Dark

NFLX20261218P96
NFLX Dec 18 2026 96.00 Put (NFLX261218P00096000)
option OPRA

EOD

Jun 26, 2026

23.08-6.331%(-1.56)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	23.0700	23.0800	23.0700	23.0800	-6.331%	22	684	0.000%
2026-06-25	24.6400	24.6400	24.6400	24.6400	+0.984%	1	684	-6.331%
2026-06-24	24.4000	24.4000	24.4000	24.4000	+19.725%	2	684	-5.410%
2026-06-18	20.3800	20.3800	20.3800	20.3800	+0.543%	1	683	+13.248%
2026-06-17	20.2700	20.2700	20.2700	20.2700	+13.749%	2	683	+13.863%
2026-06-03	17.8200	17.8200	17.8200	17.8200	+11.375%	4	683	+29.517%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+10.727%	9	681	+44.250%
2026-05-29	14.4500	14.4500	14.4500	14.4500	+8.240%	1	690	+59.723%
2026-05-20	13.2400	13.3700	13.2100	13.3500	+4.706%	19	691	+72.884%
2026-05-19	11.9500	12.7500	11.8500	12.7500	0.000%	8	688	+81.020%
2026-05-18	12.5000	12.7500	12.5000	12.7500	-4.494%	4	688	+81.020%
2026-05-14	13.3500	13.3500	13.3500	13.3500	-1.403%	3	688	+72.884%
2026-05-08	13.5400	13.5400	13.5400	13.5400	+2.266%	2	688	+70.458%
2026-05-07	13.2400	13.2400	13.2400	13.2400	-0.601%	1	688	+74.320%
2026-05-06	13.3200	13.3200	13.3200	13.3200	-0.150%	1	688	+73.273%
2026-05-05	12.5000	13.3400	12.5000	13.3400	+17.018%	3	688	+73.013%
2026-05-04	11.4000	11.4000	11.2500	11.4000	+1.604%	7	686	+102.456%
2026-04-30	11.2200	11.2200	11.2200	11.2200	-2.435%	2	687	+105.704%
2026-04-29	11.3000	11.5000	11.2700	11.5000	+0.437%	363	687	+100.696%
2026-04-28	11.3500	11.4500	11.3500	11.4500	+2.691%	2	538	+101.572%
2026-04-27	11.1500	11.1500	11.1500	11.1500	+1.364%	1	538	+106.996%
2026-04-22	11.1500	11.1500	10.9300	11.0000	-1.610%	96	537	+109.818%
2026-04-21	10.8000	11.1800	10.8000	11.1800	+17.684%	5	451	+106.440%
2026-04-20	9.7000	9.7000	9.5000	9.5000	+3.261%	6	451	+142.947%
2026-04-17	9.4000	9.4000	9.0000	9.2000	+45.340%	25	451	+150.870%
2026-04-16	6.3300	6.3300	6.3300	6.3300	-2.615%	20	439	+264.613%
2026-04-15	7.0000	7.0000	6.5000	6.5000	-11.565%	40	439	+255.077%
2026-04-14	7.5000	7.5000	7.3500	7.3500	-8.125%	6	454	+214.014%
2026-04-13	8.2500	8.2500	8.0000	8.0000	-1.356%	5	456	+188.500%
2026-04-10	8.2600	8.3000	8.1100	8.1100	-7.314%	17	456	+184.587%
2026-04-09	9.3000	9.4400	8.7500	8.7500	-11.705%	127	458	+163.771%
2026-04-07	10.0200	10.0200	9.9100	9.9100	+0.711%	11	537	+132.896%
2026-04-06	9.5500	9.8500	9.5500	9.8400	-10.545%	26	541	+134.553%
2026-04-01	11.2900	11.2900	11.0000	11.0000	-1.961%	60	550	+109.818%
2026-03-31	11.5700	11.5700	11.2200	11.2200	-8.929%	11	555	+105.704%
2026-03-30	12.3200	12.3200	12.3200	12.3200	+1.399%	1	544	+87.338%
2026-03-23	12.2500	12.2500	12.1500	12.1500	-7.039%	4	545	+89.959%
2026-03-20	13.0700	13.0700	13.0700	13.0700	+1.318%	111	547	+76.588%
2026-03-19	13.3400	13.4500	12.9000	12.9000	+10.730%	14	436	+78.915%
2026-03-17	11.5700	11.6500	11.5400	11.6500	-2.101%	3	433	+98.112%
2026-03-16	11.9000	11.9000	11.9000	11.9000	-1.653%	2	432	+93.950%
2026-03-12	12.1000	12.1000	12.1000	12.1000	+5.401%	5	430	+90.744%
2026-03-11	11.4800	11.4800	11.4800	11.4800	+2.044%	2	430	+101.045%
2026-03-09	11.2500	11.2500	11.2500	11.2500	+4.944%	40	430	+105.156%
2026-03-05	10.7200	10.7200	10.7200	10.7200	+1.611%	2	487	+115.299%
2026-03-04	10.6000	10.6000	10.5500	10.5500	-8.341%	40	485	+118.768%
2026-03-02	11.4300	11.5400	11.1000	11.5100	-1.032%	43	485	+100.521%
2026-02-27	11.8000	11.8000	11.5500	11.6300	-49.391%	11	455	+98.452%
2026-02-24	22.9000	22.9800	22.8500	22.9800	+2.224%	30	454	+0.435%
2026-02-12	22.4800	22.4800	22.4800	22.4800	+14.112%	1	466	+2.669%
2026-02-11	19.7000	19.7000	19.7000	19.7000	+1.756%	1	467	+17.157%
2026-02-04	19.3600	19.3600	19.3600	19.3600	+13.749%	1	466	+19.215%
2026-01-22	17.0200	17.0200	17.0200	17.0200	-3.460%	1	465	+35.605%
2026-01-21	17.8000	17.8000	17.6300	17.6300	+17.926%	4	466	+30.913%
2026-01-13	15.0500	15.0500	14.9500	14.9500	+1.356%	13	469	+54.381%
2026-01-07	14.7500	14.7600	14.7500	14.7500	+4.759%	12	469	+56.475%
2026-01-05	14.0800	14.0800	14.0800	14.0800	+6.991%	10	454	+63.920%
2025-12-31	13.1600	13.1600	13.1600	13.1600	-3.942%	1	454	+75.380%
2025-12-22	13.6000	13.7500	13.6000	13.7000	+3.008%	4	454	+68.467%
2025-12-19	13.3000	13.3000	13.3000	13.3000	-0.375%	1	454	+73.534%
2025-12-18	13.3500	13.3500	13.3500	13.3500	+6.544%	1	453	+72.884%
2025-12-17	12.6800	12.6900	12.5300	12.5300	-10.179%	4	453	+84.198%
2025-12-15	13.8700	13.9500	13.8700	13.9500	+3.333%	59	451	+65.448%
2025-12-12	13.0000	13.5000	13.0000	13.5000	-2.878%	7	418	+70.963%
2025-12-11	13.9000	13.9000	13.9000	13.9000	-2.797%	10	418	+66.043%
2025-12-10	12.9100	14.3500	12.9100	14.3000	+13.043%	35	418	+61.399%
2025-12-09	12.7500	12.7500	12.6500	12.6500	-5.948%	17	393	+82.451%
2025-12-08	13.1500	13.4500	13.1500	13.4500	+61.078%	5	382	+71.599%
2025-12-02	8.6500	8.6500	8.3500	8.3500	-1.183%	3	381	+176.407%
2025-12-01	8.4500	8.4500	8.4500	8.4500	-15.500%	2	382	+173.136%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+2.564%	1	380	+130.800%
2025-11-24	9.7500	9.7500	9.7500	9.7500	-2.500%	20	379	+136.718%
2025-11-21	10.0000	10.0000	10.0000	10.0000	+16.279%	1	379	+130.800%
2025-11-19	8.6000	8.6000	8.6000	8.6000	+8.176%	1	378	+168.372%
2025-11-18	7.9500	7.9500	7.9500	7.9500	-2.454%	1	377	+190.314%
2025-11-17	8.2500	8.2500	8.0000	8.1500	0.000%	4	377	+183.190%