Dark

NFLX20261218P88
NFLX Dec 18 2026 88.00 Put (NFLX261218P00088000)
option OPRA

EOD

Jul 1, 2026

17.34-0.630%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.3400	17.3400	17.3400	17.3400	-0.630%	1	988	0.000%
2026-06-30	17.4500	17.4500	17.4500	17.4500	+7.783%	5	987	-0.630%
2026-06-29	16.1900	16.1900	16.1900	16.1900	-1.100%	5	982	+7.103%
2026-06-26	16.3700	16.3700	16.3700	16.3700	-7.775%	2	987	+5.925%
2026-06-25	18.3000	18.3000	17.7500	17.7500	+0.852%	2	985	-2.310%
2026-06-24	17.6100	17.9000	17.6000	17.6000	+2.326%	5	986	-1.477%
2026-06-23	17.0000	17.2400	17.0000	17.2000	-0.979%	29	987	+0.814%
2026-06-22	15.6100	17.7800	15.6100	17.3700	+20.208%	78	1,011	-0.173%
2026-06-18	14.6300	14.6300	14.4500	14.4500	+0.697%	2	980	+20.000%
2026-06-17	13.7700	14.3500	13.6600	14.3500	+5.051%	64	980	+20.836%
2026-06-16	13.1800	13.6600	13.1800	13.6600	+11.328%	2	980	+26.940%
2026-06-12	12.2700	12.2700	12.2700	12.2700	-2.542%	1	977	+41.320%
2026-06-11	12.1800	12.5900	12.1000	12.5900	+8.534%	111	977	+37.728%
2026-06-08	11.8000	11.8000	11.4500	11.6000	-4.132%	24	868	+49.483%
2026-06-05	11.8000	12.1000	11.8000	12.1000	+26.042%	10	870	+43.306%
2026-05-28	9.6000	9.6000	9.6000	9.6000	+6.904%	10	878	+80.625%
2026-05-26	8.9800	8.9800	8.9800	8.9800	+4.419%	4	878	+93.096%
2026-05-22	8.5100	8.6500	8.5100	8.6000	+6.832%	97	874	+101.628%
2026-05-21	9.0000	9.0000	7.9500	8.0500	-8.105%	19	829	+115.404%
2026-05-20	8.6400	8.8000	8.6400	8.7600	+4.038%	23	829	+97.945%
2026-05-19	8.0000	8.4500	7.6800	8.4200	-8.874%	5	835	+105.938%
2026-05-15	9.2000	9.3200	9.1500	9.2400	+4.407%	11	835	+87.662%
2026-05-13	8.8000	8.8500	8.8000	8.8500	0.000%	20	835	+95.932%
2026-05-12	8.5000	8.8500	8.5000	8.8500	-9.694%	24	849	+95.932%
2026-05-11	9.2800	9.8800	9.2800	9.8000	+7.104%	56	849	+76.939%
2026-05-08	8.9500	9.1500	8.9500	9.1500	+4.214%	7	840	+89.508%
2026-05-06	9.2200	9.2200	8.7700	8.7800	-0.903%	22	838	+97.494%
2026-05-05	8.0500	9.0500	8.0500	8.8600	+18.133%	39	817	+95.711%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+1.764%	1	795	+131.200%
2026-04-30	7.7800	7.7800	7.3700	7.3700	-0.405%	4	795	+135.278%
2026-04-29	7.4000	7.4000	7.4000	7.4000	-7.152%	1	797	+134.324%
2026-04-28	7.8000	7.9700	7.8000	7.9700	+7.557%	5	798	+117.566%
2026-04-27	7.4500	7.4500	7.3500	7.4100	+0.543%	3	796	+134.008%
2026-04-24	7.3000	7.4000	7.3000	7.3700	+3.077%	9	794	+135.278%
2026-04-23	7.0500	7.1500	7.0500	7.1500	+0.563%	4	796	+142.517%
2026-04-22	7.3800	7.3800	7.1100	7.1100	-3.659%	3	797	+143.882%
2026-04-21	7.1200	7.3800	7.1200	7.3800	+5.429%	3	793	+134.959%
2026-04-20	7.0000	7.0000	7.0000	7.0000	+15.512%	1	793	+147.714%
2026-04-17	5.9500	6.0600	5.7500	6.0600	+47.805%	34	792	+186.139%
2026-04-16	4.1700	4.1700	4.1000	4.1000	-4.206%	9	773	+322.927%
2026-04-15	4.4000	4.4000	4.2800	4.2800	-11.753%	8	776	+305.140%
2026-04-14	5.0000	5.0000	4.7000	4.8500	-7.619%	5	783	+257.526%
2026-04-13	5.3500	5.3500	5.2500	5.2500	-4.545%	6	786	+230.286%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-4.348%	2	789	+215.273%
2026-04-09	6.5000	6.5000	5.7500	5.7500	-9.019%	5	791	+201.565%
2026-04-08	6.2500	6.3200	6.2500	6.3200	-7.059%	4	796	+174.367%
2026-04-07	6.8000	6.8500	6.7500	6.8000	-23.164%	19	798	+155.000%
2026-03-30	8.8500	8.8500	8.8500	8.8500	+12.595%	1	797	+95.932%
2026-03-26	8.5500	8.7000	7.8600	7.8600	-10.171%	8	796	+120.611%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-5.914%	6	793	+98.171%
2026-03-20	9.3000	9.3000	9.3000	9.3000	+15.528%	2	787	+86.452%
2026-03-17	7.9500	8.0500	7.9500	8.0500	-6.395%	2	787	+115.404%
2026-03-12	8.6000	8.6000	8.6000	8.6000	+7.500%	1	786	+101.628%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+8.108%	30	787	+116.750%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+0.817%	1	799	+134.324%
2026-03-04	7.3200	7.3500	7.3200	7.3400	-8.250%	3	800	+136.240%
2026-03-03	8.0000	8.0000	8.0000	8.0000	0.000%	2	797	+116.750%
2026-03-02	7.9000	8.0000	7.9000	8.0000	-3.614%	3	799	+116.750%
2026-02-27	9.5000	9.5000	8.3000	8.3000	-51.716%	38	799	+108.916%
2026-02-23	17.1900	17.1900	17.1900	17.1900	+2.321%	1	798	+0.873%
2026-02-19	16.8000	16.8000	16.8000	16.8000	+2.190%	1	798	+3.214%
2026-02-18	16.4400	16.4400	16.4400	16.4400	-0.303%	20	799	+5.474%
2026-02-17	16.4900	16.4900	16.4900	16.4900	-0.061%	1	799	+5.155%
2026-02-13	16.5000	16.5000	16.5000	16.5000	-6.674%	10	793	+5.091%
2026-02-12	16.1700	17.6800	16.1700	17.6800	+22.778%	52	793	-1.923%
2026-02-11	14.4000	14.4000	14.4000	14.4000	+2.857%	2	763	+20.417%
2026-02-09	14.0300	14.1000	14.0000	14.0000	+2.790%	7	764	+23.857%
2026-02-06	13.6200	13.6200	13.6200	13.6200	-2.366%	5	760	+27.313%
2026-02-05	13.9500	13.9500	13.9500	13.9500	-0.357%	9	760	+24.301%
2026-02-04	14.0400	14.0400	14.0000	14.0000	-0.427%	5	769	+23.857%
2026-02-03	13.3000	14.0600	13.3000	14.0600	+15.720%	15	769	+23.329%
2026-01-28	12.1500	12.1500	12.1500	12.1500	+2.101%	1	776	+42.716%
2026-01-27	12.1200	12.3000	11.9000	11.9000	+1.709%	18	777	+45.714%
2026-01-26	11.7000	11.7000	11.7000	11.7000	0.000%	5	769	+48.205%
2026-01-23	12.0000	12.0000	11.5000	11.7000	-7.801%	12	764	+48.205%
2026-01-22	12.6900	12.6900	12.6900	12.6900	-0.392%	1	754	+36.643%
2026-01-21	12.7700	12.9600	12.7400	12.7400	+6.167%	22	754	+36.107%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+4.257%	1	733	+44.500%
2026-01-16	11.5100	11.5100	11.5100	11.5100	+0.524%	1	733	+50.652%
2026-01-15	11.1500	11.5000	11.1500	11.4500	-1.208%	73	733	+51.441%
2026-01-14	11.5200	11.5900	11.5200	11.5900	+7.315%	2	698	+49.612%
2026-01-13	10.8000	10.8000	10.8000	10.8000	-1.370%	1	696	+60.556%
2026-01-09	10.7000	11.1500	10.7000	10.9500	+3.302%	92	696	+58.356%
2026-01-08	10.6000	10.6000	10.6000	10.6000	+3.213%	1	683	+63.585%
2026-01-07	10.1500	10.2700	10.1500	10.2700	-0.677%	17	683	+68.841%
2026-01-06	10.5000	10.5000	10.3400	10.3400	+3.400%	4	684	+67.698%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+0.200%	11	684	+73.400%
2026-01-02	9.8000	9.9800	9.8000	9.9800	+7.892%	6	684	+73.747%
2025-12-31	9.3500	9.3500	9.2500	9.2500	-5.996%	2	689	+87.459%
2025-12-18	9.7700	9.8400	9.7700	9.8400	-2.574%	11	689	+76.220%
2025-12-15	10.1500	10.1500	10.0500	10.1000	+0.498%	33	678	+71.683%
2025-12-11	10.3000	10.3000	10.0500	10.0500	-0.985%	4	666	+72.537%
2025-12-10	10.0400	10.4400	10.0400	10.1500	+10.326%	27	665	+70.837%
2025-12-09	9.2000	9.2000	9.2000	9.2000	-5.641%	1	650	+88.478%
2025-12-08	9.6000	9.7500	9.6000	9.7500	+19.632%	50	649	+77.846%
2025-12-05	7.4000	8.3500	7.4000	8.1500	+28.346%	10	617	+112.761%
2025-11-28	6.3500	6.3500	6.3500	6.3500	-9.929%	2	611	+173.071%
2025-11-20	6.9000	7.0500	6.9000	7.0500	+20.513%	4	611	+145.957%
2025-11-19	5.9500	5.9500	5.8500	5.8500	+4.464%	6	611	+196.410%
2025-11-18	5.6000	5.6000	5.6000	5.6000	0.000%	2	610	+209.643%