Dark

NFLX20261218P86
NFLX Dec 18 2026 86.00 Put (NFLX261218P00086000)
option OPRA

EOD

Jul 1, 2026

15.74+8.627%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.7400	15.7400	15.7400	15.7400	+8.627%	1	2,134	0.000%
2026-06-29	14.4900	14.4900	14.4900	14.4900	-2.095%	2	2,133	+8.627%
2026-06-26	14.8000	14.8000	14.8000	14.8000	-9.646%	8	2,134	+6.351%
2026-06-25	16.1600	16.3800	16.1600	16.3800	+3.019%	19	2,134	-3.907%
2026-06-24	15.9000	15.9000	15.9000	15.9000	+0.569%	3	2,130	-1.006%
2026-06-22	14.8800	15.8100	14.8800	15.8100	+21.615%	259	2,133	-0.443%
2026-06-18	12.9300	13.0000	12.9300	13.0000	+5.178%	12	1,910	+21.077%
2026-06-17	12.3600	12.3600	12.3600	12.3600	-0.483%	1	1,910	+27.346%
2026-06-16	10.6000	12.4200	10.6000	12.4200	+15.966%	41	1,910	+26.731%
2026-06-12	10.7100	10.7100	10.7100	10.7100	-0.372%	1	1,906	+46.965%
2026-06-11	11.2300	11.2500	10.7000	10.7500	+0.186%	22	1,906	+46.419%
2026-06-09	10.5000	10.7300	10.5000	10.7300	+3.173%	15	1,892	+46.692%
2026-06-08	10.8000	10.8000	10.3500	10.4000	-5.023%	27	1,891	+51.346%
2026-06-05	10.7000	10.9500	10.7000	10.9500	-0.905%	4	1,866	+43.744%
2026-06-04	10.3500	11.0500	10.3300	11.0500	+1.283%	7	1,866	+42.443%
2026-06-03	10.9100	10.9100	10.9100	10.9100	+12.243%	1	1,862	+44.271%
2026-06-02	9.7200	9.7200	9.7200	9.7200	+9.955%	1	1,862	+61.934%
2026-06-01	8.9000	8.9000	8.8400	8.8400	+2.197%	3	1,861	+78.054%
2026-05-29	8.5700	8.7000	8.5500	8.6500	+1.526%	19	1,862	+81.965%
2026-05-28	8.6000	8.6000	8.5100	8.5200	+6.500%	18	1,857	+84.742%
2026-05-26	7.8000	8.0000	7.8000	8.0000	+5.263%	2	1,853	+96.750%
2026-05-22	7.5000	7.6500	7.5000	7.6000	+5.556%	117	1,853	+107.105%
2026-05-21	7.6000	7.6000	7.2000	7.2000	-8.745%	10	1,736	+118.611%
2026-05-20	7.7700	7.8900	7.7700	7.8900	+5.906%	104	1,736	+99.493%
2026-05-19	6.8500	7.4500	6.8500	7.4500	0.000%	4	1,651	+111.275%
2026-05-18	7.4500	7.5500	7.4500	7.4500	-9.146%	38	1,651	+111.275%
2026-05-15	7.7100	8.2000	7.7100	8.2000	0.000%	30	1,651	+91.951%
2026-05-14	7.9500	8.2000	7.9500	8.2000	+3.145%	9	1,613	+91.951%
2026-05-13	8.0000	8.0000	7.9500	7.9500	+3.247%	7	1,614	+97.987%
2026-05-12	8.4300	8.4300	7.5500	7.7000	-12.100%	4	1,614	+104.416%
2026-05-11	8.7600	8.7600	8.7600	8.7600	+7.485%	1	1,614	+79.680%
2026-05-08	8.0800	8.1700	8.0800	8.1500	+4.487%	8	1,613	+93.129%
2026-05-07	7.6000	7.8000	7.6000	7.8000	-2.500%	51	1,612	+101.795%
2026-05-06	8.1900	8.1900	7.8500	8.0000	-0.249%	14	1,612	+96.750%
2026-05-05	7.3500	8.0200	7.2700	8.0200	+26.299%	41	1,621	+96.259%
2026-05-01	6.3500	6.3500	6.3500	6.3500	+0.158%	1	1,616	+147.874%
2026-04-30	6.3400	6.3400	6.3400	6.3400	-8.777%	2	1,616	+148.265%
2026-04-28	7.0000	7.0000	6.9500	6.9500	+5.463%	5	1,616	+126.475%
2026-04-27	6.4500	6.5900	6.4500	6.5900	+2.171%	8	1,614	+138.847%
2026-04-23	6.4500	6.4500	6.4500	6.4500	+0.781%	1	1,617	+144.031%
2026-04-21	6.4000	6.4000	6.4000	6.4000	+4.405%	3	1,614	+145.938%
2026-04-20	6.0000	6.1900	6.0000	6.1300	+13.729%	438	1,614	+156.770%
2026-04-17	5.1500	5.3900	5.0000	5.3900	+47.671%	68	1,368	+192.022%
2026-04-16	3.7000	3.7000	3.6500	3.6500	-15.116%	2	1,359	+331.233%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-10.603%	4	1,359	+266.047%
2026-04-10	5.0600	5.0600	4.8100	4.8100	-21.405%	903	1,355	+227.235%
2026-04-07	6.1500	6.2000	6.1200	6.1200	+2.000%	38	1,088	+157.190%
2026-04-06	5.9500	6.2500	5.9500	6.0000	-13.669%	3	1,072	+162.333%
2026-04-01	6.9500	6.9500	6.9500	6.9500	-1.418%	1	1,072	+126.475%
2026-03-31	7.6500	7.6500	7.0500	7.0500	-9.615%	5	1,073	+123.262%
2026-03-27	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,072	+101.795%
2026-03-26	7.8500	7.9500	7.8000	7.8000	-1.266%	14	1,072	+101.795%
2026-03-25	7.9500	7.9500	7.9000	7.9000	-4.242%	18	1,058	+99.241%
2026-03-24	8.2500	8.2500	8.2500	8.2500	-0.960%	35	1,058	+90.788%
2026-03-20	8.3300	8.3300	8.3300	8.3300	+15.855%	65	1,058	+88.956%
2026-03-17	7.1900	7.1900	7.1900	7.1900	-6.013%	52	1,058	+118.915%
2026-03-16	7.8300	7.8300	7.6500	7.6500	+0.658%	11	1,006	+105.752%
2026-03-13	7.6000	7.6000	7.6000	7.6000	+2.151%	65	1,006	+107.105%
2026-03-11	7.3600	7.5000	7.3600	7.4400	-0.134%	245	941	+111.559%
2026-03-03	7.4500	7.4500	7.4500	7.4500	+4.196%	3	851	+111.275%
2026-03-02	7.2000	7.2000	7.1500	7.1500	-1.243%	47	852	+120.140%
2026-02-27	8.7000	8.7500	7.2400	7.2400	-50.309%	232	852	+117.403%
2026-02-12	14.5700	14.5700	14.5700	14.5700	+7.528%	1	831	+8.030%
2026-02-11	13.5500	13.5500	13.5500	13.5500	+2.033%	2	831	+16.162%
2026-02-03	12.0800	13.2800	12.0800	13.2800	+17.314%	21	831	+18.524%
2026-02-02	11.3200	11.3200	11.3200	11.3200	+7.096%	26	840	+39.046%
2026-01-26	10.5500	10.6300	10.5000	10.5700	-0.095%	14	814	+48.912%
2026-01-23	10.9300	10.9300	10.5800	10.5800	-10.339%	15	807	+48.771%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+13.462%	1	801	+33.390%
2026-01-16	10.5200	10.5200	10.4000	10.4000	-1.701%	3	799	+51.346%
2026-01-14	10.5500	10.5800	10.5500	10.5800	+9.072%	4	799	+48.771%
2026-01-13	9.6900	9.7000	9.6900	9.7000	-1.523%	2	797	+62.268%
2026-01-12	9.8500	9.8500	9.8500	9.8500	-2.475%	10	796	+59.797%
2026-01-09	10.0500	10.1300	10.0500	10.1000	+5.208%	13	797	+55.842%
2026-01-08	9.5500	9.6000	9.5500	9.6000	+2.128%	22	784	+63.958%
2026-01-06	9.6000	9.6000	9.4000	9.4000	+1.075%	22	766	+67.447%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+9.412%	1	756	+69.247%
2025-12-29	8.7000	8.7000	8.4500	8.5000	-2.299%	489	756	+85.176%
2025-12-26	8.7000	8.7000	8.7000	8.7000	-2.247%	1	474	+80.920%
2025-12-24	8.9000	8.9000	8.9000	8.9000	-0.224%	4	473	+76.854%
2025-12-23	8.9200	8.9200	8.9200	8.9200	+0.450%	2	473	+76.457%
2025-12-22	9.0500	9.1000	8.8800	8.8800	-2.203%	11	471	+77.252%
2025-12-16	9.0600	9.1000	9.0600	9.0800	-1.838%	5	466	+73.348%
2025-12-15	9.2500	9.2500	9.2500	9.2500	-1.386%	32	461	+70.162%
2025-12-10	8.6200	9.3800	8.6200	9.3800	+11.667%	54	438	+67.804%
2025-12-09	8.4300	8.4400	8.4000	8.4000	-4.545%	12	488	+87.381%
2025-12-08	8.5500	9.0000	8.3300	8.8000	+41.935%	39	486	+78.864%
2025-11-20	6.2000	6.2000	6.2000	6.2000	0.000%	50	460	+153.871%