NFLX261218P00103000
NFLX Dec 18 2026 103.00 Put
optionOPRA
EODOct 8, 2026
31.90USD-7.670%(-2.65)362Vol111OI
NFLX261218P00103000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 33.6000 | 33.6000 | 31.9000 | 31.9000 | -7.670% | 362 | 111 | 0.000% |
| 2026-10-01 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +11.093% | 130 | 111 | -7.670% |
| 2026-09-25 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +2.471% | 200 | 192 | +2.572% |
| 2026-09-24 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +42.756% | 225 | 192 | +5.107% |
| 2026-09-02 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -8.243% | 1 | 237 | +50.047% |
| 2026-08-27 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | +7.517% | 1 | 238 | +37.678% |
| 2026-08-25 | 22.6000 | 22.6000 | 21.5100 | 21.5500 | -27.926% | 6 | 237 | +48.028% |
| 2026-07-28 | 29.8500 | 29.9000 | 29.8500 | 29.9000 | -14.204% | 2 | 235 | +6.689% |
| 2026-07-23 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +5.927% | 62 | 271 | -8.465% |
| 2026-07-22 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -6.614% | 42 | 434 | -3.040% |
| 2026-07-20 | 35.2300 | 35.2300 | 35.2300 | 35.2300 | +17.355% | 40 | 482 | -9.452% |
| 2026-07-16 | 30.0200 | 30.0200 | 30.0200 | 30.0200 | -1.250% | 400 | 882 | +6.262% |
| 2026-07-01 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -2.813% | 2 | 884 | +4.934% |
| 2026-06-26 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | -0.414% | 444 | 440 | +1.982% |
| 2026-06-25 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | +7.385% | 10 | 445 | +1.560% |
| 2026-06-22 | 27.0500 | 29.2500 | 27.0500 | 29.2500 | +11.641% | 21 | 446 | +9.060% |
| 2026-06-17 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +16.238% | 10 | 446 | +21.756% |
| 2026-06-10 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | -1.357% | 2 | 445 | +41.526% |
| 2026-06-05 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +15.931% | 1 | 444 | +39.606% |
| 2026-05-28 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | +10.420% | 1 | 444 | +61.847% |
| 2026-05-22 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +3.179% | 7 | 437 | +78.711% |
| 2026-05-21 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +10.897% | 1 | 436 | +84.393% |
| 2026-04-29 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +77.273% | 10 | 446 | +104.487% |
| 2026-04-16 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | -9.278% | 3 | 446 | +262.500% |
| 2026-04-15 | 9.8800 | 9.8800 | 9.7000 | 9.7000 | -0.206% | 24 | 446 | +228.866% |
| 2026-04-14 | 9.9500 | 9.9500 | 9.7200 | 9.7200 | -11.395% | 40 | 441 | +228.189% |
| 2026-04-13 | 11.1500 | 11.1500 | 10.9700 | 10.9700 | -2.920% | 13 | 481 | +190.793% |
| 2026-04-10 | 11.0000 | 11.3000 | 11.0000 | 11.3000 | -15.356% | 2 | 481 | +182.301% |
| 2026-04-07 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +4.297% | 7 | 480 | +138.951% |
| 2026-04-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -26.012% | 10 | 473 | +149.219% |
| 2026-03-20 | 17.3300 | 17.3300 | 17.3000 | 17.3000 | +12.704% | 150 | 473 | +84.393% |
| 2026-03-17 | 15.3900 | 15.3900 | 15.3500 | 15.3500 | -31.258% | 2 | 358 | +107.818% |
| 2026-02-26 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | -17.296% | 30 | 358 | +42.857% |
| 2026-02-18 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +9.003% | 3 | 343 | +18.148% |
| 2026-02-11 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | +0.121% | 1 | 346 | +28.785% |
| 2026-02-09 | 24.7400 | 24.7400 | 24.7400 | 24.7400 | -0.682% | 2 | 346 | +28.941% |
| 2026-02-03 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +8.304% | 2 | 346 | +28.061% |
| 2026-01-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +3.093% | 1 | 346 | +38.696% |
| 2026-01-22 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +28.218% | 1 | 346 | +42.985% |
| 2025-12-29 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +1.695% | 1 | 347 | +83.333% |
| 2025-12-26 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -3.059% | 10 | 347 | +86.441% |
| 2025-12-23 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +0.284% | 1 | 342 | +80.737% |
| 2025-12-22 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.142% | 5 | 341 | +81.250% |
| 2025-12-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.295% | 1 | 336 | +88.757% |
| 2025-12-17 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.474% | 5 | 335 | +88.201% |
| 2025-12-15 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -0.227% | 1 | 330 | +81.663% |
| 2025-12-12 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +1.734% | 5 | 330 | +81.250% |
| 2025-12-10 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +1.765% | 4 | 325 | +84.393% |
| 2025-12-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +12.957% | 1 | 324 | +87.647% |
| 2025-12-05 | 13.7000 | 15.0500 | 13.7000 | 15.0500 | +15.414% | 4 | 324 | +111.960% |
| 2025-12-03 | 13.1000 | 13.4800 | 13.0400 | 13.0400 | +14.386% | 142 | 320 | +144.632% |
| 2025-12-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -10.658% | 1 | 259 | +179.825% |
| 2025-11-25 | 12.8500 | 12.8500 | 12.7600 | 12.7600 | -0.156% | 36 | 258 | +150.000% |
| 2025-11-24 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -1.389% | 1 | 222 | +149.609% |
| 2025-11-21 | 12.9900 | 12.9900 | 12.9600 | 12.9600 | 0.000% | 2 | 221 | +146.142% |