Dark

NFLX20261218P92
NFLX Dec 18 2026 92.00 Put (NFLX261218P00092000)
option OPRA

EOD

Jun 29, 2026

19.42+0.518%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.4200	19.4200	19.4200	19.4200	+0.518%	1	852	0.000%
2026-06-26	19.3200	19.3200	19.3200	19.3200	-8.652%	1	852	+0.518%
2026-06-25	21.1500	21.1500	21.1500	21.1500	+2.920%	20	851	-8.180%
2026-06-24	20.5500	20.5500	20.5500	20.5500	+1.281%	1	831	-5.499%
2026-06-23	20.2900	20.2900	20.2900	20.2900	-3.839%	1	831	-4.288%
2026-06-22	19.4800	21.1000	19.4800	21.1000	+22.674%	15	830	-7.962%
2026-06-17	17.2000	17.2000	17.2000	17.2000	+19.031%	20	830	+12.907%
2026-06-15	14.4500	14.4500	14.4500	14.4500	-2.233%	1	830	+34.394%
2026-06-11	14.7800	14.7800	14.7800	14.7800	+2.284%	1	830	+31.394%
2026-06-08	14.4500	14.4500	14.4500	14.4500	+0.347%	5	830	+34.394%
2026-06-05	14.4000	14.4000	14.4000	14.4000	+0.069%	1	835	+34.861%
2026-06-04	14.3900	14.3900	14.3900	14.3900	-1.438%	1	835	+34.955%
2026-06-03	14.6000	14.6000	14.6000	14.6000	+18.699%	2	835	+33.014%
2026-06-01	12.3000	12.3000	12.3000	12.3000	+10.811%	5	835	+57.886%
2026-05-27	11.1000	11.1000	11.1000	11.1000	+3.738%	1	830	+74.955%
2026-05-22	10.8000	10.8000	10.7000	10.7000	+2.392%	89	829	+81.495%
2026-05-19	9.8000	10.4500	9.8000	10.4500	-5.258%	20	828	+85.837%
2026-05-15	11.0300	11.0300	11.0300	11.0300	-0.631%	1	830	+76.065%
2026-05-13	11.1000	11.1000	11.1000	11.1000	+4.225%	30	830	+74.955%
2026-05-12	10.6500	10.6500	10.6500	10.6500	-11.983%	1	845	+82.347%
2026-05-11	12.1000	12.1000	12.1000	12.1000	+8.036%	1	845	+60.496%
2026-05-08	11.2000	11.2000	11.2000	11.2000	+3.704%	4	845	+73.393%
2026-05-07	10.8000	10.8000	10.8000	10.8000	-2.085%	200	845	+79.815%
2026-05-06	11.0300	11.0300	11.0300	11.0300	+1.659%	30	1,045	+76.065%
2026-05-05	10.4200	10.8500	10.4200	10.8500	+13.021%	2	1,015	+78.986%
2026-05-04	9.2500	9.6000	9.2500	9.6000	+10.983%	3	1,015	+102.292%
2026-04-30	9.2500	9.3500	8.6000	8.6500	-7.487%	21	1,014	+124.509%
2026-04-29	9.4500	9.4500	9.3500	9.3500	+1.630%	7	1,011	+107.701%
2026-04-27	9.4500	9.4500	9.0600	9.2000	+1.657%	8	1,008	+111.087%
2026-04-24	9.1500	9.2500	9.0500	9.0500	+3.784%	46	1,006	+114.586%
2026-04-20	7.6800	8.8000	7.6800	8.7200	+14.888%	84	980	+122.706%
2026-04-17	7.2000	7.6500	7.2000	7.5900	+43.208%	8	1,013	+155.863%
2026-04-16	5.1500	5.3000	5.0000	5.3000	-3.986%	15	1,016	+266.415%
2026-04-15	5.5200	5.5200	5.5200	5.5200	-16.364%	1	1,017	+251.812%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-2.941%	1	1,017	+194.242%
2026-04-10	6.7500	6.8000	6.7500	6.8000	-3.546%	2	1,017	+185.588%
2026-04-09	7.1000	7.1000	7.0000	7.0500	-9.731%	9	1,017	+175.461%
2026-04-08	7.8500	8.0000	7.8100	7.8100	-6.467%	202	1,018	+148.656%
2026-04-07	8.2500	8.3500	8.2500	8.3500	+8.442%	6	817	+132.575%
2026-04-06	7.9000	7.9000	7.6800	7.7000	-11.494%	4	816	+152.208%
2026-04-02	8.7000	8.7000	8.7000	8.7000	-5.435%	1	817	+123.218%
2026-04-01	9.5500	9.5500	9.2000	9.2000	-2.128%	202	817	+111.087%
2026-03-31	9.3500	9.4000	9.3500	9.4000	-7.389%	3	649	+106.596%
2026-03-27	10.1500	10.1500	10.1500	10.1500	-3.791%	1	647	+91.330%
2026-03-25	10.5500	10.5900	10.5000	10.5500	+4.871%	149	648	+84.076%
2026-03-23	10.0600	10.0600	10.0600	10.0600	-9.369%	1	506	+93.042%
2026-03-20	11.2000	11.2000	11.1000	11.1000	+3.352%	4	507	+74.955%
2026-03-19	11.0600	11.1500	10.7400	10.7400	+9.928%	11	508	+80.819%
2026-03-17	9.7700	9.7700	9.7700	9.7700	-3.649%	1	505	+98.772%
2026-03-12	10.2200	10.2200	10.1400	10.1400	+10.458%	4	505	+91.519%
2026-03-09	9.6100	9.6100	9.1800	9.1800	-5.263%	3	505	+111.547%
2026-03-03	9.6900	9.6900	9.6900	9.6900	+1.466%	20	561	+100.413%
2026-03-02	9.4500	9.5500	9.4000	9.5500	-0.521%	23	567	+103.351%
2026-02-27	10.7000	10.7000	9.6000	9.6000	-35.397%	106	550	+102.292%
2026-02-26	14.8300	14.8600	14.8300	14.8600	-12.742%	10	594	+30.686%
2026-02-25	17.0300	17.0300	17.0300	17.0300	-16.561%	1	592	+14.034%
2026-02-23	20.4100	20.4100	20.4100	20.4100	+2.050%	1	592	-4.851%
2026-02-12	19.9800	20.1800	19.9800	20.0000	+16.822%	5	592	-2.900%
2026-02-11	17.1200	17.1200	17.1200	17.1200	+4.518%	100	593	+13.435%
2026-02-04	16.3800	16.3800	16.3800	16.3800	+8.477%	20	593	+18.559%
2026-02-02	15.1000	15.1000	15.1000	15.1000	0.000%	10	582	+28.609%
2026-01-22	14.7000	15.1800	14.7000	15.1000	+2.373%	82	582	+28.609%
2026-01-21	14.7500	14.7500	14.7500	14.7500	+8.376%	12	615	+31.661%
2026-01-16	13.6000	13.6100	13.6000	13.6100	+3.106%	2	611	+42.689%
2026-01-14	13.2000	13.2000	13.2000	13.2000	+2.326%	1	611	+47.121%
2026-01-13	12.9000	12.9000	12.9000	12.9000	+1.655%	23	612	+50.543%
2026-01-12	12.7000	12.7200	12.6500	12.6900	-3.425%	135	612	+53.034%
2026-01-09	13.1500	13.1500	13.1400	13.1400	+3.791%	22	591	+47.793%
2026-01-08	12.5500	12.6600	12.5500	12.6600	+4.628%	12	597	+53.397%
2026-01-07	12.3500	12.5000	12.1000	12.1000	+2.196%	21	585	+60.496%
2026-01-05	11.9000	11.9000	11.8400	11.8400	-1.743%	6	565	+64.020%
2026-01-02	11.6000	12.1500	11.6000	12.0500	+6.449%	13	565	+61.162%
2025-12-31	11.3200	11.3200	11.3200	11.3200	0.000%	1	552	+71.555%
2025-12-29	11.3200	11.3200	11.3200	11.3200	+2.074%	1	552	+71.555%
2025-12-19	11.0900	11.0900	11.0900	11.0900	-7.197%	1	551	+75.113%
2025-12-15	11.9000	11.9500	11.9000	11.9500	+0.168%	17	550	+62.510%
2025-12-11	11.9300	11.9300	11.9300	11.9300	-2.133%	1	539	+62.783%
2025-12-10	11.9600	12.1900	11.8800	12.1900	+12.350%	17	538	+59.311%
2025-12-09	11.0000	11.1000	10.8500	10.8500	-5.652%	7	531	+78.986%
2025-12-08	11.4000	11.5000	11.3900	11.5000	+57.534%	44	527	+68.870%
2025-12-01	7.4000	7.4000	7.1500	7.3000	-12.575%	12	500	+166.027%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-1.649%	50	490	+132.575%
2025-11-24	8.5000	8.5000	8.4900	8.4900	+24.853%	9	440	+128.740%
2025-11-18	6.7500	6.8000	6.7500	6.8000	-2.857%	16	440	+185.588%
2025-11-17	7.0000	7.0000	7.0000	7.0000	0.000%	2	430	+177.429%