Dark

NFLX20261218P900
NFLX Dec 18 2026 900.00 Put (NFLX261218P00900000)
option OPRA

Inactive

Nov 10, 2025

59.40-10.945%(-7.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-10	58.5400	59.4000	58.5400	59.4000	-10.945%	3	207	0.000%
2025-11-06	66.7000	66.7000	66.7000	66.7000	+2.773%	1	207	-10.945%
2025-11-04	64.9000	64.9000	64.9000	64.9000	+1.804%	2	207	-8.475%
2025-11-03	60.9000	66.9600	60.9000	63.7500	+14.555%	48	161	-6.824%
2025-10-31	57.5200	57.5200	55.0100	55.6500	-10.674%	48	161	+6.739%
2025-10-30	60.9000	62.3000	60.3500	62.3000	+2.131%	12	117	-4.655%
2025-10-29	61.1000	61.1000	60.5000	61.0000	-0.164%	4	119	-2.623%
2025-10-28	60.8000	61.7500	59.9500	61.1000	-0.618%	9	118	-2.782%
2025-10-27	64.4000	64.4000	61.4800	61.4800	-0.357%	6	110	-3.383%
2025-10-24	61.9500	61.9500	61.7000	61.7000	+2.833%	3	110	-3.728%
2025-10-23	60.0000	60.0000	60.0000	60.0000	+0.251%	1	107	-1.000%
2025-10-22	53.9900	59.8500	53.4100	59.8500	+39.413%	4	106	-0.752%
2025-10-21	42.9500	43.0500	42.9300	42.9300	-15.158%	3	106	+38.365%
2025-10-16	50.6000	50.6000	50.6000	50.6000	+12.195%	1	106	+17.391%
2025-10-09	45.1000	45.1000	45.1000	45.1000	-21.565%	1	105	+31.707%
2025-10-06	57.5000	57.5000	57.5000	57.5000	+0.789%	25	104	+3.304%
2025-10-02	59.9400	59.9400	57.0500	57.0500	+5.394%	2	85	+4.119%
2025-10-01	54.1300	54.1300	54.1300	54.1300	+9.354%	1	84	+9.736%
2025-09-30	49.5000	49.5000	49.5000	49.5000	-2.367%	2	84	+20.000%
2025-09-11	45.0000	50.7000	45.0000	50.7000	+3.154%	5	84	+17.160%
2025-08-29	49.1500	49.1500	49.1500	49.1500	+7.903%	2	83	+20.855%
2025-08-28	45.5500	45.5500	45.5500	45.5500	-3.147%	1	83	+30.406%
2025-08-27	47.0300	47.0300	47.0300	47.0300	-3.627%	1	82	+26.302%
2025-08-19	48.8000	48.8000	48.8000	48.8000	+2.521%	1	81	+21.721%
2025-08-13	47.7000	47.7000	47.6000	47.6000	+1.190%	2	81	+24.790%
2025-08-12	47.0400	47.0400	47.0400	47.0400	-7.692%	1	81	+26.276%
2025-08-11	50.9600	50.9600	50.9600	50.9600	+2.701%	1	81	+16.562%
2025-08-08	54.6000	54.6000	49.6200	49.6200	-5.612%	3	81	+19.710%
2025-08-07	52.5700	52.5700	52.5700	52.5700	-3.239%	1	82	+12.992%
2025-08-06	54.0500	54.3300	54.0500	54.3300	-2.930%	4	82	+9.332%
2025-08-04	56.6700	56.6700	55.9700	55.9700	-2.065%	2	83	+6.128%
2025-08-01	58.2800	58.2800	57.1500	57.1500	+3.626%	2	84	+3.937%
2025-07-28	55.1000	55.2500	55.1000	55.1500	+2.700%	4	83	+7.706%
2025-07-25	53.7000	53.7000	53.7000	53.7000	-0.556%	1	81	+10.615%
2025-07-22	51.8200	54.0000	51.8200	54.0000	+4.753%	10	81	+10.000%
2025-07-21	51.5500	51.5500	51.5500	51.5500	-3.645%	1	80	+15.228%
2025-07-18	53.3500	55.9000	53.1500	53.5000	+4.799%	11	81	+11.028%
2025-07-17	54.5700	54.5700	51.0500	51.0500	-7.434%	9	84	+16.357%
2025-07-16	55.1500	55.1500	55.1500	55.1500	+4.253%	7	93	+7.706%
2025-07-14	54.8500	54.8500	52.9000	52.9000	-7.356%	2	93	+12.287%
2025-07-10	57.1000	57.1000	57.1000	57.1000	+2.422%	1	92	+4.028%
2025-07-08	55.7500	55.7500	55.7500	55.7500	+0.996%	1	92	+6.547%
2025-07-07	55.2000	55.2000	55.2000	55.2000	+6.032%	1	92	+7.609%
2025-06-27	52.0600	52.0600	52.0600	52.0600	-9.145%	1	92	+14.099%
2025-06-25	57.3000	57.3000	57.3000	57.3000	-10.188%	1	91	+3.665%
2025-06-23	63.8000	63.8000	63.8000	63.8000	-3.509%	1	92	-6.897%
2025-06-20	65.5500	66.1200	65.5500	66.1200	-9.437%	4	92	-10.163%
2025-06-10	72.5000	74.0000	72.5000	73.0100	+10.537%	4	93	-18.641%
2025-06-06	66.0500	66.0500	66.0500	66.0500	-0.751%	10	91	-10.068%
2025-06-04	66.5500	66.5500	66.5500	66.5500	-13.029%	1	91	-10.744%
2025-05-23	78.3100	78.3100	76.5200	76.5200	-0.520%	6	90	-22.373%
2025-05-15	77.5200	77.5200	76.9200	76.9200	-5.213%	2	90	-22.777%
2025-05-14	81.3000	81.3000	81.1500	81.1500	-0.123%	2	88	-26.802%
2025-05-13	81.0500	81.2500	81.0500	81.2500	-9.572%	12	88	-26.892%
2025-05-12	89.4500	89.8500	89.4500	89.8500	+3.276%	18	94	-33.890%
2025-05-08	87.0000	87.0000	87.0000	87.0000	-5.435%	1	103	-31.724%
2025-05-05	92.0000	92.0000	92.0000	92.0000	-3.158%	1	104	-35.435%
2025-05-01	95.0000	95.0000	95.0000	95.0000	-3.495%	1	103	-37.474%
2025-04-24	98.4400	98.4400	98.4400	98.4400	-6.701%	1	103	-39.659%
2025-04-23	107.0000	107.0000	105.5100	105.5100	-13.075%	2	103	-43.702%
2025-04-21	121.3800	121.3800	121.3800	121.3800	-4.650%	1	104	-51.063%
2025-04-16	127.0000	127.3000	127.0000	127.3000	-8.007%	2	104	-53.339%
2025-04-14	138.3800	138.3800	138.3800	138.3800	-7.401%	1	105	-57.075%
2025-04-10	149.4400	149.4400	149.4400	149.4400	-21.759%	1	105	-60.252%
2025-04-07	191.0000	191.0000	191.0000	191.0000	+7.940%	1	105	-68.901%
2025-04-04	163.8700	176.9500	163.8700	176.9500	+24.158%	16	106	-66.431%
2025-03-31	144.7600	146.9400	142.5200	142.5200	+0.042%	6	106	-58.322%
2025-03-14	142.4600	142.4600	142.4600	142.4600	-4.562%	2	105	-58.304%
2025-03-13	149.2700	149.2700	149.2700	149.2700	+6.356%	1	105	-60.206%
2025-03-12	142.5200	142.5200	140.3500	140.3500	-14.133%	3	105	-57.677%
2025-03-10	164.2000	164.2000	163.4500	163.4500	+3.351%	2	105	-63.659%
2025-03-07	158.1500	158.1500	158.1500	158.1500	+6.319%	2	105	-62.441%
2025-03-06	147.0700	148.9500	147.0700	148.7500	+22.177%	3	106	-60.067%
2025-02-28	121.5500	121.7500	121.5500	121.7500	+9.635%	8	104	-51.211%
2025-02-27	107.2100	111.0500	107.2100	111.0500	-0.314%	2	103	-46.511%
2025-02-26	111.4000	111.4000	111.4000	111.4000	-7.167%	1	103	-46.679%
2025-02-25	120.5000	120.5900	120.0000	120.0000	+10.752%	4	101	-50.500%
2025-02-24	108.3500	108.3500	108.3500	108.3500	+8.513%	1	101	-45.178%
2025-02-21	99.8500	99.8500	99.8500	99.8500	-2.898%	40	100	-40.511%
2025-02-20	102.8300	102.8300	102.8300	102.8300	+2.625%	1	100	-42.235%
2025-02-18	100.5500	100.8500	100.1000	100.2000	+4.007%	18	100	-40.719%
2025-02-14	96.3400	96.3400	96.3400	96.3400	-0.372%	4	96	-38.343%
2025-02-13	97.6700	97.6700	96.7000	96.7000	-7.242%	12	97	-38.573%
2025-02-11	104.2500	104.2500	104.2500	104.2500	+2.507%	1	97	-43.022%
2025-02-10	101.7000	101.7000	101.7000	101.7000	-2.958%	7	96	-41.593%
2025-02-07	104.8000	104.8000	104.8000	104.8000	-3.196%	2	103	-43.321%
2025-02-04	106.2000	108.2600	106.2000	108.2600	-5.284%	22	104	-45.132%
2025-02-03	114.6500	114.6500	114.3000	114.3000	+2.927%	2	104	-48.031%
2025-01-30	111.0500	111.0500	111.0500	111.0500	-4.350%	1	106	-46.511%
2025-01-27	116.1000	116.1000	116.1000	116.1000	+0.781%	30	106	-48.837%
2025-01-24	115.2000	115.2000	115.2000	115.2000	+1.767%	2	106	-48.438%
2025-01-23	114.0000	114.2500	113.2000	113.2000	-6.446%	44	105	-47.527%
2025-01-22	116.3100	121.0000	116.0000	121.0000	-20.941%	22	127	-50.909%
2025-01-21	153.4000	153.4000	153.0500	153.0500	-8.969%	2	109	-61.189%
2025-01-10	168.1300	168.1300	168.1300	168.1300	+13.863%	2	108	-64.670%
2024-12-31	147.4500	147.7500	147.2500	147.6600	+3.115%	12	103	-59.772%
2024-12-30	142.6900	144.0500	142.6900	143.2000	+5.008%	50	103	-58.520%
2024-12-26	136.3400	136.3700	136.3400	136.3700	+0.546%	2	84	-56.442%
2024-12-24	135.6300	135.6300	135.6300	135.6300	-3.931%	20	74	-56.204%
2024-12-20	141.1800	141.1800	141.1800	141.1800	+0.484%	1	74	-57.926%
2024-12-13	141.9000	141.9000	140.5000	140.5000	+6.617%	12	74	-57.722%
2024-12-11	133.5500	133.5500	131.1900	131.7800	-3.964%	28	68	-54.925%
2024-12-09	137.2200	137.2200	137.2200	137.2200	+1.818%	4	49	-56.712%
2024-12-06	137.0000	137.0000	134.7700	134.7700	-0.758%	40	45	-55.925%
2024-12-05	135.5200	135.8000	135.0700	135.8000	-4.487%	21	25	-56.259%
2024-12-03	142.1800	142.1800	142.1800	142.1800	+4.199%	1	6	-58.222%
2024-11-21	136.4500	136.4500	136.4500	136.4500	-20.041%	2	4	-56.468%
2024-11-12	168.9000	170.6500	168.9000	170.6500	-6.236%	3	4	-65.192%
2024-11-07	182.0000	182.0000	182.0000	182.0000	-7.806%	1	5	-67.363%
2024-10-21	197.4100	197.4100	197.4100	197.4100	-15.111%	1	4	-69.910%
2024-09-24	232.5500	232.5500	232.5500	232.5500	-13.098%	1	3	-74.457%
2024-07-15	267.2800	268.1500	267.2800	267.6000	+7.474%	3	2	-77.803%
2024-07-09	248.9900	248.9900	248.9900	248.9900	-9.197%	1	2	-76.144%
2024-05-21	274.2100	274.2100	274.2100	274.2100	0.000%	1	1	-78.338%