Dark

NFLX20261218P90
NFLX Dec 18 2026 90.00 Put (NFLX261218P00090000)
option OPRA

EOD

Jul 1, 2026

18.44-3.958%(-0.76)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.9200	18.9200	18.4400	18.4400	-3.958%	11	8,223	0.000%
2026-06-30	18.7500	19.5500	18.7500	19.2000	+12.742%	7	8,222	-3.958%
2026-06-29	17.0300	17.0300	17.0300	17.0300	-4.272%	5	8,227	+8.280%
2026-06-26	18.3200	18.3200	17.1400	17.7900	-10.648%	24	8,227	+3.654%
2026-06-25	20.3000	20.3000	19.3800	19.9100	+2.841%	94	8,217	-7.383%
2026-06-24	19.2600	19.9500	19.0000	19.3600	+3.751%	97	8,241	-4.752%
2026-06-23	18.5500	18.8300	18.5500	18.6600	-4.893%	27	8,226	-1.179%
2026-06-22	18.0200	19.6200	18.0200	19.6200	+24.730%	11	8,233	-6.014%
2026-06-18	16.2500	16.4000	15.7300	15.7300	+1.549%	45	8,181	+17.228%
2026-06-17	15.1600	15.4900	15.0800	15.4900	+3.267%	87	8,181	+19.045%
2026-06-16	13.8900	15.1500	13.8900	15.0000	+12.867%	20	8,181	+22.933%
2026-06-15	13.2800	13.6400	13.1700	13.2900	-5.745%	6	8,177	+38.751%
2026-06-12	14.1500	14.1500	14.1000	14.1000	+6.818%	2	8,177	+30.780%
2026-06-11	14.0000	14.0000	13.2000	13.2000	+1.931%	4	8,177	+39.697%
2026-06-10	13.3000	13.3000	12.8000	12.9500	-0.994%	26	8,174	+42.394%
2026-06-09	12.8500	13.0800	12.8500	13.0800	+1.082%	7	8,194	+40.979%
2026-06-08	12.9400	12.9400	12.9400	12.9400	-1.070%	1	8,192	+42.504%
2026-06-05	13.1500	13.3900	13.0800	13.0800	-1.728%	30	8,192	+40.979%
2026-06-04	12.6700	13.3100	12.5400	13.3100	-1.407%	8	8,209	+38.542%
2026-06-03	12.3600	13.5700	12.3600	13.5000	+9.312%	34	8,206	+36.593%
2026-06-02	12.0000	12.3500	11.9500	12.3500	+11.765%	227	8,190	+49.312%
2026-06-01	10.6900	11.1700	10.4000	11.0500	+1.656%	24	7,967	+66.878%
2026-05-29	10.7900	10.9500	10.7900	10.8700	+2.838%	7	7,955	+69.641%
2026-05-28	10.8700	10.8700	10.4500	10.5700	+5.912%	143	7,948	+74.456%
2026-05-27	10.2400	10.2400	9.8600	9.9800	0.000%	284	7,892	+84.770%
2026-05-26	10.0100	10.1300	9.9500	9.9800	+3.958%	103	7,773	+84.770%
2026-05-22	9.7000	9.7100	9.6000	9.6000	+8.108%	95	7,776	+92.083%
2026-05-21	9.5000	9.5000	8.8700	8.8800	-4.310%	57	7,691	+107.658%
2026-05-19	8.6400	9.2800	8.5700	9.2800	-1.277%	16	7,691	+98.707%
2026-05-18	9.4000	9.4000	9.2700	9.4000	-9.615%	46	7,697	+96.170%
2026-05-15	10.2000	10.4000	10.0700	10.4000	+6.122%	30	7,697	+77.308%
2026-05-13	10.1500	10.2500	9.8000	9.8000	-1.010%	9	7,706	+88.163%
2026-05-12	10.8000	10.8000	9.5000	9.9000	-9.754%	191	7,697	+86.263%
2026-05-11	10.5000	11.0000	10.3900	10.9700	+8.079%	135	7,697	+68.095%
2026-05-08	10.0700	10.2000	10.0000	10.1500	+4.639%	27	7,712	+81.675%
2026-05-07	9.6800	9.7500	9.6000	9.7000	-2.020%	111	7,719	+90.103%
2026-05-06	9.8500	9.9000	9.8500	9.9000	+3.125%	9	7,608	+86.263%
2026-05-05	8.8700	10.0500	8.8700	9.6000	+15.246%	46	7,603	+92.083%
2026-05-04	8.3300	8.3300	8.3300	8.3300	+1.958%	2	7,578	+121.369%
2026-05-01	7.8000	8.1700	7.7900	8.1700	+5.419%	9	7,578	+125.704%
2026-04-30	8.4500	8.4500	7.7000	7.7500	-6.627%	302	7,578	+137.935%
2026-04-29	8.0500	8.3000	8.0500	8.3000	0.000%	21	7,359	+122.169%
2026-04-28	8.7500	9.0000	8.3000	8.3000	-1.425%	57	7,344	+122.169%
2026-04-27	8.3600	8.4200	8.1500	8.4200	+3.695%	13	7,330	+119.002%
2026-04-24	8.2500	8.2500	8.1000	8.1200	+0.247%	1,286	7,323	+127.094%
2026-04-23	7.9200	8.1500	7.9200	8.1000	+0.621%	38	7,237	+127.654%
2026-04-22	8.0500	8.1600	8.0400	8.0500	-1.227%	14	7,200	+129.068%
2026-04-21	7.8500	8.1500	7.7500	8.1500	+7.237%	23	7,178	+126.258%
2026-04-20	7.0000	7.8900	6.9500	7.6000	+18.750%	294	7,178	+142.632%
2026-04-17	6.7000	7.2000	6.2600	6.4000	+35.307%	248	6,935	+188.125%
2026-04-16	4.7000	4.7300	4.5500	4.7300	+0.212%	83	6,809	+289.852%
2026-04-15	5.0000	5.0300	4.6700	4.7200	-5.411%	112	6,793	+290.678%
2026-04-14	5.5700	5.5700	4.9500	4.9900	-13.966%	452	6,807	+269.539%
2026-04-13	5.8700	5.9500	5.7900	5.8000	-3.654%	20	6,789	+217.931%
2026-04-10	6.2000	6.2100	6.0000	6.0200	-3.680%	28	6,782	+206.312%
2026-04-09	7.3500	7.3500	6.2500	6.2500	-11.348%	20	6,769	+195.040%
2026-04-08	7.3500	7.3500	7.0500	7.0500	-4.730%	28	6,781	+161.560%
2026-04-07	7.4000	7.5500	7.4000	7.4000	-1.987%	18	6,799	+149.189%
2026-04-06	6.8000	7.5800	6.8000	7.5500	-2.329%	460	6,403	+144.238%
2026-04-02	7.9300	7.9300	7.7300	7.7300	-6.980%	7	6,842	+138.551%
2026-04-01	8.1800	8.6500	8.1800	8.3100	-2.235%	210	6,842	+121.901%
2026-03-31	9.0000	9.1900	8.4700	8.5000	-14.744%	226	6,844	+116.941%
2026-03-30	9.7000	10.0000	9.7000	9.9700	+3.854%	16	6,820	+84.955%
2026-03-27	9.4000	9.6000	9.3500	9.6000	+2.128%	231	6,826	+92.083%
2026-03-26	9.5000	9.5000	9.3500	9.4000	-1.571%	9	6,932	+96.170%
2026-03-25	9.7300	9.9500	9.5500	9.5500	-4.500%	19	6,933	+93.089%
2026-03-24	9.1000	10.0000	9.1000	10.0000	+7.066%	19	6,931	+84.400%
2026-03-23	9.3400	9.3400	9.3400	9.3400	-7.708%	1	6,928	+97.430%
2026-03-20	10.1300	10.1900	10.0500	10.1200	-2.222%	65	6,927	+82.213%
2026-03-19	9.5500	10.3500	9.4700	10.3500	+17.614%	43	6,882	+78.164%
2026-03-18	9.0900	9.1000	8.7600	8.8000	-2.222%	4	6,919	+109.545%
2026-03-17	8.6500	9.0000	8.6500	9.0000	-0.442%	34	6,919	+104.889%
2026-03-16	9.3000	9.3000	9.0400	9.0400	-4.339%	10	6,941	+103.982%
2026-03-12	9.2500	9.4500	9.1600	9.4500	+3.279%	23	6,934	+95.132%
2026-03-11	8.8000	9.1500	8.7200	9.1500	+1.667%	165	6,936	+101.530%
2026-03-10	8.8700	9.0000	8.5800	9.0000	+9.091%	1,182	6,163	+104.889%
2026-03-09	8.6900	8.7400	8.2500	8.2500	-0.602%	27	5,773	+123.515%
2026-03-06	8.3000	8.4200	8.1000	8.3000	+0.606%	17	5,772	+122.169%
2026-03-05	8.2500	8.2500	8.2400	8.2500	+1.852%	13	5,773	+123.515%
2026-03-04	8.6700	8.6700	8.0000	8.1000	-6.897%	47	5,772	+127.654%
2026-03-03	9.0000	9.3000	8.3000	8.7000	+1.281%	33	5,772	+111.954%
2026-03-02	8.7500	9.2100	8.5500	8.5900	-2.718%	384	5,771	+114.668%
2026-02-27	10.1500	12.2700	8.7200	8.8300	-35.121%	616	5,677	+108.834%
2026-02-26	14.4700	14.4700	13.5000	13.6100	-25.014%	12	5,571	+35.489%
2026-02-24	18.2600	18.5000	18.1500	18.1500	-2.993%	16	5,565	+1.598%
2026-02-23	18.7100	18.7100	18.7100	18.7100	+10.514%	10	5,561	-1.443%
2026-02-20	18.0500	18.0500	16.9300	16.9300	-3.146%	69	5,571	+8.919%
2026-02-18	17.8800	17.9000	17.4800	17.4800	-2.346%	22	5,543	+5.492%
2026-02-17	18.8100	18.8100	17.9000	17.9000	+0.224%	4	5,524	+3.017%
2026-02-13	18.7900	18.8500	17.8000	17.8600	-3.407%	9	5,530	+3.247%
2026-02-12	16.9500	18.8300	16.8500	18.4900	+15.418%	22	5,530	-0.270%
2026-02-11	15.5000	16.0200	15.5000	16.0200	+4.912%	2	5,519	+15.106%
2026-02-09	15.5600	15.5600	15.2700	15.2700	+2.209%	4	5,519	+20.760%
2026-02-06	14.7600	14.9400	14.7600	14.9400	+1.426%	5	5,519	+23.427%
2026-02-05	14.5000	14.7500	14.5000	14.7300	-5.273%	11	5,519	+25.187%
2026-02-04	15.9200	15.9200	15.1700	15.5500	-1.332%	44	5,526	+18.585%
2026-02-03	14.9500	15.7600	14.9500	15.7600	+11.773%	270	5,487	+17.005%
2026-01-30	14.1000	14.1000	14.1000	14.1000	-1.053%	3	5,310	+30.780%
2026-01-29	14.2500	14.2500	14.2000	14.2500	+7.628%	12	5,313	+29.404%
2026-01-28	12.8800	13.2400	12.5500	13.2400	0.000%	48	5,301	+39.275%
2026-01-27	13.3600	13.3600	13.2400	13.2400	+4.252%	6	5,265	+39.275%
2026-01-26	12.7000	12.7000	12.7000	12.7000	-0.936%	10	5,259	+45.197%
2026-01-23	12.9000	13.0000	12.6000	12.8200	-7.902%	199	5,259	+43.838%
2026-01-22	13.4200	14.0000	13.4000	13.9200	+0.943%	11	5,138	+32.471%
2026-01-21	14.5400	14.5400	13.3000	13.7900	+6.077%	71	5,127	+33.720%
2026-01-20	12.0000	13.0000	12.0000	13.0000	+4.000%	105	5,079	+41.846%
2026-01-16	12.4000	12.5600	12.4000	12.5000	-0.398%	571	4,591	+47.520%
2026-01-15	12.0000	12.7000	12.0000	12.5500	-0.633%	69	4,591	+46.932%
2026-01-14	11.7000	12.6600	11.7000	12.6300	+9.351%	100	4,544	+46.002%
2026-01-13	11.4000	11.7900	11.3500	11.5500	-2.119%	7	4,527	+59.654%
2026-01-12	11.3500	11.8000	11.3500	11.8000	-0.506%	59	4,525	+56.271%
2026-01-09	11.8000	12.1000	11.7900	11.8600	+4.310%	38	4,480	+55.481%
2026-01-08	11.5000	11.6000	11.2500	11.3700	+1.067%	12	4,447	+62.181%
2026-01-07	10.9000	11.5000	10.9000	11.2500	+0.089%	26	4,439	+63.911%
2026-01-06	11.0400	11.6500	11.0400	11.2400	+2.836%	440	4,423	+64.057%
2026-01-05	10.8400	10.9500	10.8000	10.9300	-2.498%	44	4,117	+68.710%
2026-01-02	10.3900	11.2500	10.3900	11.2100	+10.443%	109	4,083	+64.496%
2025-12-31	10.3500	10.4000	10.1500	10.1500	-0.976%	844	3,205	+81.675%
2025-12-30	10.3300	10.4000	10.2500	10.2500	+0.392%	15	3,205	+79.902%
2025-12-29	10.2100	10.4300	10.2100	10.2100	-0.874%	16	3,204	+80.607%
2025-12-26	10.5500	10.5500	10.2700	10.3000	-3.286%	17	3,212	+79.029%
2025-12-24	10.6500	10.6500	10.6500	10.6500	-0.653%	1	3,229	+73.146%
2025-12-23	10.7000	10.8500	10.6000	10.7200	0.000%	70	3,229	+72.015%
2025-12-22	10.7500	10.7500	10.6500	10.7200	+5.616%	26	3,162	+72.015%
2025-12-19	10.3300	10.3800	10.1500	10.1500	-4.873%	8	3,136	+81.675%
2025-12-18	10.2000	10.7500	10.2000	10.6700	+5.123%	20	3,139	+72.821%
2025-12-17	10.0500	10.1500	9.9000	10.1500	-6.452%	5	3,127	+81.675%
2025-12-16	11.1000	11.1000	10.8000	10.8500	-1.364%	14	3,127	+69.954%
2025-12-15	10.3600	11.1000	10.3600	11.0000	+2.612%	26	3,127	+67.636%
2025-12-12	10.3500	10.8000	10.3500	10.7200	-3.943%	16	3,107	+72.015%
2025-12-11	11.3400	11.3400	10.8500	11.1600	-2.105%	15	3,093	+65.233%
2025-12-10	10.3000	11.5000	10.1500	11.4000	+13.320%	19	3,091	+61.754%
2025-12-09	10.0000	10.2800	9.9000	10.0600	-0.691%	19	3,084	+83.300%
2025-12-08	9.0900	10.6300	9.0900	10.1300	+15.245%	193	3,070	+82.034%
2025-12-05	9.0000	9.2500	7.8000	8.7900	+7.065%	43	2,920	+109.784%
2025-12-04	7.7800	8.3500	7.7800	8.2100	+5.935%	861	2,905	+124.604%
2025-12-03	7.7500	7.9500	7.7500	7.7500	+19.231%	13	2,052	+137.935%
2025-12-01	6.6500	6.6500	6.5000	6.5000	-1.515%	26	2,043	+183.692%
2025-11-28	6.6000	6.6000	6.6000	6.6000	-9.341%	4	2,069	+179.394%
2025-11-26	7.2000	7.2800	7.2000	7.2800	-4.587%	5	2,064	+153.297%
2025-11-25	7.6500	7.7000	7.6300	7.6300	0.000%	5	2,064	+141.678%
2025-11-24	7.8500	7.8500	7.4500	7.6300	-1.421%	3	2,062	+141.678%
2025-11-21	7.8000	8.0000	7.7000	7.7400	+3.200%	34	2,061	+138.243%
2025-11-20	7.3500	7.5000	7.3500	7.5000	+2,900.000%	15	2,076	+145.867%
2025-10-14	0.2500	0.2500	0.2500	0.2500	-45.652%	10	87	+7,276.000%
2025-06-30	0.4600	0.4600	0.4600	0.4600	-29.231%	1	86	+3,908.696%
2024-08-28	1.2400	1.2400	0.6500	0.6500	-47.154%	2	85	+2,736.923%
2024-08-12	1.2300	1.2300	1.2300	1.2300	+3.361%	2	84	+1,399.187%
2024-03-11	1.2600	1.2600	1.1900	1.1900	-1.653%	2	86	+1,449.580%
2024-03-04	1.1800	1.2100	1.1800	1.2100	-1.626%	2	86	+1,423.967%
2024-03-01	1.1100	1.2300	1.1100	1.2300	+10.811%	4	85	+1,399.187%
2024-02-27	1.1400	1.2200	1.1100	1.1100	-11.905%	18	86	+1,561.261%
2024-02-26	1.1900	1.2600	1.1900	1.2600	+12.500%	8	91	+1,363.492%
2024-02-23	1.1400	1.1500	1.1100	1.1200	-6.667%	12	92	+1,546.429%
2024-02-21	1.2000	1.2200	1.1600	1.2000	-3.226%	4	89	+1,436.667%
2024-02-20	1.1100	1.2500	1.1000	1.2400	-2.362%	180	90	+1,387.097%
2024-02-13	1.0200	1.4400	1.0200	1.2700	-20.126%	44	25	+1,351.969%
2024-01-22	1.6900	1.6900	1.5900	1.5900	-58.377%	2	3	+1,059.748%
2024-01-18	3.8200	3.8200	3.8200	3.8200	0.000%	2	2	+382.723%