Dark

NFLX20261218P87
NFLX Dec 18 2026 87.00 Put (NFLX261218P00087000)
option OPRA

EOD

Jul 1, 2026

15.95-5.116%(-0.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.5500	16.5500	15.9500	15.9500	-5.116%	3	755	0.000%
2026-06-30	16.7700	16.8100	16.7700	16.8100	+6.730%	2	753	-5.116%
2026-06-26	15.7500	15.7500	15.7500	15.7500	-5.120%	1	751	+1.270%
2026-06-24	16.5500	16.6000	16.5500	16.6000	+8.781%	3	751	-3.916%
2026-06-22	15.1500	15.2600	15.1500	15.2600	+11.795%	2	751	+4.522%
2026-06-18	13.8000	13.8300	13.6500	13.6500	+5.000%	208	678	+16.850%
2026-06-17	13.0000	13.0000	13.0000	13.0000	+0.541%	19	678	+22.692%
2026-06-16	12.2900	12.9300	12.2900	12.9300	+10.892%	6	678	+23.357%
2026-06-12	12.0000	12.0500	11.6600	11.6600	+3.186%	20	672	+36.792%
2026-06-11	11.8500	11.8500	11.3000	11.3000	+0.444%	27	672	+41.150%
2026-06-09	11.2000	11.2500	11.2000	11.2500	+2.273%	2	682	+41.778%
2026-06-08	11.0000	11.0000	10.9500	11.0000	-1.345%	66	681	+45.000%
2026-06-05	11.1500	11.1500	11.1500	11.1500	+2.388%	1	631	+43.049%
2026-06-04	10.8900	10.8900	10.8900	10.8900	-6.121%	4	630	+46.465%
2026-06-03	11.4000	11.6000	11.4000	11.6000	+42.857%	2	630	+37.500%
2026-05-27	8.1200	8.1200	8.1200	8.1200	-3.563%	1	631	+96.429%
2026-05-26	8.5000	8.6000	8.4200	8.4200	+3.951%	9	632	+89.430%
2026-05-22	7.9100	8.2000	7.9100	8.1000	+5.882%	108	626	+96.914%
2026-05-21	7.9700	7.9700	7.5500	7.6500	-11.047%	9	521	+108.497%
2026-05-20	8.1500	8.6000	8.1500	8.6000	+10.256%	3	521	+85.465%
2026-05-19	7.8100	7.8100	7.8000	7.8000	-1.887%	5	515	+104.487%
2026-05-18	7.9500	7.9500	7.9500	7.9500	-6.800%	2	515	+100.629%
2026-05-15	8.7000	8.7000	8.3700	8.5300	-0.350%	26	515	+86.987%
2026-05-14	8.5000	8.5600	8.5000	8.5600	-0.465%	2	519	+86.332%
2026-05-13	8.7500	8.7500	8.5900	8.6000	+6.832%	4	518	+85.465%
2026-05-12	8.0500	8.0500	8.0500	8.0500	-14.088%	1	518	+98.137%
2026-05-11	9.0500	9.3700	8.7400	9.3700	+8.324%	5	518	+70.224%
2026-05-08	8.5700	8.6500	8.5700	8.6500	+6.135%	9	515	+84.393%
2026-05-07	8.0500	8.1500	8.0500	8.1500	-5.233%	2	511	+95.706%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+1.775%	1	512	+85.465%
2026-05-05	8.5100	8.5100	8.4500	8.4500	+12.667%	29	512	+88.757%
2026-04-28	7.4000	7.5000	7.4000	7.5000	+7.143%	4	491	+112.667%
2026-04-27	7.1500	7.1500	6.9500	7.0000	+0.719%	27	491	+127.857%
2026-04-22	7.0000	7.0000	6.9500	6.9500	-1.697%	2	487	+129.496%
2026-04-21	7.0700	7.0700	7.0700	7.0700	+8.769%	1	485	+125.601%
2026-04-20	6.2600	6.5000	6.2600	6.5000	+13.043%	3	485	+145.385%
2026-04-17	5.5400	5.7500	5.5400	5.7500	+27.778%	6	484	+177.391%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-12.281%	4	483	+254.444%
2026-04-10	5.1200	5.1800	5.1200	5.1300	-6.727%	3	485	+210.916%
2026-04-09	5.8900	5.9100	5.5000	5.5000	-16.031%	112	485	+190.000%
2026-04-07	6.4500	6.6000	6.4500	6.5500	+2.826%	14	550	+143.511%
2026-04-06	5.7500	6.3700	5.7500	6.3700	-13.333%	2	541	+150.392%
2026-04-01	7.3300	7.4000	7.3200	7.3500	+1.379%	4	541	+117.007%
2026-03-31	8.0700	8.0700	7.2500	7.2500	-13.588%	5	542	+120.000%
2026-03-30	8.3900	8.3900	8.3900	8.3900	+1.084%	1	540	+90.107%
2026-03-26	8.7000	8.7000	8.1500	8.3000	0.000%	5	540	+92.169%
2026-03-25	8.3700	8.3700	8.2700	8.3000	+1.220%	10	536	+92.169%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-6.071%	1	532	+94.512%
2026-03-20	8.7300	8.7300	8.7300	8.7300	+15.629%	111	532	+82.703%
2026-03-17	7.5500	7.5500	7.5500	7.5500	+1.342%	1	480	+111.258%
2026-03-02	7.4200	7.4500	7.4200	7.4500	-7.107%	46	479	+114.094%
2026-02-27	9.0500	9.0500	8.0200	8.0200	-52.119%	2	479	+98.878%
2026-02-17	16.7000	16.7500	16.5400	16.7500	+21.377%	21	478	-4.776%
2026-02-11	13.9000	13.9000	13.7500	13.8000	+6.154%	149	493	+15.580%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-5.592%	5	386	+22.692%
2026-02-03	12.7800	13.7700	12.7800	13.7700	+12.042%	15	381	+15.832%
2026-01-21	12.3000	12.3000	12.2900	12.2900	+11.727%	3	388	+29.780%
2026-01-16	11.0200	11.0200	11.0000	11.0000	+1.664%	3	386	+45.000%
2026-01-15	10.8200	10.8200	10.8200	10.8200	-1.904%	5	386	+47.412%
2026-01-14	11.0300	11.0300	11.0300	11.0300	+7.610%	1	383	+44.606%
2026-01-13	10.2500	10.2500	10.2500	10.2500	-0.292%	2	382	+55.610%
2026-01-12	10.2500	10.2800	10.2500	10.2800	-3.019%	2	380	+55.156%
2026-01-09	10.6000	10.6000	10.6000	10.6000	+8.607%	20	378	+50.472%
2026-01-07	9.9000	10.0200	9.7600	9.7600	-2.886%	13	385	+63.422%
2026-01-06	10.0500	10.0500	10.0500	10.0500	+5.456%	38	375	+58.706%
2026-01-05	9.5300	9.5300	9.5300	9.5300	+1.491%	1	338	+67.366%
2026-01-02	9.4000	9.4000	9.3900	9.3900	+4.333%	20	338	+69.862%
2025-12-30	9.0000	9.0000	9.0000	9.0000	-2.174%	1	337	+77.222%
2025-12-29	9.2000	9.2000	9.2000	9.2000	-2.128%	1	336	+73.370%
2025-12-18	9.4000	9.4000	9.4000	9.4000	+9.302%	2	336	+69.681%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-10.881%	3	336	+85.465%
2025-12-15	9.6900	9.8500	9.6500	9.6500	-0.822%	31	333	+65.285%
2025-12-11	9.7300	9.7300	9.7300	9.7300	+3.181%	1	310	+63.926%
2025-12-10	9.3000	9.4300	9.2500	9.4300	+5.955%	30	311	+69.141%
2025-12-09	8.9000	8.9000	8.9000	8.9000	0.000%	17	290	+79.213%
2025-12-08	9.0000	9.3500	8.9000	8.9000	+12.658%	26	273	+79.213%
2025-12-05	7.8300	7.9000	7.8300	7.9000	+27.419%	8	262	+101.899%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+24.248%	1	261	+157.258%
2025-11-18	4.9900	4.9900	4.9900	4.9900	0.000%	1	260	+219.639%