Dark

NFLX20261218P85
NFLX Dec 18 2026 85.00 Put (NFLX261218P00085000)
option OPRA

EOD

Jul 1, 2026

14.32-5.103%(-0.77)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2500	15.2500	14.2900	14.3200	-5.103%	15	5,284	0.000%
2026-06-30	14.8700	15.0900	14.8700	15.0900	+12.444%	5	5,290	-5.103%
2026-06-29	13.4200	13.4200	13.4200	13.4200	-4.620%	1	5,285	+6.706%
2026-06-26	14.5200	14.5200	13.7700	14.0700	-9.343%	13	5,284	+1.777%
2026-06-25	15.3200	15.6700	15.3200	15.5200	-0.513%	18	5,271	-7.732%
2026-06-24	14.7300	15.6000	14.7300	15.6000	+4.980%	2	5,259	-8.205%
2026-06-23	14.7900	14.8700	14.7900	14.8600	-1.785%	45	5,257	-3.634%
2026-06-22	12.9300	15.4000	12.9300	15.1300	+22.016%	37	5,247	-5.354%
2026-06-18	12.5900	12.6000	12.3000	12.4000	+0.813%	35	5,204	+15.484%
2026-06-17	11.6600	12.3000	11.6600	12.3000	+4.503%	18	5,204	+16.423%
2026-06-16	11.0700	11.7700	11.0700	11.7700	+20.594%	38	5,204	+21.665%
2026-06-15	10.4000	10.4000	9.7600	9.7600	-5.973%	7	5,200	+46.721%
2026-06-12	11.0000	11.0500	10.3200	10.3800	+2.266%	20	5,200	+37.958%
2026-06-11	10.3200	10.7000	10.1500	10.1500	+1.500%	30	5,200	+41.084%
2026-06-10	10.2000	10.2000	9.6500	10.0000	-0.398%	321	5,176	+43.200%
2026-06-09	10.0500	10.0500	10.0000	10.0400	+3.080%	19	4,925	+42.629%
2026-06-08	10.4000	10.4000	9.5700	9.7400	-2.111%	103	4,933	+47.023%
2026-06-05	10.0000	10.2500	9.9500	9.9500	+3.216%	69	4,890	+43.920%
2026-06-04	9.6400	9.6400	9.6400	9.6400	-7.129%	1	4,829	+48.548%
2026-06-03	10.0000	10.7000	10.0000	10.3800	+9.263%	39	4,830	+37.958%
2026-06-02	8.5000	9.5000	8.5000	9.5000	+14.183%	532	4,842	+50.737%
2026-06-01	8.2000	8.5000	8.1500	8.3200	+0.241%	188	4,472	+72.115%
2026-05-29	8.1100	8.3000	8.1000	8.3000	+1.220%	32	4,320	+72.530%
2026-05-28	7.9000	8.2000	7.9000	8.2000	+9.479%	35	4,312	+74.634%
2026-05-27	7.6000	7.6000	7.2000	7.4900	-0.795%	47	4,298	+91.188%
2026-05-26	7.3000	7.6000	7.3000	7.5500	+3.425%	112	4,333	+89.669%
2026-05-22	7.1000	7.3000	7.0500	7.3000	+8.955%	138	4,327	+96.164%
2026-05-21	7.0500	7.0500	6.5200	6.7000	-8.844%	62	4,217	+113.731%
2026-05-20	7.3000	7.3800	7.3000	7.3500	+7.299%	28	4,217	+94.830%
2026-05-19	6.5100	6.8500	6.4000	6.8500	-2.143%	17	4,234	+109.051%
2026-05-18	7.2500	7.2900	7.0000	7.0000	-10.256%	11	4,234	+104.571%
2026-05-15	7.4500	7.8000	7.0500	7.8000	+1.961%	156	4,234	+83.590%
2026-05-14	7.2000	7.7600	7.2000	7.6500	+3.518%	24	4,313	+87.190%
2026-05-13	7.8000	7.8000	7.3900	7.3900	-0.672%	6	4,310	+93.775%
2026-05-12	7.6000	7.6000	7.0700	7.4400	-10.253%	100	4,310	+92.473%
2026-05-11	8.0000	8.2900	7.7600	8.2900	+8.366%	74	4,310	+72.738%
2026-05-08	7.6400	7.7500	7.6000	7.6500	+5.517%	46	4,266	+87.190%
2026-05-07	7.2500	7.3000	7.1800	7.2500	-2.945%	10	4,257	+97.517%
2026-05-06	7.8100	7.8500	7.4000	7.4700	-0.400%	34	4,252	+91.700%
2026-05-05	6.7000	7.6000	6.7000	7.5000	+14.855%	47	4,234	+90.933%
2026-05-04	6.3000	6.6500	6.3000	6.5300	+6.006%	82	4,225	+119.296%
2026-05-01	5.5900	6.1900	5.5900	6.1600	+3.529%	16	4,153	+132.468%
2026-04-30	6.3300	6.3300	5.7500	5.9500	-5.556%	13	4,153	+140.672%
2026-04-28	6.6500	6.6500	6.3000	6.3000	-0.787%	2	4,162	+127.302%
2026-04-27	6.2500	6.3500	6.0500	6.3500	+4.098%	7	4,161	+125.512%
2026-04-24	6.1900	6.3000	6.1000	6.1000	+3.390%	5	4,156	+134.754%
2026-04-23	5.8500	6.0000	5.7500	5.9000	-3.279%	205	4,156	+142.712%
2026-04-22	6.0500	6.2000	6.0000	6.1000	-2.400%	264	3,988	+134.754%
2026-04-21	6.0000	6.2500	5.9500	6.2500	+9.266%	64	3,951	+129.120%
2026-04-20	5.2000	5.8500	5.2000	5.7200	+13.944%	30	3,951	+150.350%
2026-04-17	4.7200	5.3500	4.6800	5.0200	+43.429%	612	3,924	+185.259%
2026-04-16	3.5500	3.5500	3.3700	3.5000	+0.865%	89	3,422	+309.143%
2026-04-15	3.7700	4.0500	3.4500	3.4700	-9.635%	67	3,431	+312.680%
2026-04-14	4.3300	4.3300	3.7800	3.8400	-13.122%	57	3,448	+272.917%
2026-04-13	4.6500	4.6500	4.4200	4.4200	-3.493%	23	3,414	+223.982%
2026-04-10	4.4500	4.7500	4.4000	4.5800	-4.583%	68	3,427	+212.664%
2026-04-09	5.5000	5.5000	4.8000	4.8000	-12.568%	17	3,441	+198.333%
2026-04-08	6.1000	6.1000	5.4200	5.4900	-6.154%	8	3,444	+160.838%
2026-04-07	5.8400	5.8500	5.7400	5.8500	+1.211%	3	3,440	+144.786%
2026-04-06	5.4300	5.8300	5.4300	5.7800	-9.688%	77	3,441	+147.751%
2026-04-02	6.4600	6.4600	6.4000	6.4000	-2.588%	2	3,471	+123.750%
2026-04-01	6.5700	6.5700	6.5700	6.5700	-5.874%	1	3,471	+117.960%
2026-03-31	6.9800	6.9800	6.9800	6.9800	-8.758%	1	3,472	+105.158%
2026-03-30	7.5500	7.6500	7.5500	7.6500	+2.000%	12	3,473	+87.190%
2026-03-27	7.4300	7.5000	7.3000	7.5000	+3.591%	59	3,485	+90.933%
2026-03-26	7.6000	7.7000	7.2200	7.2400	-3.979%	77	3,466	+97.790%
2026-03-25	7.6500	7.6500	7.5300	7.5400	-3.581%	25	3,489	+89.920%
2026-03-24	7.4600	7.8200	7.4100	7.8200	+10.922%	7	3,489	+83.120%
2026-03-23	7.5500	7.5500	7.0500	7.0500	-12.313%	96	3,496	+103.121%
2026-03-20	8.0400	8.0400	8.0400	8.0400	+3.077%	5	3,410	+78.109%
2026-03-19	7.5300	7.8000	7.5300	7.8000	+13.043%	5	3,405	+83.590%
2026-03-18	7.3500	7.3500	6.9000	6.9000	+0.583%	17	3,408	+107.536%
2026-03-17	7.0700	7.0700	6.8500	6.8600	-3.787%	53	3,403	+108.746%
2026-03-16	7.2000	7.2000	7.1300	7.1300	-5.563%	8	3,451	+100.842%
2026-03-12	7.3800	7.5500	7.1500	7.5500	+4.426%	41	3,447	+89.669%
2026-03-11	6.7500	7.2300	6.7500	7.2300	+4.029%	169	3,426	+98.064%
2026-03-09	6.7500	6.9500	6.7500	6.9500	+4.827%	3	3,405	+106.043%
2026-03-06	6.6000	6.7300	6.5000	6.6300	+0.607%	10	3,410	+115.988%
2026-03-05	6.4900	6.5900	6.4900	6.5900	+4.603%	5	3,419	+117.299%
2026-03-04	6.3000	6.4500	6.2500	6.3000	-9.742%	29	3,420	+127.302%
2026-03-03	6.9800	6.9800	6.9800	6.9800	+4.335%	3	3,408	+105.158%
2026-03-02	7.0500	7.1500	6.4600	6.6900	-4.429%	220	3,408	+114.051%
2026-02-27	7.7600	8.8000	6.8500	7.0000	-36.479%	953	3,424	+104.571%
2026-02-26	11.2500	11.2600	10.9900	11.0200	-8.090%	196	3,916	+29.946%
2026-02-25	12.6400	12.6400	11.4000	11.9900	-17.196%	75	3,860	+19.433%
2026-02-24	14.7500	14.7500	14.4800	14.4800	+4.323%	12	3,860	-1.105%
2026-02-20	13.9700	13.9700	13.8800	13.8800	-4.474%	31	3,848	+3.170%
2026-02-19	13.9900	14.5300	13.9900	14.5300	+4.158%	4	3,847	-1.445%
2026-02-18	14.5500	14.5500	13.9500	13.9500	-6.061%	8	3,843	+2.652%
2026-02-17	15.2000	15.2000	14.8500	14.8500	-1.721%	7	3,850	-3.569%
2026-02-13	15.1800	15.1800	15.1100	15.1100	+1.819%	52	3,794	-5.228%
2026-02-12	15.5000	15.5000	14.8400	14.8400	+15.666%	139	3,794	-3.504%
2026-02-11	12.8300	12.8300	12.8300	12.8300	+16.636%	8	3,797	+11.613%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-9.016%	3	3,797	+30.182%
2026-02-09	12.2900	12.4000	12.0900	12.0900	+0.499%	24	3,796	+18.445%
2026-02-06	11.8300	12.0300	11.8300	12.0300	-3.760%	7	3,818	+19.036%
2026-02-05	11.4700	12.5000	11.4700	12.5000	+0.806%	6	3,821	+14.560%
2026-02-04	12.3200	12.4000	12.3200	12.4000	-0.800%	30	3,825	+15.484%
2026-02-03	11.5000	12.5000	11.5000	12.5000	+13.636%	30	3,795	+14.560%
2026-02-02	10.5200	11.0000	10.5200	11.0000	-0.901%	189	3,777	+30.182%
2026-01-30	11.5500	11.5500	11.0500	11.1000	-0.981%	35	3,599	+29.009%
2026-01-29	10.8900	11.3200	10.8900	11.2100	+7.582%	17	3,568	+27.743%
2026-01-28	10.2400	10.4200	10.2000	10.4200	-1.419%	13	3,552	+37.428%
2026-01-27	10.7500	10.7700	10.5700	10.5700	+5.700%	7	3,543	+35.478%
2026-01-26	10.0700	10.1000	9.9900	10.0000	+0.200%	87	3,547	+43.200%
2026-01-23	10.4300	10.4300	9.9800	9.9800	-6.816%	30	3,460	+43.487%
2026-01-22	10.3500	10.7100	10.3500	10.7100	+2.292%	13	3,445	+33.707%
2026-01-21	11.7200	11.7200	10.4700	10.4700	+1.650%	34	3,433	+36.772%
2026-01-20	9.9500	10.3200	9.9000	10.3000	+3.000%	15	3,435	+39.029%
2026-01-16	10.0000	10.1000	9.9400	10.0000	-0.596%	269	3,425	+43.200%
2026-01-15	9.7200	10.0600	9.7200	10.0600	+0.701%	103	3,425	+42.346%
2026-01-14	8.8700	10.1000	8.8700	9.9900	+8.000%	170	3,336	+43.343%
2026-01-13	9.5500	9.5500	9.2500	9.2500	-0.538%	3	3,185	+54.811%
2026-01-12	9.4000	9.4300	9.3000	9.3000	-3.627%	35	3,184	+53.978%
2026-01-09	9.5000	9.7100	9.5000	9.6500	+7.222%	62	3,182	+48.394%
2026-01-08	9.0500	9.2200	9.0000	9.0000	-3.017%	16	3,123	+59.111%
2026-01-06	9.1200	9.2800	9.1200	9.2800	+6.057%	22	3,111	+54.310%
2026-01-05	8.7000	8.7500	8.6000	8.7500	-2.235%	1,306	2,267	+63.657%
2026-01-02	8.5000	8.9500	8.4500	8.9500	+9.547%	30	2,267	+60.000%
2025-12-31	8.1000	8.1700	8.1000	8.1700	-0.122%	5	2,245	+75.275%
2025-12-30	8.2000	8.2000	8.1800	8.1800	-0.244%	4	2,245	+75.061%
2025-12-29	8.1000	8.2000	8.0500	8.2000	-0.122%	217	2,241	+74.634%
2025-12-26	8.4500	8.4500	8.2100	8.2100	-2.840%	19	2,038	+74.421%
2025-12-24	8.5000	8.5700	8.4500	8.4500	-0.588%	163	1,975	+69.467%
2025-12-23	8.5000	8.5200	8.5000	8.5000	-1.163%	7	1,975	+68.471%
2025-12-22	8.6000	8.6000	8.5000	8.6000	+6.173%	8	1,968	+66.512%
2025-12-19	8.3000	8.3000	8.1000	8.1000	-6.032%	26	1,960	+76.790%
2025-12-18	8.4200	8.6200	8.0000	8.6200	+6.420%	5	1,936	+66.125%
2025-12-17	8.1400	8.4500	7.9500	8.1000	-6.358%	43	1,932	+76.790%
2025-12-16	8.8200	8.8200	8.6500	8.6500	-2.260%	6	1,936	+65.549%
2025-12-15	8.4200	8.9200	8.4200	8.8500	+1.724%	87	1,930	+61.808%
2025-12-12	8.6200	8.7000	8.5000	8.7000	-3.548%	28	1,845	+64.598%
2025-12-11	8.9000	9.0200	8.9000	9.0200	-1.957%	3	1,829	+58.758%
2025-12-10	8.1000	9.2000	8.1000	9.2000	+13.580%	34	1,826	+55.652%
2025-12-09	8.1000	8.1000	8.1000	8.1000	-0.613%	2	1,816	+76.790%
2025-12-08	7.8500	8.5900	7.8500	8.1500	+14.789%	705	1,816	+75.706%
2025-12-05	7.5000	7.5000	6.3000	7.1000	+7.576%	35	1,421	+101.690%
2025-12-04	6.6000	6.6000	6.6000	6.6000	+4.762%	12	1,398	+116.970%
2025-12-03	5.8000	6.4000	5.8000	6.3000	+22.330%	62	1,392	+127.302%
2025-12-02	5.1500	5.1500	5.1500	5.1500	-1.905%	1	1,355	+178.058%
2025-12-01	5.4000	5.4000	5.2500	5.2500	-7.733%	3	1,356	+172.762%
2025-11-26	5.8300	5.8300	5.6900	5.6900	-8.668%	3	1,355	+151.670%
2025-11-25	6.2300	6.2300	6.2300	6.2300	-0.160%	1	1,355	+129.856%
2025-11-24	6.3200	6.3200	6.2400	6.2400	-0.160%	13	1,355	+129.487%
2025-11-21	6.4000	6.4000	6.2500	6.2500	+5.219%	2	1,342	+129.120%
2025-11-20	5.9400	5.9400	5.9400	5.9400	+24.528%	50	1,342	+141.077%
2025-11-18	4.9000	4.9000	4.7700	4.7700	-3.636%	4	1,392	+200.210%
2025-11-17	4.5100	4.9500	4.5100	4.9500	0.000%	52	1,392	+189.293%