Dark

NFLX20261218P82
NFLX Dec 18 2026 82.00 Put (NFLX261218P00082000)
option OPRA

EOD

Jun 30, 2026

13.10+11.489%(+1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	12.8000	13.1000	12.8000	13.1000	+11.489%	10	2,279	0.000%
2026-06-29	11.3300	11.7500	11.3300	11.7500	-6.000%	14	2,270	+11.489%
2026-06-26	12.2000	12.5000	12.2000	12.5000	-6.015%	3	2,260	+4.800%
2026-06-25	13.3000	13.3000	13.3000	13.3000	+4.478%	1	2,259	-1.504%
2026-06-24	12.7800	12.7800	12.7300	12.7300	+0.792%	190	2,259	+2.907%
2026-06-23	12.6300	12.6300	12.6300	12.6300	-2.846%	10	2,259	+3.721%
2026-06-22	13.3500	13.4700	12.9500	13.0000	+23.810%	11	2,260	+0.769%
2026-06-18	10.3500	10.5000	10.3100	10.5000	+6.061%	5	2,250	+24.762%
2026-06-17	9.8000	10.0000	9.8000	9.9000	-1.000%	5	2,250	+32.323%
2026-06-16	9.3900	10.0000	9.3500	10.0000	+21.951%	204	2,250	+31.000%
2026-06-15	8.2000	8.2000	8.2000	8.2000	-5.530%	1	2,130	+59.756%
2026-06-12	9.1000	9.1000	8.6800	8.6800	+3.952%	8	2,130	+50.922%
2026-06-11	8.8400	8.9500	8.3500	8.3500	+1.458%	133	2,130	+56.886%
2026-06-10	8.3500	8.3800	8.2300	8.2300	-2.140%	50	2,066	+59.174%
2026-06-09	8.4500	8.4500	8.4100	8.4100	+3.956%	11	2,033	+55.767%
2026-06-08	8.0400	8.3000	8.0400	8.0900	-5.930%	41	2,036	+61.928%
2026-06-05	8.2800	8.7000	8.2800	8.6000	+0.116%	42	2,056	+52.326%
2026-06-04	8.3000	8.5900	8.3000	8.5900	-1.264%	13	2,044	+52.503%
2026-06-03	8.4500	8.9600	8.4500	8.7000	+10.266%	77	2,032	+50.575%
2026-06-02	7.8600	7.8900	7.8600	7.8900	+16.029%	7	2,040	+66.033%
2026-05-29	6.8000	6.8000	6.8000	6.8000	+11.842%	1	2,045	+92.647%
2026-05-27	6.3100	6.3100	6.0800	6.0800	-0.328%	3	2,045	+115.461%
2026-05-22	5.8300	6.1000	5.8300	6.1000	+7.965%	3	2,042	+114.754%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-2.080%	1	2,041	+131.858%
2026-05-19	5.7600	5.7700	5.7600	5.7700	-9.844%	5	2,041	+127.036%
2026-05-15	5.9500	6.4000	5.9500	6.4000	+3.226%	39	2,040	+104.688%
2026-05-14	6.1500	6.2000	6.1500	6.2000	+1.307%	9	2,046	+111.290%
2026-05-13	6.4000	6.4800	6.1200	6.1200	+3.729%	7	2,051	+114.052%
2026-05-12	6.0000	6.0000	5.9000	5.9000	-14.244%	9	2,051	+122.034%
2026-05-11	7.0000	7.0000	6.8800	6.8800	+7.500%	4	2,051	+90.407%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+2.729%	6	2,050	+104.688%
2026-05-06	6.2300	6.2300	6.2000	6.2300	-3.110%	10	2,045	+110.273%
2026-05-05	6.0600	6.4300	6.0600	6.4300	+21.321%	2	2,045	+103.733%
2026-05-04	5.1000	5.3000	5.1000	5.3000	+4.950%	13	2,045	+147.170%
2026-04-30	5.2500	5.2500	5.0000	5.0500	-1.559%	24	2,035	+159.406%
2026-04-29	5.4000	5.4000	5.1300	5.1300	-1.346%	11	2,032	+155.361%
2026-04-27	5.1000	5.2000	5.0500	5.2000	+0.971%	18	2,022	+151.923%
2026-04-24	5.2000	5.2000	4.9500	5.1500	+3.000%	4	2,015	+154.369%
2026-04-23	5.0500	5.2000	5.0000	5.0000	-2.344%	27	2,015	+162.000%
2026-04-22	5.0500	5.1200	5.0500	5.1200	-2.476%	2	2,015	+155.859%
2026-04-21	5.0000	5.2500	4.9900	5.2500	+9.375%	30	2,016	+149.524%
2026-04-20	4.5600	4.8000	4.5600	4.8000	+13.744%	7	2,016	+172.917%
2026-04-17	4.1000	4.2200	4.1000	4.2200	+46.528%	66	2,011	+210.427%
2026-04-16	2.8300	2.8800	2.8300	2.8800	-11.385%	20	2,060	+354.861%
2026-04-14	3.3500	3.3900	3.2500	3.2500	-23.529%	5	2,060	+303.077%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-13.618%	30	2,060	+208.235%
2026-04-07	4.9200	4.9200	4.9200	4.9200	-8.889%	1	2,060	+166.260%
2026-04-02	5.4500	5.4500	5.2000	5.4000	-5.759%	37	2,039	+142.593%
2026-04-01	5.6800	5.7300	5.6800	5.7300	-2.051%	3	2,039	+128.621%
2026-03-31	5.7600	5.8500	5.7600	5.8500	-9.443%	2	2,040	+123.932%
2026-03-30	6.5000	6.5000	6.4600	6.4600	+1.732%	3	2,041	+102.786%
2026-03-27	6.5000	6.5000	6.3500	6.3500	-2.308%	5	2,041	+106.299%
2026-03-26	6.4000	6.5000	6.3500	6.5000	0.000%	53	2,041	+101.538%
2026-03-25	6.4000	6.5000	6.4000	6.5000	+5.519%	4	2,030	+101.538%
2026-03-12	6.2900	6.2900	6.1600	6.1600	+3.529%	2	2,033	+112.662%
2026-03-09	5.9500	5.9500	5.9500	5.9500	-4.494%	10	2,035	+120.168%
2026-03-03	6.1300	6.2300	6.1300	6.2300	+7.045%	2	2,273	+110.273%
2026-03-02	5.8000	5.8200	5.8000	5.8200	-3.960%	53	2,274	+125.086%
2026-02-27	7.6500	7.6500	6.0600	6.0600	-40.000%	1,226	2,224	+116.172%
2026-02-26	10.0600	10.1000	10.0600	10.1000	-9.009%	2	2,363	+29.703%
2026-02-25	10.5500	11.1000	10.5500	11.1000	-10.267%	80	2,289	+18.018%
2026-02-18	12.3700	12.3700	12.3700	12.3700	-6.074%	20	2,289	+5.901%
2026-02-17	12.9900	13.1700	12.9900	13.1700	-0.604%	4	2,289	-0.532%
2026-02-13	13.1700	13.2500	13.1700	13.2500	+2.873%	2	2,291	-1.132%
2026-02-12	12.2000	12.8800	12.2000	12.8800	+17.197%	6	2,291	+1.708%
2026-02-11	11.0500	11.0500	10.9900	10.9900	+4.171%	6	2,290	+19.199%
2026-02-09	10.5500	10.5500	10.5500	10.5500	+2.726%	7	2,291	+24.171%
2026-02-06	10.1500	10.2700	10.1500	10.2700	-0.581%	6	2,284	+27.556%
2026-02-04	10.9300	10.9300	10.3300	10.3300	-6.005%	10	2,280	+26.815%
2026-02-03	10.3000	11.0500	10.3000	10.9900	+15.684%	74	2,288	+19.199%
2026-02-02	9.2000	9.5000	9.2000	9.5000	+1.279%	127	2,230	+37.895%
2026-01-30	9.3800	9.3800	9.3800	9.3800	-3.299%	1	2,146	+39.659%
2026-01-29	9.5000	9.9000	9.4000	9.7000	+16.168%	159	2,145	+35.052%
2026-01-28	8.3500	8.3500	8.3500	8.3500	-9.730%	2	2,063	+56.886%
2026-01-27	9.2600	9.2600	9.2500	9.2500	+6.936%	4	2,063	+41.622%
2026-01-26	8.6000	8.6500	8.6000	8.6500	-3.782%	6	2,063	+51.445%
2026-01-23	8.9900	8.9900	8.9900	8.9900	-6.743%	3	2,057	+45.717%
2026-01-22	9.5500	9.6400	9.5500	9.6400	+0.208%	20	2,057	+35.892%
2026-01-21	10.1800	10.1800	9.3100	9.6200	+8.333%	12	2,054	+36.175%
2026-01-20	8.6500	8.8800	8.5700	8.8800	+4.348%	7	2,046	+47.523%
2026-01-14	8.5100	8.5100	8.5100	8.5100	+2.530%	3	2,043	+53.937%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+4.010%	12	2,040	+57.831%
2026-01-08	7.9400	8.0000	7.9400	7.9800	+2.703%	7	2,028	+64.160%
2026-01-07	7.7700	7.7700	7.7700	7.7700	-1.646%	1	2,029	+68.597%
2026-01-06	7.8200	7.9000	7.8200	7.9000	+5.333%	2	2,028	+65.823%
2026-01-05	7.4100	7.5000	7.4000	7.5000	-0.925%	17	2,026	+74.667%
2026-01-02	7.5000	7.6800	7.5000	7.5700	+8.764%	59	2,026	+73.052%
2025-12-31	7.1500	7.1500	6.9600	6.9600	-1.972%	6	2,079	+88.218%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-2.069%	5	2,079	+84.507%
2025-12-29	7.1500	7.2500	7.1500	7.2500	+1.399%	4	2,079	+80.690%
2025-12-26	7.1000	7.1500	7.1000	7.1500	-0.279%	6	2,075	+83.217%
2025-12-17	6.9900	7.1700	6.9900	7.1700	-5.033%	11	2,069	+82.706%
2025-12-12	7.5500	7.5500	7.5500	7.5500	+4.861%	1	2,059	+73.510%
2025-12-11	7.2000	7.2000	7.2000	7.2000	-8.280%	1	2,058	+81.944%
2025-12-10	6.9900	7.8500	6.9900	7.8500	+13.768%	27	2,057	+66.879%
2025-12-09	7.0500	7.2500	6.9000	6.9000	+17.949%	1,392	2,053	+89.855%
2025-12-04	5.5500	5.8500	5.5500	5.8500	+4.464%	9	1,362	+123.932%
2025-12-03	5.6000	5.6000	5.6000	5.6000	+28.736%	2	1,353	+133.929%
2025-12-02	4.3500	4.3500	4.3500	4.3500	-11.943%	20	1,351	+201.149%
2025-11-26	4.9400	4.9400	4.9400	4.9400	+5.782%	2	1,352	+165.182%
2025-11-20	4.6700	4.6700	4.6700	4.6700	+2.637%	2	1,352	+180.514%
2025-11-19	4.6000	4.6000	4.5500	4.5500	0.000%	2	1,350	+187.912%