Dark

NFLX20261218P93
NFLX Dec 18 2026 93.00 Put (NFLX261218P00093000)
option OPRA

EOD

Jul 1, 2026

20.71-4.738%(-1.03)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.9600	20.9600	20.7100	20.7100	-4.738%	16	748	0.000%
2026-06-30	21.7400	21.7400	21.7400	21.7400	+6.936%	5	748	-4.738%
2026-06-26	20.1000	20.3300	20.1000	20.3300	-7.423%	3	748	+1.869%
2026-06-24	22.1200	22.1200	21.9600	21.9600	+2.713%	7	746	-5.692%
2026-06-23	21.3800	21.3800	21.3800	21.3800	+1.810%	5	744	-3.134%
2026-06-22	21.0000	21.0000	21.0000	21.0000	+15.958%	20	744	-1.381%
2026-06-17	17.4600	18.1100	17.4500	18.1100	+20.975%	18	744	+14.357%
2026-06-15	15.5400	15.5400	14.9700	14.9700	-0.399%	5	744	+38.343%
2026-06-10	15.0300	15.0300	15.0300	15.0300	-1.572%	1	744	+37.791%
2026-06-08	15.2700	15.2700	15.2700	15.2700	-2.428%	1	743	+35.625%
2026-06-03	15.4000	15.6500	15.4000	15.6500	+12.186%	4	743	+32.332%
2026-06-02	13.9500	13.9500	13.9500	13.9500	+7.308%	3	744	+48.459%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+3.175%	1	743	+59.308%
2026-05-29	12.6000	12.6000	12.6000	12.6000	+9.091%	3	744	+64.365%
2026-05-26	11.5500	11.5500	11.5500	11.5500	+1.316%	5	744	+79.307%
2026-05-20	11.4000	11.4000	11.4000	11.4000	-2.730%	6	744	+81.667%
2026-05-18	12.4500	12.4500	11.7200	11.7200	+0.601%	5	746	+76.706%
2026-05-14	11.6000	11.6500	11.6000	11.6500	+4.018%	30	746	+77.768%
2026-05-12	11.2000	11.2000	11.2000	11.2000	-6.667%	1	763	+84.911%
2026-05-08	11.6800	12.0000	11.6800	12.0000	+7.143%	101	763	+72.583%
2026-05-07	11.3500	11.3500	11.2000	11.2000	-3.114%	16	862	+84.911%
2026-05-05	10.8800	11.7500	10.8800	11.5600	+16.181%	16	868	+79.152%
2026-05-04	9.9600	10.0100	9.7000	9.9500	+10.433%	51	868	+108.141%
2026-05-01	9.1000	9.1000	8.9000	9.0100	-0.989%	20	898	+129.856%
2026-04-30	9.1000	9.1100	9.1000	9.1000	-7.614%	68	898	+127.582%
2026-04-29	10.0000	10.0000	9.7400	9.8500	-3.431%	23	831	+110.254%
2026-04-28	10.2500	10.2500	10.2000	10.2000	+5.263%	2	818	+103.039%
2026-04-27	9.6000	9.6900	9.6000	9.6900	+1.786%	2	817	+113.725%
2026-04-24	9.5200	9.5200	9.5200	9.5200	-2.058%	1	816	+117.542%
2026-04-23	9.0700	9.7200	9.0700	9.7200	+3.404%	23	816	+113.066%
2026-04-22	9.4000	9.7500	9.4000	9.4000	+1.075%	16	802	+120.319%
2026-04-21	9.1800	9.3500	9.1800	9.3000	+1.087%	5	809	+122.688%
2026-04-20	8.1500	9.2000	8.1500	9.2000	+14.002%	12	809	+125.109%
2026-04-17	8.1000	8.1000	7.7500	8.0700	+48.073%	28	809	+156.629%
2026-04-16	5.4900	5.5500	5.3500	5.4500	-3.540%	11	806	+280.000%
2026-04-15	5.7500	5.7500	5.6500	5.6500	-6.612%	4	804	+266.549%
2026-04-14	6.0500	6.0500	6.0500	6.0500	-16.552%	2	805	+242.314%
2026-04-13	7.0200	7.2500	7.0200	7.2500	0.000%	21	805	+185.655%
2026-04-10	7.0000	7.2500	7.0000	7.2500	-16.667%	21	809	+185.655%
2026-04-07	8.6500	8.7000	8.6500	8.7000	+7.407%	5	788	+138.046%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-8.475%	1	787	+155.679%
2026-04-02	9.0000	9.0000	8.8500	8.8500	-9.694%	3	787	+134.011%
2026-04-01	9.7600	9.8000	9.7600	9.8000	+0.513%	2	787	+111.327%
2026-03-31	9.7500	9.8000	9.7500	9.7500	-9.302%	5	788	+112.410%
2026-03-27	10.5500	10.8000	10.5500	10.7500	-0.463%	327	951	+92.651%
2026-03-26	10.8300	11.2100	10.8000	10.8000	-2.262%	109	795	+91.759%
2026-03-25	11.0000	11.0500	11.0000	11.0500	+4.839%	6	709	+87.421%
2026-03-23	11.0500	11.0500	10.5400	10.5400	-9.528%	11	705	+96.490%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+13.659%	3	707	+77.768%
2026-03-17	9.9000	10.2500	9.9000	10.2500	-4.206%	2	707	+102.049%
2026-03-13	10.3500	10.7000	10.3500	10.7000	+7.000%	2	708	+93.551%
2026-03-09	10.2000	10.2000	9.8500	10.0000	+5.263%	26	707	+107.100%
2026-03-05	9.4500	9.5500	9.3300	9.5000	+0.529%	23	729	+118.000%
2026-03-04	9.4500	9.4500	9.4500	9.4500	-3.866%	1	710	+119.153%
2026-03-02	9.8200	9.9000	9.8200	9.8300	-5.933%	15	711	+110.682%
2026-02-27	11.2700	11.2700	10.0500	10.4500	-48.471%	17	712	+98.182%
2026-02-17	20.2800	20.2800	20.2800	20.2800	-3.886%	1	715	+2.120%
2026-02-13	21.1000	21.1000	21.1000	21.1000	+24.631%	1	716	-1.848%
2026-02-06	17.0000	17.0000	16.9300	16.9300	+1.743%	10	716	+22.327%
2026-02-05	16.6400	16.6400	16.6400	16.6400	-3.368%	1	716	+24.459%
2026-02-04	17.2600	17.2600	17.2200	17.2200	+10.385%	5	715	+20.267%
2026-02-02	15.6000	15.6000	15.6000	15.6000	-1.887%	1	715	+32.756%
2026-01-29	15.9000	15.9000	15.9000	15.9000	+10.647%	1	715	+30.252%
2026-01-26	14.3700	14.3700	14.3700	14.3700	-8.296%	3	716	+44.120%
2026-01-22	15.6700	15.6700	15.6700	15.6700	+3.432%	10	718	+32.163%
2026-01-21	15.3400	15.7000	15.1500	15.1500	+9.544%	6	718	+36.700%
2026-01-15	13.7500	13.9100	13.7500	13.8300	+3.985%	138	723	+49.747%
2026-01-13	13.3000	13.3000	13.3000	13.3000	+0.605%	24	651	+55.714%
2026-01-12	13.3500	13.3500	13.2000	13.2200	-3.292%	21	627	+56.657%
2026-01-09	13.7000	13.7000	13.6700	13.6700	+5.969%	9	627	+51.500%
2026-01-07	12.5200	12.9000	12.5200	12.9000	-1.826%	51	631	+60.543%
2026-01-06	13.0000	13.1400	13.0000	13.1400	+4.286%	4	601	+57.610%
2026-01-02	11.9800	12.8500	11.7800	12.6000	+8.155%	35	598	+64.365%
2025-12-31	11.7500	11.8000	11.6500	11.6500	-0.597%	8	577	+77.768%
2025-12-30	11.7200	11.7200	11.7200	11.7200	-1.430%	12	577	+76.706%
2025-12-29	11.8900	11.8900	11.8900	11.8900	+1.624%	1	567	+74.180%
2025-12-26	11.9600	11.9600	11.6500	11.7000	-2.905%	20	566	+77.009%
2025-12-24	12.0500	12.1000	12.0500	12.0500	-0.331%	6	554	+71.867%
2025-12-23	12.1000	12.1500	12.0900	12.0900	-0.902%	9	554	+71.299%
2025-12-22	12.2000	12.2000	12.0100	12.2000	+9.026%	112	548	+69.754%
2025-12-17	11.2400	11.2400	11.1900	11.1900	-9.758%	2	503	+85.076%
2025-12-15	12.5500	12.5500	12.4000	12.4000	-0.402%	14	505	+67.016%
2025-12-11	12.5000	12.5300	12.4000	12.4500	-1.190%	5	500	+66.345%
2025-12-10	12.1000	12.6000	12.1000	12.6000	+5.882%	23	495	+64.365%
2025-12-08	10.7900	12.0000	10.7900	11.9000	+16.781%	65	488	+74.034%
2025-12-05	10.2500	10.2500	10.1900	10.1900	+16.992%	2	457	+103.238%
2025-12-03	8.7100	8.7100	8.7100	8.7100	+17.703%	2	457	+137.773%
2025-12-02	7.6000	7.6500	7.4000	7.4000	0.000%	10	457	+179.865%