NFLX261218P00102000
NFLX Dec 18 2026 102.00 Put
optionOPRA
EODOct 8, 2026
32.65USD-6.205%(-2.16)46Vol31OI
NFLX261218P00102000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -6.205% | 46 | 31 | 0.000% |
| 2026-10-02 | 34.8100 | 34.8100 | 34.8100 | 34.8100 | +12.472% | 1 | 32 | -6.205% |
| 2026-09-25 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | -0.482% | 500 | 502 | +5.493% |
| 2026-09-24 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +1.800% | 706 | 511 | +4.984% |
| 2026-09-23 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | +1.059% | 6 | 862 | +6.874% |
| 2026-09-18 | 30.2300 | 30.2300 | 30.2300 | 30.2300 | +47.969% | 10 | 1,025 | +8.005% |
| 2026-09-04 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -9.160% | 1 | 1,024 | +59.814% |
| 2026-09-01 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | -12.354% | 1 | 1,024 | +45.176% |
| 2026-08-13 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -25.255% | 1 | 1,024 | +27.241% |
| 2026-07-21 | 34.4900 | 34.4900 | 34.3300 | 34.3300 | -0.637% | 300 | 1,337 | -4.894% |
| 2026-07-20 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +2.981% | 20 | 1,721 | -5.499% |
| 2026-07-17 | 35.8000 | 35.8000 | 33.5500 | 33.5500 | +15.371% | 9 | 1,721 | -2.683% |
| 2026-07-16 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -3.292% | 400 | 1,487 | +12.276% |
| 2026-06-25 | 30.0700 | 30.0700 | 30.0700 | 30.0700 | +3.511% | 20 | 1,487 | +8.580% |
| 2026-06-22 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +12.466% | 1 | 1,487 | +12.392% |
| 2026-06-18 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | +0.663% | 199 | 1,388 | +26.403% |
| 2026-06-17 | 25.6200 | 25.6600 | 25.6200 | 25.6600 | +14.913% | 22 | 1,394 | +27.241% |
| 2026-06-11 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | +0.722% | 10 | 1,394 | +46.216% |
| 2026-06-09 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +2.782% | 1 | 1,394 | +47.271% |
| 2026-06-08 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -2.398% | 20 | 1,394 | +51.368% |
| 2026-06-04 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -1.909% | 19 | 1,394 | +47.738% |
| 2026-06-03 | 22.4100 | 22.5300 | 22.4100 | 22.5300 | +19.459% | 2 | 1,394 | +44.918% |
| 2026-05-28 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +5.422% | 18 | 1,394 | +73.118% |
| 2026-05-14 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | +3.410% | 19 | 1,394 | +82.504% |
| 2026-05-05 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +15.256% | 1 | 1,394 | +88.728% |
| 2026-04-28 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +8.847% | 1 | 1,393 | +117.522% |
| 2026-04-20 | 13.1500 | 13.7900 | 13.1500 | 13.7900 | +13.498% | 91 | 1,392 | +136.766% |
| 2026-04-17 | 12.5000 | 12.5000 | 12.1500 | 12.1500 | +29.255% | 3 | 1,390 | +168.724% |
| 2026-04-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.402% | 2 | 1,390 | +247.340% |
| 2026-04-14 | 9.7000 | 9.7000 | 9.2700 | 9.2700 | -10.865% | 422 | 1,391 | +252.211% |
| 2026-04-13 | 10.6000 | 10.6700 | 10.4000 | 10.4000 | -3.256% | 6 | 1,289 | +213.942% |
| 2026-04-10 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | -2.978% | 12 | 1,288 | +203.721% |
| 2026-04-09 | 11.2400 | 11.2400 | 11.0800 | 11.0800 | -13.774% | 100 | 1,277 | +194.675% |
| 2026-04-07 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -9.825% | 1 | 1,257 | +154.086% |
| 2026-04-01 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +6.343% | 18 | 1,257 | +129.123% |
| 2026-03-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -21.546% | 1 | 1,239 | +143.657% |
| 2026-02-27 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -35.131% | 1 | 1,240 | +91.159% |
| 2026-02-20 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +10.398% | 10 | 1,239 | +24.003% |
| 2026-02-03 | 23.7500 | 23.8500 | 23.7500 | 23.8500 | +8.065% | 2 | 1,229 | +36.897% |
| 2026-01-21 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +12.948% | 15 | 1,229 | +47.938% |
| 2026-01-14 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | +5.622% | 1 | 1,229 | +67.093% |
| 2026-01-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +3.064% | 4 | 1,229 | +76.486% |
| 2026-01-02 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +7.164% | 1 | 1,233 | +81.894% |
| 2025-12-29 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -1.471% | 1 | 1,233 | +94.925% |
| 2025-12-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +2.102% | 15 | 1,232 | +92.059% |
| 2025-12-10 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +4.389% | 12 | 1,217 | +96.096% |
| 2025-12-09 | 15.9500 | 15.9500 | 15.9000 | 15.9500 | -1.543% | 30 | 1,217 | +104.702% |
| 2025-12-08 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +12.111% | 2 | 1,195 | +101.543% |
| 2025-12-05 | 13.4000 | 14.4500 | 13.4000 | 14.4500 | +13.333% | 16 | 1,197 | +125.952% |
| 2025-12-03 | 12.8000 | 12.8900 | 12.7400 | 12.7500 | +19.159% | 472 | 1,191 | +156.078% |
| 2025-12-02 | 10.9500 | 10.9500 | 10.7000 | 10.7000 | -13.360% | 5 | 770 | +205.140% |
| 2025-11-20 | 11.4500 | 12.3500 | 11.4500 | 12.3500 | 0.000% | 3 | 770 | +164.372% |