Dark

NFLX20261218P94
NFLX Dec 18 2026 94.00 Put (NFLX261218P00094000)
option OPRA

EOD

Jun 26, 2026

21.60-7.296%(-1.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	21.3200	21.6000	21.1000	21.6000	-7.296%	7	1,775	0.000%
2026-06-25	22.8900	23.3000	22.8900	23.3000	+7.225%	3	1,774	-7.296%
2026-06-23	21.7300	21.7300	21.7300	21.7300	+13.532%	3	1,775	-0.598%
2026-06-18	19.1400	19.1400	19.1400	19.1400	+4.305%	1	1,776	+12.853%
2026-06-17	18.3500	18.3500	18.3500	18.3500	+19.311%	2	1,776	+17.711%
2026-06-08	15.3800	15.3800	15.3800	15.3800	-5.644%	2	1,776	+40.442%
2026-06-03	15.2100	16.3000	15.2100	16.3000	+11.644%	37	1,776	+32.515%
2026-06-02	14.7500	14.7500	14.5900	14.6000	+25.971%	14	1,781	+47.945%
2026-05-18	11.2500	11.5900	11.2500	11.5900	-6.002%	20	1,788	+86.368%
2026-05-14	12.3300	12.3300	12.3300	12.3300	-1.202%	10	1,768	+75.182%
2026-05-13	12.7000	12.7000	12.4000	12.4800	+3.483%	14	1,769	+73.077%
2026-05-12	12.0600	12.0600	12.0600	12.0600	+3.077%	1	1,769	+79.104%
2026-05-07	11.7000	11.7000	11.7000	11.7000	-2.905%	1	1,769	+84.615%
2026-05-06	12.0500	12.0500	12.0500	12.0500	-1.873%	1	1,768	+79.253%
2026-05-05	11.4500	12.2800	11.2500	12.2800	+20.392%	21	1,768	+75.896%
2026-05-04	10.4500	10.4500	10.2000	10.2000	+8.280%	3	1,750	+111.765%
2026-05-01	9.4100	9.4200	9.4100	9.4200	-1.361%	2	1,749	+129.299%
2026-04-30	9.6000	9.6500	9.5500	9.5500	-8.173%	513	1,749	+126.178%
2026-04-29	10.6500	10.6500	10.2500	10.4000	-3.704%	23	1,868	+107.692%
2026-04-28	10.7700	10.8000	10.7700	10.8000	+7.463%	11	1,872	+100.000%
2026-04-27	10.3000	10.3000	10.0500	10.0500	-1.083%	66	1,871	+114.925%
2026-04-24	10.1600	10.1600	10.1600	10.1600	-0.878%	1	1,822	+112.598%
2026-04-23	9.7500	10.2500	9.7500	10.2500	+2.808%	307	1,821	+110.732%
2026-04-22	9.9700	9.9700	9.9700	9.9700	+1.424%	1	1,535	+116.650%
2026-04-21	9.8000	9.9500	9.6400	9.8300	+4.021%	128	1,441	+119.736%
2026-04-20	8.7500	9.4500	8.7500	9.4500	+12.634%	5	1,441	+128.571%
2026-04-17	8.2300	8.3900	8.2000	8.3900	+48.496%	14	1,441	+157.449%
2026-04-16	5.7900	5.7900	5.6500	5.6500	-10.317%	10	1,442	+282.301%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-0.474%	1	1,448	+242.857%
2026-04-14	6.5500	6.6500	6.2000	6.3300	-14.459%	183	1,448	+241.232%
2026-04-10	7.4900	7.5000	7.4000	7.4000	-4.516%	121	1,493	+191.892%
2026-04-09	7.7500	7.7500	7.7500	7.7500	-15.301%	1	1,492	+178.710%
2026-04-07	9.0500	9.1500	9.0500	9.1500	-3.481%	3	1,492	+136.066%
2026-04-02	9.4200	9.5200	9.4200	9.4800	-7.241%	16	1,489	+127.848%
2026-04-01	10.3500	10.3500	10.2200	10.2200	-8.750%	502	1,489	+111.350%
2026-03-26	11.2000	11.2500	10.9500	11.2000	-2.183%	444	1,030	+92.857%
2026-03-25	11.5000	11.5500	11.4500	11.4500	-4.583%	15	769	+88.646%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+7.623%	1	754	+80.000%
2026-03-23	11.1500	11.1500	11.1500	11.1500	-8.607%	2	754	+93.722%
2026-03-20	12.2400	12.2400	12.2000	12.2000	+2.694%	2	755	+77.049%
2026-03-19	11.9500	12.1300	11.8800	11.8800	+8.000%	98	754	+81.818%
2026-03-12	11.0600	11.0600	11.0000	11.0000	+6.383%	2	747	+96.364%
2026-03-09	10.3400	10.3400	10.3400	10.3400	+3.297%	1	746	+108.897%
2026-03-06	10.0100	10.0100	10.0100	10.0100	+3.731%	1	746	+115.784%
2026-03-04	9.6500	9.6500	9.6500	9.6500	-6.763%	10	746	+123.834%
2026-03-02	10.6500	10.7500	10.3500	10.3500	-4.255%	7	746	+108.696%
2026-02-27	11.7900	11.7900	10.8100	10.8100	-47.878%	9	746	+99.815%
2026-02-24	20.7400	20.7400	20.7400	20.7400	-4.159%	2	750	+4.147%
2026-02-12	21.6400	21.6400	21.6400	21.6400	+33.663%	4	748	-0.185%
2026-02-02	16.1900	16.1900	16.1900	16.1900	-1.581%	30	748	+33.416%
2026-01-22	16.4500	16.4500	16.4500	16.4500	+18.773%	1	718	+31.307%
2026-01-13	13.8500	13.8500	13.8500	13.8500	+1.169%	22	719	+55.957%
2026-01-08	13.6400	13.6900	13.6400	13.6900	+3.791%	12	697	+57.779%
2026-01-07	13.1800	13.5700	13.1600	13.1900	+0.228%	24	709	+63.760%
2026-01-02	12.5400	13.1600	12.4200	13.1600	+8.313%	35	698	+64.134%
2025-12-31	12.1500	12.1500	12.1500	12.1500	-0.410%	400	938	+77.778%
2025-12-30	12.3000	12.3500	12.2000	12.2000	-1.613%	4	938	+77.049%
2025-12-29	12.1000	12.4000	12.1000	12.4000	+2.310%	10	936	+74.194%
2025-12-26	12.1200	12.1200	12.1200	12.1200	-3.195%	5	926	+78.218%
2025-12-24	12.7400	12.7400	12.5200	12.5200	-0.635%	3	921	+72.524%
2025-12-23	12.6000	12.6000	12.6000	12.6000	-0.787%	2	921	+71.429%
2025-12-22	12.5500	12.7000	12.5000	12.7000	+5.394%	8	921	+70.079%
2025-12-19	12.0500	12.3500	12.0500	12.0500	-3.984%	7	918	+79.253%
2025-12-18	12.6000	12.6400	12.5500	12.5500	+4.323%	16	913	+72.112%
2025-12-17	12.0300	12.0300	12.0300	12.0300	-6.381%	1	897	+79.551%
2025-12-16	13.0500	13.0500	12.5500	12.8500	-0.388%	10	896	+68.093%
2025-12-15	12.9200	12.9300	12.8900	12.9000	+2.789%	38	891	+67.442%
2025-12-12	12.5000	12.7000	12.5000	12.5500	-3.831%	4	904	+72.112%
2025-12-11	13.0500	13.0500	13.0500	13.0500	+0.385%	1	901	+65.517%
2025-12-10	13.0000	13.0000	13.0000	13.0000	+11.111%	20	900	+66.154%
2025-12-09	11.7500	11.7500	11.7000	11.7000	-5.645%	4	900	+84.615%
2025-12-08	12.5000	12.5000	12.2600	12.4000	+29.167%	404	897	+74.194%
2025-12-05	9.6000	9.6000	9.6000	9.6000	+1.587%	10	575	+125.000%
2025-12-03	9.7500	9.7500	9.3500	9.4500	+6.180%	12	575	+128.571%
2025-11-20	8.1000	9.1000	8.0000	8.9000	0.000%	10	565	+142.697%