Dark

NFLX20261218P83
NFLX Dec 18 2026 83.00 Put (NFLX261218P00083000)
option OPRA

EOD

Jun 30, 2026

13.91+10.837%(+1.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	13.6700	13.9100	13.6700	13.9100	+10.837%	3	1,220	0.000%
2026-06-29	12.5500	12.5500	12.5500	12.5500	-10.740%	1	1,218	+10.837%
2026-06-24	13.7100	14.2000	13.7100	14.0600	+7.492%	5	1,217	-1.067%
2026-06-23	13.0800	13.0800	13.0800	13.0800	-3.682%	1	1,218	+6.346%
2026-06-22	13.9500	13.9500	13.5800	13.5800	+23.455%	12	1,217	+2.430%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-0.181%	1	1,207	+26.455%
2026-06-17	10.4000	11.0200	10.4000	11.0200	+25.943%	6	1,207	+26.225%
2026-06-15	8.7700	8.7700	8.7500	8.7500	-5.405%	5	1,207	+58.971%
2026-06-11	9.2500	9.2500	9.2500	9.2500	+6.322%	25	1,207	+50.378%
2026-06-10	8.8500	9.0000	8.7000	8.7000	+0.230%	230	1,232	+59.885%
2026-06-08	8.6000	8.6800	8.6000	8.6800	-5.033%	13	1,133	+60.253%
2026-06-05	8.9500	9.1400	8.9500	9.1400	-2.766%	6	1,123	+52.188%
2026-06-03	9.0000	9.4500	9.0000	9.4000	+12.575%	313	1,103	+47.979%
2026-06-02	8.1500	8.3500	8.0800	8.3500	+21.014%	29	857	+66.587%
2026-06-01	7.1500	7.1500	6.9000	6.9000	-3.497%	8	855	+101.594%
2026-05-28	7.1500	7.1500	7.1500	7.1500	+8.498%	1	856	+94.545%
2026-05-27	6.5000	6.5900	6.5000	6.5900	-2.370%	11	855	+111.077%
2026-05-26	6.3000	6.7500	6.3000	6.7500	+8.000%	4	865	+106.074%
2026-05-22	6.2000	6.2500	6.2000	6.2500	-0.794%	2	863	+122.560%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-3.077%	3	862	+120.794%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+4.839%	1	862	+114.000%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-6.907%	1	859	+124.355%
2026-05-14	6.4500	6.6600	6.4500	6.6600	+2.462%	8	859	+108.859%
2026-05-13	6.8500	6.8500	6.5000	6.5000	+4.000%	7	859	+114.000%
2026-05-12	7.1000	7.1000	6.2500	6.2500	-9.289%	12	859	+122.560%
2026-05-11	7.0500	7.0500	6.8900	6.8900	+1.324%	2	859	+101.887%
2026-05-08	6.8500	6.8500	6.8000	6.8000	+0.741%	10	858	+104.559%
2026-05-05	6.1600	6.7500	6.1600	6.7500	+33.663%	30	854	+106.074%
2026-05-01	5.0500	5.0500	5.0500	5.0500	-14.407%	1	833	+175.446%
2026-04-28	5.8500	5.9000	5.8500	5.9000	+9.259%	133	833	+135.763%
2026-04-27	5.4300	5.5000	5.4000	5.4000	-2.878%	19	833	+157.593%
2026-04-24	5.5600	5.5600	5.5600	5.5600	+2.963%	1	818	+150.180%
2026-04-22	5.3000	5.4000	5.3000	5.4000	-1.818%	2	819	+157.593%
2026-04-21	5.3600	5.5000	5.3500	5.5000	+7.843%	27	842	+152.909%
2026-04-20	5.0500	5.2000	5.0500	5.1000	+14.094%	6	842	+172.745%
2026-04-17	4.7000	4.7000	4.1000	4.4700	+43.730%	37	836	+211.186%
2026-04-16	3.0000	3.1100	3.0000	3.1100	-5.758%	33	830	+347.267%
2026-04-15	3.3900	3.4400	3.3000	3.3000	-4.348%	3	829	+321.515%
2026-04-14	3.5500	3.5500	3.4500	3.4500	-14.392%	22	831	+303.188%
2026-04-13	4.0500	4.0500	4.0300	4.0300	-2.421%	2	851	+245.161%
2026-04-10	4.1300	4.1300	4.1300	4.1300	-8.628%	1	853	+236.804%
2026-04-09	4.7000	4.8600	4.5200	4.5200	-14.068%	28	854	+207.743%
2026-04-07	5.2600	5.2600	5.2600	5.2600	+16.630%	3	854	+164.449%
2026-04-06	4.5100	4.5100	4.5100	4.5100	-23.038%	10	851	+208.426%
2026-04-01	6.1000	6.1700	5.8000	5.8600	-3.934%	29	851	+137.372%
2026-03-31	6.0500	6.1400	6.0300	6.1000	-8.546%	4	868	+128.033%
2026-03-30	6.9500	6.9500	6.6700	6.6700	-0.448%	3	867	+108.546%
2026-03-27	6.7000	6.7000	6.7000	6.7000	+5.512%	1	869	+107.612%
2026-03-26	6.6500	6.6500	6.3500	6.3500	-5.926%	160	870	+119.055%
2026-03-25	6.7500	6.7500	6.7500	6.7500	-6.250%	5	963	+106.074%
2026-03-24	6.5500	7.2000	6.5500	7.2000	+8.271%	27	963	+93.194%
2026-03-23	7.0000	7.0000	6.6500	6.6500	-5.000%	5	936	+109.173%
2026-03-19	7.3500	7.3500	7.0000	7.0000	+3.704%	3	936	+98.714%
2026-03-18	6.2000	6.7500	6.2000	6.7500	+0.746%	211	934	+106.074%
2026-03-17	6.1000	6.7000	6.1000	6.7000	+3.715%	8	911	+107.612%
2026-03-11	6.4600	6.4600	6.4600	6.4600	+9.492%	1	914	+115.325%
2026-03-06	5.8400	6.2600	5.8400	5.9000	+1.027%	112	913	+135.763%
2026-03-04	5.8100	5.8400	5.6000	5.8400	-9.457%	133	808	+138.185%
2026-03-03	6.4500	6.4500	6.4500	6.4500	+4.032%	12	723	+115.659%
2026-03-02	5.7700	6.2000	5.7700	6.2000	-6.767%	69	723	+124.355%
2026-02-27	7.4400	7.5500	6.6500	6.6500	-37.559%	11	703	+109.173%
2026-02-26	10.3500	10.6500	10.3000	10.6500	-20.522%	5	700	+30.610%
2026-02-24	13.2500	13.4000	13.2500	13.4000	-3.597%	4	695	+3.806%
2026-02-12	12.4200	13.9000	12.4200	13.9000	+22.467%	11	692	+0.072%
2026-02-11	11.3500	11.3500	11.3500	11.3500	+12.488%	1	687	+22.555%
2026-02-10	10.0500	10.1200	10.0500	10.0900	-13.017%	7	686	+37.859%
2026-02-09	11.6000	11.6000	11.6000	11.6000	+8.310%	1	680	+19.914%
2026-02-06	10.9700	11.0000	10.7000	10.7100	+0.563%	165	679	+29.879%
2026-02-05	10.3500	10.7600	10.3500	10.6500	-7.230%	6	682	+30.610%
2026-02-04	11.4800	11.4800	11.4800	11.4800	+3.423%	8	681	+21.167%
2026-02-03	11.1000	11.1000	11.1000	11.1000	+10.889%	50	681	+25.315%
2026-02-02	9.7500	10.0100	9.6700	10.0100	-1.863%	7	646	+38.961%
2026-01-30	9.8500	10.2000	9.8500	10.2000	-1.923%	5	643	+36.373%
2026-01-29	9.6500	10.4000	9.6500	10.4000	+7.772%	5	642	+33.750%
2026-01-27	9.7000	9.7000	9.6000	9.6500	-4.926%	23	640	+44.145%
2026-01-22	9.8000	10.2500	9.7700	10.1500	+3.889%	28	637	+37.044%
2026-01-21	10.6400	10.6400	9.7500	9.7700	+7.956%	79	620	+42.375%
2026-01-20	9.0200	9.0500	9.0200	9.0500	-0.221%	2	651	+53.702%
2026-01-16	9.0700	9.0700	9.0700	9.0700	+0.443%	1	648	+53.363%
2026-01-15	9.0000	9.0300	9.0000	9.0300	-1.419%	2	648	+54.042%
2026-01-14	9.1200	9.1600	9.1200	9.1600	+4.926%	6	648	+51.856%
2026-01-09	8.7000	8.7400	8.6500	8.7300	+5.818%	10	643	+59.336%
2026-01-06	8.2500	8.2500	8.2500	8.2500	+5.096%	10	642	+68.606%
2026-01-05	7.8500	7.8500	7.6500	7.8500	-3.086%	6	628	+77.197%
2026-01-02	8.0100	8.1400	8.0100	8.1000	+5.469%	23	628	+71.728%
2025-12-23	7.6800	7.6800	7.6800	7.6800	-1.158%	1	609	+81.120%
2025-12-18	7.7700	7.7700	7.7700	7.7700	+4.016%	5	608	+79.022%
2025-12-17	7.5300	7.5300	7.4700	7.4700	-7.090%	7	603	+86.212%
2025-12-16	8.0400	8.0400	8.0400	8.0400	+2.420%	5	598	+73.010%
2025-12-12	7.7500	7.8500	7.7500	7.8500	-4.385%	2	593	+77.197%
2025-12-11	8.2500	8.4000	8.2100	8.2100	-4.089%	5	593	+69.428%
2025-12-10	7.8500	8.5600	7.8000	8.5600	+16.463%	175	591	+62.500%
2025-12-09	7.5000	7.5000	7.3500	7.3500	+13.077%	6	526	+89.252%
2025-12-05	7.0000	7.0000	5.7000	6.5000	+8.153%	42	520	+114.000%
2025-12-04	6.0000	6.0100	6.0000	6.0100	0.000%	11	511	+131.448%