Dark

NFLX20261218P89
NFLX Dec 18 2026 89.00 Put (NFLX261218P00089000)
option OPRA

EOD

Jul 1, 2026

17.98+8.118%(+1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.9800	17.9800	17.9800	17.9800	+8.118%	3	2,171	0.000%
2026-06-26	16.6300	16.6300	16.6300	16.6300	-8.727%	1	2,171	+8.118%
2026-06-22	16.9200	18.5200	16.9200	18.2200	+20.105%	5	2,171	-1.317%
2026-06-18	15.1700	15.1700	15.1700	15.1700	+4.838%	1	2,173	+18.523%
2026-06-17	14.4700	14.4700	14.4700	14.4700	+15.299%	4	2,173	+24.257%
2026-06-11	12.5500	12.5500	12.5500	12.5500	+2.869%	13	2,173	+43.267%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-5.058%	3	2,186	+47.377%
2026-06-03	12.7900	12.8500	12.7900	12.8500	+11.063%	21	2,186	+39.922%
2026-06-02	11.3100	11.5700	11.3100	11.5700	+10.190%	4	2,187	+55.402%
2026-06-01	10.5000	10.5000	10.5000	10.5000	+10.526%	5	2,184	+71.238%
2026-05-26	9.2200	9.5000	9.2200	9.5000	+4.396%	3	2,179	+89.263%
2026-05-22	9.0000	9.1500	8.9500	9.1000	-2.361%	114	2,179	+97.582%
2026-05-20	9.1800	9.3200	9.1200	9.3200	+9.906%	38	2,109	+92.918%
2026-05-19	8.1500	8.4800	8.1500	8.4800	-12.124%	3	2,101	+112.028%
2026-05-15	9.7000	9.7000	9.6500	9.6500	0.000%	2	2,101	+86.321%
2026-05-14	9.5400	9.6500	9.5400	9.6500	+4.099%	2	2,100	+86.321%
2026-05-12	9.0000	9.3500	9.0000	9.2700	-9.561%	7	2,099	+93.959%
2026-05-11	9.9400	10.2500	9.9400	10.2500	+6.218%	2	2,099	+75.415%
2026-05-08	9.5700	9.6500	9.5700	9.6500	+4.324%	7	2,098	+86.321%
2026-05-06	9.2800	9.3700	9.2500	9.2500	-2.323%	7	2,095	+94.378%
2026-05-05	8.8100	9.4700	8.8100	9.4700	+25.430%	5	2,095	+89.863%
2026-05-01	7.1400	7.5500	7.1400	7.5500	+3.425%	4	2,091	+138.146%
2026-04-30	7.9000	7.9000	7.3000	7.3000	-8.176%	19	2,091	+146.301%
2026-04-29	8.1200	8.1200	7.8300	7.9500	-3.402%	158	2,092	+126.164%
2026-04-28	8.2300	8.2300	8.2300	8.2300	+1.605%	1	2,052	+118.469%
2026-04-27	7.9200	8.1000	7.9200	8.1000	+6.579%	6	2,051	+121.975%
2026-04-24	7.6000	7.6000	7.6000	7.6000	0.000%	2	2,046	+136.579%
2026-04-22	7.5600	7.6000	7.5600	7.6000	+2.703%	2	2,044	+136.579%
2026-04-21	7.5800	7.5800	7.4000	7.4000	+13.497%	2	2,043	+142.973%
2026-04-20	6.5200	6.5200	6.5200	6.5200	+1.716%	133	2,043	+175.767%
2026-04-17	6.2200	6.4100	6.1000	6.4100	+42.444%	5	2,043	+180.499%
2026-04-15	4.6900	4.6900	4.5000	4.5000	-24.370%	53	2,041	+299.556%
2026-04-09	5.9500	5.9500	5.9500	5.9500	-17.931%	1	2,010	+202.185%
2026-04-07	7.1500	7.2500	7.0900	7.2500	+8.209%	9	2,011	+148.000%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-13.548%	5	2,010	+168.358%
2026-04-02	8.0200	8.0200	7.7500	7.7500	-4.908%	9	2,016	+132.000%
2026-03-31	8.9300	8.9300	8.1000	8.1500	-10.440%	140	2,016	+120.613%
2026-03-26	9.0000	9.1500	9.0000	9.1000	-1.087%	7	2,017	+97.582%
2026-03-25	9.2000	9.2000	9.1500	9.2000	-5.641%	11	2,017	+95.435%
2026-03-20	9.7500	9.7500	9.7500	9.7500	+7.143%	2	2,017	+84.410%
2026-03-19	9.1000	9.1000	9.1000	9.1000	+8.982%	1	2,017	+97.582%
2026-03-17	8.2500	8.3500	8.2500	8.3500	-2.339%	2	2,018	+115.329%
2026-03-16	8.6000	8.6900	8.5100	8.5500	-7.568%	397	2,018	+110.292%
2026-03-12	9.2500	9.2500	9.2500	9.2500	+17.089%	10	2,018	+94.378%
2026-03-06	7.9000	7.9000	7.9000	7.9000	-0.629%	5	2,010	+127.595%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-4.790%	1	2,005	+126.164%
2026-03-03	8.4100	8.9100	8.3500	8.3500	+0.602%	12	2,006	+115.329%
2026-03-02	8.3700	8.5700	8.3000	8.3000	-5.143%	4	2,018	+116.627%
2026-02-27	9.4200	9.4200	8.6700	8.7500	-50.704%	4	2,019	+105.486%
2026-02-12	17.7200	17.7500	17.7200	17.7500	+18.097%	50	2,018	+1.296%
2026-02-11	15.0300	15.0300	15.0300	15.0300	+3.299%	1	2,068	+19.627%
2026-02-03	14.5500	14.5500	14.5500	14.5500	+16.400%	10	2,069	+23.574%
2026-02-02	12.5000	12.5000	12.5000	12.5000	-8.358%	2	2,079	+43.840%
2026-01-29	13.3700	13.6500	13.3700	13.6400	+12.727%	12	2,077	+31.818%
2026-01-26	12.1000	12.1000	12.1000	12.1000	+0.833%	1	2,087	+48.595%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+3.004%	1	2,087	+49.833%
2026-01-15	11.6500	11.6500	11.6500	11.6500	-4.508%	7	2,086	+54.335%
2026-01-14	11.8200	12.2000	11.8200	12.2000	+7.679%	7	2,079	+47.377%
2026-01-12	11.1700	11.3300	11.1700	11.3300	-0.614%	5	2,078	+58.694%
2026-01-09	11.5300	11.6000	11.4000	11.4000	+3.448%	18	2,073	+57.719%
2026-01-08	11.0200	11.0200	11.0200	11.0200	+3.766%	10	2,061	+63.158%
2026-01-07	10.6300	10.6300	10.6200	10.6200	-3.891%	2	2,051	+69.303%
2026-01-06	10.8900	11.0500	10.8900	11.0500	+7.282%	3	2,051	+62.715%
2026-01-05	10.3000	10.3000	10.3000	10.3000	+0.488%	10	2,039	+74.563%
2026-01-02	10.2500	10.2500	10.2500	10.2500	+3.955%	5	2,039	+75.415%
2025-12-26	9.8600	9.8600	9.8600	9.8600	-3.333%	13	2,039	+82.353%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-1.449%	10	2,052	+76.275%
2025-12-22	10.2100	10.3500	10.2100	10.3500	+6.154%	53	2,042	+73.720%
2025-12-17	9.4500	9.7500	9.4500	9.7500	-6.340%	14	2,029	+84.410%
2025-12-16	10.4100	10.4100	10.4100	10.4100	-1.327%	1	2,041	+72.719%
2025-12-15	10.5500	10.5500	10.5500	10.5500	-1.125%	14	2,041	+70.427%
2025-12-11	10.6700	10.6700	10.6700	10.6700	-2.557%	2	2,027	+68.510%
2025-12-10	10.5300	10.9500	10.5300	10.9500	+14.660%	18	2,027	+64.201%
2025-12-09	9.5500	9.5500	9.5500	9.5500	-5.911%	1	2,009	+88.272%
2025-12-08	8.9200	10.2500	8.9200	10.1500	+21.266%	98	2,009	+77.143%
2025-12-05	8.9500	8.9500	8.3700	8.3700	+8.000%	2	1,928	+114.815%
2025-12-04	7.8500	7.9500	7.7500	7.7500	+24.000%	10	1,927	+132.000%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-10.072%	1	1,926	+187.680%
2025-11-26	7.0000	7.0000	6.8500	6.9500	-5.442%	12	1,925	+158.705%
2025-11-24	7.5500	7.6000	7.3500	7.3500	-2.649%	12	1,925	+144.626%
2025-11-21	7.5500	7.5500	7.5500	7.5500	+4.861%	2	1,922	+138.146%
2025-11-20	7.2000	7.2000	7.2000	7.2000	+15.200%	1	1,922	+149.722%
2025-11-19	6.2500	6.2500	6.2500	6.2500	+5.932%	1	1,921	+187.680%
2025-11-18	6.0000	6.0000	5.9000	5.9000	0.000%	2	1,920	+204.746%