Dark

NFLX20261218P95
NFLX Dec 18 2026 95.00 Put (NFLX261218P00095000)
option OPRA

EOD

Jul 1, 2026

22.30-4.497%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.8600	22.8600	22.3000	22.3000	-4.497%	4	4,740	0.000%
2026-06-30	23.3500	23.3500	23.3500	23.3500	+5.323%	1	4,741	-4.497%
2026-06-26	22.1200	22.1700	22.1200	22.1700	-8.464%	2	4,740	+0.586%
2026-06-25	23.7000	24.2200	23.6400	24.2200	+1.551%	37	4,739	-7.927%
2026-06-24	23.1700	23.8500	23.1700	23.8500	+3.471%	246	4,702	-6.499%
2026-06-23	22.6500	23.0500	22.6500	23.0500	+1.096%	2	4,936	-3.254%
2026-06-22	20.8000	23.8000	20.8000	22.8000	+16.031%	48	4,934	-2.193%
2026-06-18	19.7000	19.8800	19.5800	19.6500	+0.255%	6	4,876	+13.486%
2026-06-17	19.0500	19.6000	19.0500	19.6000	+0.771%	46	4,876	+13.776%
2026-06-16	18.5200	19.4500	18.5200	19.4500	+17.098%	226	4,876	+14.653%
2026-06-15	16.3200	16.6100	16.3000	16.6100	-2.006%	62	4,610	+34.256%
2026-06-11	16.9500	16.9500	16.9500	16.9500	+1.741%	15	4,610	+31.563%
2026-06-10	16.4800	16.6600	16.4700	16.6600	+0.786%	10	4,595	+33.854%
2026-06-09	16.5700	16.5700	16.1000	16.5300	+1.786%	4	4,604	+34.906%
2026-06-08	16.2400	16.2400	16.2400	16.2400	+4.505%	1	4,600	+37.315%
2026-06-02	15.5400	15.5400	15.5400	15.5400	+12.609%	1	4,600	+43.501%
2026-05-29	13.9100	13.9100	13.8000	13.8000	+8.919%	6	4,601	+61.594%
2026-05-27	12.5000	12.6700	12.5000	12.6700	-2.388%	20	4,596	+76.006%
2026-05-26	12.9800	12.9800	12.9800	12.9800	+9.259%	1	4,596	+71.803%
2026-05-21	11.6500	11.9000	11.6500	11.8800	-6.457%	41	4,597	+87.710%
2026-05-20	12.7500	12.7500	12.6000	12.7000	+12.889%	26	4,597	+75.591%
2026-05-19	11.2500	11.2500	11.2500	11.2500	-7.635%	4	4,586	+98.222%
2026-05-18	12.0500	12.1800	12.0500	12.1800	+1.839%	7	4,586	+83.087%
2026-05-15	11.9600	11.9600	11.9600	11.9600	-5.827%	25	4,586	+86.455%
2026-05-14	12.7000	12.7000	12.7000	12.7000	+2.337%	2	4,613	+75.591%
2026-05-12	12.4100	12.4100	12.4100	12.4100	-12.235%	9	4,611	+79.694%
2026-05-11	13.3200	14.2500	13.2400	14.1400	+8.769%	15	4,611	+57.709%
2026-05-08	12.9500	13.0100	12.9100	13.0000	+3.421%	98	4,594	+71.538%
2026-05-07	12.5000	12.5700	12.3600	12.5700	-0.946%	30	4,601	+77.407%
2026-05-06	12.9000	12.9000	12.6900	12.6900	-0.471%	23	4,575	+75.729%
2026-05-05	11.5000	12.9000	11.5000	12.7500	+15.176%	115	4,563	+74.902%
2026-05-04	10.8500	11.0700	10.8500	11.0700	+1.934%	7	4,558	+101.445%
2026-04-30	10.8600	10.8600	10.8600	10.8600	-0.822%	2	4,551	+105.341%
2026-04-29	10.9000	10.9600	10.9000	10.9500	-3.012%	98	4,549	+103.653%
2026-04-28	11.2900	11.2900	11.2900	11.2900	+5.514%	1	4,521	+97.520%
2026-04-27	10.6000	10.7000	10.6000	10.7000	+0.943%	3	4,521	+108.411%
2026-04-24	10.7200	10.7600	10.5500	10.6000	-1.852%	54	4,520	+110.377%
2026-04-23	10.2000	10.8000	10.2000	10.8000	+3.846%	70	4,519	+106.481%
2026-04-22	10.5900	10.5900	10.4000	10.4000	-1.887%	46	4,565	+114.423%
2026-04-21	10.0000	10.6000	10.0000	10.6000	+6.855%	20	4,555	+110.377%
2026-04-20	9.0100	10.2300	9.0100	9.9200	+7.826%	537	4,555	+124.798%
2026-04-17	9.0000	9.4000	8.2500	9.2000	+49.593%	521	4,484	+142.391%
2026-04-16	6.1400	6.1500	5.8500	6.1500	-0.806%	56	4,220	+262.602%
2026-04-15	6.4000	6.4800	6.1900	6.2000	-5.054%	70	4,241	+259.677%
2026-04-14	7.2500	7.2500	6.5300	6.5300	-14.641%	28	4,267	+241.501%
2026-04-13	7.7000	7.7000	7.6500	7.6500	-1.923%	4	4,279	+191.503%
2026-04-10	7.7800	8.0700	7.7800	7.8000	-4.294%	100	4,280	+185.897%
2026-04-09	8.8000	8.8000	8.1500	8.1500	-9.444%	16	4,325	+173.620%
2026-04-08	9.0100	9.1000	9.0000	9.0000	-3.537%	12	4,323	+147.778%
2026-04-07	9.5200	9.5500	9.3300	9.3300	-1.789%	59	4,324	+139.014%
2026-04-06	8.8800	9.6000	8.8700	9.5000	-0.105%	621	4,333	+134.737%
2026-04-02	10.4700	10.5700	9.5100	9.5100	-11.535%	38	4,430	+134.490%
2026-04-01	10.5500	10.8000	10.3000	10.7500	+0.561%	10	4,430	+107.442%
2026-03-31	11.2500	11.2500	10.6500	10.6900	-11.286%	30	4,425	+108.606%
2026-03-30	12.1100	12.1100	11.7900	12.0500	+2.991%	116	4,427	+85.062%
2026-03-27	11.7500	11.8500	11.7000	11.7000	-2.092%	229	4,479	+90.598%
2026-03-25	12.0000	12.0000	11.9500	11.9500	+1.962%	103	4,376	+86.611%
2026-03-23	12.0600	12.0600	11.6100	11.7200	-7.278%	474	4,027	+90.273%
2026-03-20	12.6500	12.6600	12.6400	12.6400	+0.637%	40	4,125	+76.424%
2026-03-19	12.0200	12.5600	12.0000	12.5600	+15.229%	6	4,135	+77.548%
2026-03-17	10.9000	10.9000	10.9000	10.9000	-3.111%	3	4,135	+104.587%
2026-03-16	11.3300	11.4000	11.2500	11.2500	-3.846%	9	4,139	+98.222%
2026-03-13	11.4100	11.7600	11.4100	11.7000	+0.429%	5	4,146	+90.598%
2026-03-12	11.5500	11.7500	11.5500	11.6500	+11.483%	11	4,150	+91.416%
2026-03-11	10.4500	10.4500	10.4500	10.4500	-3.420%	2	4,145	+113.397%
2026-03-10	11.8000	11.8000	10.6700	10.8200	+2.075%	57	4,147	+106.100%
2026-03-09	10.9500	11.0000	10.6000	10.6000	+0.952%	607	4,101	+110.377%
2026-03-06	10.5000	10.5700	10.5000	10.5000	+1.843%	4	3,514	+112.381%
2026-03-05	9.9800	10.3100	9.9800	10.3100	+15.843%	15	3,512	+116.295%
2026-03-04	10.1000	10.3500	8.9000	8.9000	-17.209%	88	3,504	+150.562%
2026-03-03	11.0000	11.5000	10.7500	10.7500	0.000%	88	3,534	+107.442%
2026-03-02	10.9500	11.2900	10.6300	10.7500	-1.376%	655	3,580	+107.442%
2026-02-27	12.9500	13.2500	10.9000	10.9000	-35.042%	46	3,022	+104.587%
2026-02-26	17.6900	17.6900	16.7800	16.7800	-8.055%	29	3,034	+32.896%
2026-02-25	18.2500	18.2500	18.2500	18.2500	-16.246%	1	3,022	+22.192%
2026-02-24	22.5100	22.5100	21.7800	21.7900	+5.777%	39	3,022	+2.341%
2026-02-20	21.0800	21.0800	20.5500	20.6000	-1.905%	11	2,991	+8.252%
2026-02-18	21.0000	21.0000	21.0000	21.0000	-5.192%	1	2,990	+6.190%
2026-02-17	22.1500	22.1500	22.1500	22.1500	+1.980%	1	2,991	+0.677%
2026-02-13	21.9300	21.9300	21.7200	21.7200	+12.773%	37	2,993	+2.670%
2026-02-11	18.1600	19.2600	18.1600	19.2600	+15.329%	2	2,993	+15.784%
2026-02-10	17.0000	17.0000	16.7000	16.7000	-11.640%	2	2,995	+33.533%
2026-02-09	18.9000	18.9000	18.9000	18.9000	+3.732%	3	2,997	+17.989%
2026-02-06	17.8800	18.2200	17.8800	18.2200	-0.871%	11	2,996	+22.393%
2026-02-05	18.3800	18.3800	18.3800	18.3800	-1.183%	1	2,997	+21.328%
2026-02-04	18.8200	18.8200	18.0600	18.6000	-4.074%	8	2,997	+19.892%
2026-02-03	18.6900	19.3900	18.6900	19.3900	+12.602%	11	2,997	+15.008%
2026-02-02	16.5000	17.2200	16.0800	17.2200	-0.462%	48	2,997	+29.501%
2026-01-29	17.3000	17.3000	17.3000	17.3000	+7.788%	3	3,006	+28.902%
2026-01-28	15.2600	16.0500	15.2600	16.0500	+3.482%	3	3,008	+38.941%
2026-01-26	15.4600	15.5800	15.4600	15.5100	-1.649%	7	3,010	+43.778%
2026-01-23	15.9700	15.9700	15.7700	15.7700	-4.713%	6	3,012	+41.408%
2026-01-22	16.5500	16.5500	16.5500	16.5500	-2.876%	1	3,012	+34.743%
2026-01-21	17.7200	17.7200	16.3200	17.0400	+9.935%	57	3,012	+30.869%
2026-01-20	14.9000	15.5000	14.9000	15.5000	+1.307%	7	3,052	+43.871%
2026-01-16	15.3000	15.3200	15.3000	15.3000	+1.257%	4	3,050	+45.752%
2026-01-15	14.9000	15.1500	14.8500	15.1100	-0.264%	177	3,050	+47.584%
2026-01-14	15.1000	15.1500	15.1000	15.1500	+4.483%	3	3,000	+47.195%
2026-01-13	14.5000	14.5000	14.5000	14.5000	+1.045%	7	3,000	+53.793%
2026-01-12	14.3500	14.3500	14.3500	14.3500	-1.578%	1	3,000	+55.401%
2026-01-09	14.7000	14.9100	14.5800	14.5800	+5.119%	33	2,999	+52.949%
2026-01-08	14.2500	14.2500	13.8700	13.8700	-0.929%	19	2,968	+60.779%
2026-01-07	13.5300	14.0000	13.5300	14.0000	+2.790%	51	2,954	+59.286%
2026-01-02	13.7000	13.9300	13.6200	13.6200	+6.824%	8	2,931	+63.730%
2025-12-31	12.7800	12.7800	12.7500	12.7500	0.000%	60	2,932	+74.902%
2025-12-30	12.8100	12.8100	12.7500	12.7500	+0.950%	8	2,932	+74.902%
2025-12-29	12.6000	12.8500	12.6000	12.6300	-1.174%	22	2,933	+76.564%
2025-12-26	12.8200	12.8200	12.7000	12.7800	-2.443%	55	2,933	+74.491%
2025-12-23	13.0500	13.1000	13.0500	13.1000	0.000%	4	2,913	+70.229%
2025-12-22	12.9100	13.2000	12.9100	13.1000	+3.557%	7	2,910	+70.229%
2025-12-19	13.1000	13.1000	12.4000	12.6500	-3.656%	40	2,910	+76.285%
2025-12-18	12.7500	13.1300	12.7000	13.1300	+4.622%	7	2,889	+69.840%
2025-12-17	12.1600	12.6000	12.1500	12.5500	-4.708%	14	2,883	+77.689%
2025-12-16	13.4400	13.4400	13.1700	13.1700	-1.936%	14	2,876	+69.324%
2025-12-15	13.5000	13.5000	13.4000	13.4300	+1.358%	29	2,875	+66.046%
2025-12-12	12.7000	13.2500	12.7000	13.2500	-2.214%	72	2,881	+68.302%
2025-12-11	13.6000	13.6000	13.1500	13.5500	-0.221%	72	2,873	+64.576%
2025-12-10	12.3900	13.5800	12.3900	13.5800	+12.604%	45	2,872	+64.212%
2025-12-09	12.5500	12.5500	12.0600	12.0600	-2.110%	38	2,859	+84.909%
2025-12-08	12.0500	13.0000	12.0500	12.3200	+15.356%	78	2,857	+81.006%
2025-12-05	10.0200	10.9000	9.9000	10.6800	+3.689%	14	2,829	+108.801%
2025-12-04	10.0000	10.3000	9.8200	10.3000	+6.186%	10	2,826	+116.505%
2025-12-03	9.6100	10.1500	9.6100	9.7000	+22.785%	38	2,824	+129.897%
2025-12-02	7.9000	7.9000	7.9000	7.9000	-4.242%	1	2,819	+182.278%
2025-12-01	8.2500	8.2500	8.2500	8.2500	-2.941%	1	2,818	+170.303%
2025-11-28	8.5000	8.5000	8.5000	8.5000	-3.955%	100	2,817	+162.353%
2025-11-26	8.8600	8.8600	8.8500	8.8500	-7.813%	3	2,816	+151.977%
2025-11-25	9.6000	9.6000	9.6000	9.6000	+2.674%	1	2,816	+132.292%
2025-11-24	9.7000	9.7000	9.3500	9.3500	-2.604%	86	2,815	+138.503%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+3.226%	2	2,814	+132.292%
2025-11-20	9.2500	9.3000	9.2500	9.3000	+28.276%	8	2,814	+139.785%
2025-11-18	7.5000	7.7500	7.2000	7.2500	-8.805%	8	2,817	+207.586%
2025-11-17	7.9500	7.9500	7.9500	7.9500	0.000%	2	2,812	+180.503%