NFLX261218P00105000
NFLX Dec 18 2026 105.00 Put
optionOPRA
EODOct 8, 2026
33.85USD-8.016%(-2.95)1,159Vol322OI
NFLX261218P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 34.24 | 35.75 | 33.8500 | 33.8500 | -8.016% | 1,159 | 329 | 0.000% |
| 2026-10-01 | 35.35 | 37.35 | 35.3500 | 36.8000 | +11.515% | 585 | 329 | -8.016% |
| 2026-09-24 | 32.00 | 33.00 | 32.0000 | 33.0000 | +5.431% | 876 | 329 | +2.576% |
| 2026-09-21 | 31.30 | 31.30 | 31.3000 | 31.3000 | -6.567% | 4 | 329 | +8.147% |
| 2026-09-18 | 32.90 | 33.50 | 32.9000 | 33.5000 | +34.863% | 284 | 368 | +1.045% |
| 2026-09-14 | 24.84 | 24.84 | 24.8400 | 24.8400 | -0.241% | 1 | 369 | +36.272% |
| 2026-08-24 | 24.90 | 24.90 | 24.9000 | 24.9000 | -2.007% | 8 | 377 | +35.944% |
| 2026-08-21 | 25.40 | 25.41 | 25.4000 | 25.4100 | -2.569% | 3 | 376 | +33.215% |
| 2026-08-19 | 26.51 | 26.52 | 26.0500 | 26.0800 | -30.155% | 14 | 376 | +29.793% |
| 2026-07-23 | 37.34 | 37.34 | 37.3400 | 37.3400 | 0.000% | 580 | 387 | -9.347% |
| 2026-07-21 | 37.59 | 37.76 | 37.3400 | 37.3400 | -0.586% | 58 | 393 | -9.347% |
| 2026-07-20 | 37.57 | 37.57 | 37.5600 | 37.5600 | 0.000% | 178 | 1,090 | -9.878% |
| 2026-07-17 | 37.58 | 37.59 | 37.5600 | 37.5600 | +24.083% | 10 | 1,137 | -9.878% |
| 2026-07-10 | 30.27 | 30.27 | 30.2700 | 30.2700 | -4.601% | 5 | 1,137 | +11.827% |
| 2026-07-01 | 31.73 | 31.73 | 31.7300 | 31.7300 | -0.689% | 100 | 1,137 | +6.681% |
| 2026-06-30 | 33.10 | 33.10 | 31.9500 | 31.9500 | +2.568% | 101 | 1,057 | +5.947% |
| 2026-06-29 | 31.15 | 31.15 | 31.1500 | 31.1500 | +1.698% | 2 | 1,057 | +8.668% |
| 2026-06-26 | 32.32 | 32.32 | 30.3000 | 30.6300 | -7.462% | 26 | 1,069 | +10.513% |
| 2026-06-25 | 33.10 | 33.10 | 33.1000 | 33.1000 | +0.303% | 1 | 1,070 | +2.266% |
| 2026-06-24 | 32.63 | 33.00 | 32.6300 | 33.0000 | +16.897% | 8 | 1,071 | +2.576% |
| 2026-06-18 | 28.61 | 28.74 | 27.7000 | 28.2300 | +1.766% | 454 | 1,341 | +19.908% |
| 2026-06-17 | 27.74 | 27.74 | 27.7400 | 27.7400 | +2.248% | 5 | 1,346 | +22.026% |
| 2026-06-16 | 26.94 | 27.46 | 26.9400 | 27.1300 | +8.390% | 50 | 1,396 | +24.770% |
| 2026-06-15 | 25.04 | 25.04 | 25.0300 | 25.0300 | -3.508% | 16 | 1,396 | +35.238% |
| 2026-06-12 | 25.94 | 25.94 | 25.9400 | 25.9400 | +2.977% | 1 | 1,395 | +30.493% |
| 2026-06-11 | 25.55 | 25.55 | 25.1900 | 25.1900 | +3.791% | 57 | 1,338 | +34.379% |
| 2026-06-10 | 24.27 | 24.27 | 24.2700 | 24.2700 | -1.100% | 1 | 1,337 | +39.473% |
| 2026-06-09 | 24.55 | 24.60 | 24.3500 | 24.5400 | -2.036% | 26 | 1,331 | +37.938% |
| 2026-06-05 | 25.05 | 25.05 | 25.0500 | 25.0500 | +3.299% | 7 | 1,331 | +35.130% |
| 2026-06-04 | 24.25 | 24.25 | 24.2500 | 24.2500 | -2.414% | 20 | 1,351 | +39.588% |
| 2026-06-03 | 24.97 | 24.97 | 24.8500 | 24.8500 | +7.669% | 204 | 1,227 | +36.217% |
| 2026-06-02 | 23.08 | 23.08 | 23.0800 | 23.0800 | +8.103% | 1 | 1,226 | +46.664% |
| 2026-06-01 | 21.35 | 21.35 | 21.3500 | 21.3500 | +1.425% | 10 | 1,226 | +58.548% |
| 2026-05-28 | 21.05 | 21.05 | 21.0500 | 21.0500 | +8.115% | 5 | 1,226 | +60.808% |
| 2026-05-22 | 19.30 | 19.47 | 19.3000 | 19.4700 | +2.205% | 25 | 1,201 | +73.857% |
| 2026-05-21 | 19.05 | 19.05 | 19.0500 | 19.0500 | +8.857% | 20 | 1,221 | +77.690% |
| 2026-05-19 | 17.50 | 17.50 | 17.5000 | 17.5000 | -6.417% | 2 | 1,221 | +93.429% |
| 2026-05-18 | 18.70 | 18.70 | 18.7000 | 18.7000 | -6.266% | 1 | 1,220 | +81.016% |
| 2026-05-15 | 19.95 | 19.95 | 19.9500 | 19.9500 | +1.475% | 1 | 1,220 | +69.674% |
| 2026-05-14 | 19.66 | 19.66 | 19.6600 | 19.6600 | -8.770% | 3 | 1,217 | +72.177% |
| 2026-05-11 | 21.55 | 21.55 | 21.5500 | 21.5500 | +8.838% | 2 | 1,217 | +57.077% |
| 2026-05-06 | 20.20 | 20.20 | 19.8000 | 19.8000 | +0.763% | 19 | 1,226 | +70.960% |
| 2026-05-05 | 19.65 | 19.65 | 19.6500 | 19.6500 | +16.479% | 6 | 1,232 | +72.265% |
| 2026-05-01 | 15.65 | 16.87 | 15.6500 | 16.8700 | +0.119% | 6 | 1,238 | +100.652% |
| 2026-04-29 | 16.95 | 16.95 | 16.8500 | 16.8500 | +0.898% | 34 | 1,238 | +100.890% |
| 2026-04-27 | 16.70 | 16.70 | 16.7000 | 16.7000 | +4.375% | 1 | 1,238 | +102.695% |
| 2026-04-23 | 16.00 | 16.00 | 16.0000 | 16.0000 | -3.030% | 5 | 1,235 | +111.563% |
| 2026-04-21 | 16.35 | 16.50 | 16.3500 | 16.5000 | +3.774% | 14 | 1,221 | +105.152% |
| 2026-04-20 | 15.45 | 15.90 | 15.4500 | 15.9000 | +10.187% | 30 | 1,231 | +112.893% |
| 2026-04-17 | 14.25 | 14.49 | 14.0000 | 14.4300 | +45.025% | 19 | 1,216 | +134.581% |
| 2026-04-16 | 10.10 | 10.10 | 9.6500 | 9.9500 | -3.398% | 69 | 1,187 | +240.201% |
| 2026-04-15 | 10.54 | 10.70 | 10.2800 | 10.3000 | -1.905% | 29 | 1,187 | +228.641% |
| 2026-04-14 | 11.60 | 11.60 | 10.5000 | 10.5000 | -13.223% | 123 | 1,180 | +222.381% |
| 2026-04-13 | 12.10 | 12.10 | 12.1000 | 12.1000 | -0.820% | 2 | 1,137 | +179.752% |
| 2026-04-10 | 12.75 | 12.75 | 12.2000 | 12.2000 | -3.175% | 2 | 1,135 | +177.459% |
| 2026-04-09 | 13.50 | 13.50 | 12.6000 | 12.6000 | -13.699% | 3 | 1,135 | +168.651% |
| 2026-04-07 | 14.45 | 14.60 | 14.4500 | 14.6000 | +7.590% | 42 | 1,133 | +131.849% |
| 2026-04-06 | 13.57 | 13.57 | 13.5700 | 13.5700 | -7.055% | 1 | 1,121 | +149.447% |
| 2026-04-02 | 14.60 | 14.60 | 14.6000 | 14.6000 | -9.765% | 15 | 1,107 | +131.849% |
| 2026-03-31 | 16.25 | 16.25 | 16.1800 | 16.1800 | -8.588% | 2 | 1,107 | +109.209% |
| 2026-03-30 | 17.75 | 17.75 | 17.7000 | 17.7000 | +8.323% | 2 | 1,107 | +91.243% |
| 2026-03-26 | 16.34 | 16.34 | 16.3400 | 16.3400 | -6.038% | 2 | 1,107 | +107.160% |
| 2026-03-23 | 17.39 | 17.39 | 17.3900 | 17.3900 | +1.105% | 10 | 1,109 | +94.652% |
| 2026-03-13 | 17.45 | 17.45 | 17.2000 | 17.2000 | +5.199% | 3 | 1,109 | +96.802% |
| 2026-03-10 | 16.35 | 16.35 | 16.3500 | 16.3500 | +6.723% | 1 | 1,109 | +107.034% |
| 2026-03-06 | 15.50 | 15.50 | 15.3200 | 15.3200 | -0.841% | 69 | 1,142 | +120.953% |
| 2026-03-04 | 15.45 | 15.45 | 15.4500 | 15.4500 | -3.738% | 1 | 1,108 | +119.094% |
| 2026-03-02 | 16.05 | 16.05 | 16.0500 | 16.0500 | -7.225% | 5 | 1,107 | +110.903% |
| 2026-02-27 | 17.30 | 17.30 | 17.3000 | 17.3000 | -43.648% | 1 | 1,107 | +95.665% |
| 2026-02-23 | 30.91 | 30.91 | 30.7000 | 30.7000 | +1.656% | 78 | 1,106 | +10.261% |
| 2026-02-12 | 29.50 | 30.52 | 29.5000 | 30.2000 | +13.024% | 13 | 1,059 | +12.086% |
| 2026-02-11 | 26.72 | 26.72 | 26.7200 | 26.7200 | +7.742% | 15 | 1,061 | +26.684% |
| 2026-02-10 | 24.80 | 24.80 | 24.8000 | 24.8000 | -2.707% | 1 | 1,046 | +36.492% |
| 2026-02-03 | 25.45 | 25.50 | 25.4500 | 25.4900 | +4.339% | 20 | 1,045 | +32.797% |
| 2026-01-30 | 24.43 | 24.43 | 24.4300 | 24.4300 | -1.690% | 2 | 1,027 | +38.559% |
| 2026-01-29 | 24.20 | 24.85 | 24.2000 | 24.8500 | +10.151% | 7 | 1,025 | +36.217% |
| 2026-01-26 | 22.56 | 22.56 | 22.5600 | 22.5600 | +0.714% | 10 | 1,027 | +50.044% |
| 2026-01-23 | 23.39 | 23.39 | 22.3800 | 22.4000 | -4.396% | 14 | 1,022 | +51.116% |
| 2026-01-22 | 23.43 | 23.43 | 23.4300 | 23.4300 | -0.085% | 2 | 1,018 | +44.473% |
| 2026-01-21 | 25.50 | 25.50 | 23.4500 | 23.4500 | +11.667% | 6 | 1,020 | +44.350% |
| 2026-01-15 | 21.00 | 21.00 | 21.0000 | 21.0000 | -2.823% | 4 | 1,019 | +61.190% |
| 2026-01-14 | 21.45 | 21.61 | 21.4500 | 21.6100 | +4.801% | 9 | 1,015 | +56.640% |
| 2026-01-12 | 20.62 | 20.62 | 20.6200 | 20.6200 | +2.587% | 1 | 1,007 | +64.161% |
| 2026-01-07 | 19.97 | 20.10 | 19.9700 | 20.1000 | +1.515% | 11 | 1,006 | +68.408% |
| 2026-01-02 | 19.83 | 19.83 | 19.8000 | 19.8000 | +8.553% | 41 | 1,002 | +70.960% |
| 2025-12-31 | 18.34 | 18.34 | 18.2400 | 18.2400 | -0.870% | 9 | 971 | +85.581% |
| 2025-12-30 | 18.45 | 18.45 | 18.4000 | 18.4000 | -2.128% | 20 | 971 | +83.967% |
| 2025-12-24 | 18.80 | 18.80 | 18.8000 | 18.8000 | -0.212% | 1 | 979 | +80.053% |
| 2025-12-23 | 18.84 | 18.84 | 18.8400 | 18.8400 | +4.377% | 3 | 979 | +79.671% |
| 2025-12-19 | 18.05 | 18.05 | 18.0500 | 18.0500 | -1.096% | 41 | 978 | +87.535% |
| 2025-12-17 | 17.50 | 18.25 | 17.5000 | 18.2500 | -5.047% | 53 | 977 | +85.479% |
| 2025-12-15 | 19.22 | 19.22 | 19.2200 | 19.2200 | +0.892% | 5 | 1,024 | +76.119% |
| 2025-12-11 | 19.04 | 19.05 | 19.0400 | 19.0500 | +0.528% | 2 | 1,019 | +77.690% |
| 2025-12-10 | 18.95 | 18.95 | 18.9500 | 18.9500 | +5.395% | 10 | 1,017 | +78.628% |
| 2025-12-09 | 18.00 | 18.00 | 17.9800 | 17.9800 | -0.167% | 2 | 1,017 | +88.265% |
| 2025-12-08 | 16.79 | 18.01 | 16.4700 | 18.0100 | +13.556% | 492 | 665 | +87.951% |
| 2025-12-05 | 15.50 | 16.10 | 15.5000 | 15.8600 | +8.854% | 12 | 567 | +113.430% |
| 2025-12-04 | 14.75 | 14.75 | 14.5700 | 14.5700 | +2.750% | 41 | 564 | +132.327% |
| 2025-12-03 | 14.35 | 14.35 | 14.1800 | 14.1800 | +20.169% | 17 | 565 | +138.717% |
| 2025-12-02 | 12.34 | 12.37 | 11.8000 | 11.8000 | -2.881% | 72 | 569 | +186.864% |
| 2025-12-01 | 12.15 | 12.15 | 12.1500 | 12.1500 | -7.955% | 2 | 568 | +178.601% |
| 2025-11-26 | 13.20 | 13.30 | 13.1500 | 13.2000 | -4.348% | 387 | 515 | +156.439% |
| 2025-11-25 | 13.80 | 13.80 | 13.8000 | 13.8000 | -0.719% | 3 | 515 | +145.290% |
| 2025-11-21 | 13.94 | 14.00 | 13.9000 | 13.9000 | +1.091% | 5 | 512 | +143.525% |
| 2025-11-20 | 12.60 | 13.75 | 12.6000 | 13.7500 | +12.797% | 20 | 512 | +146.182% |
| 2025-11-19 | 12.19 | 12.19 | 12.1900 | 12.1900 | +5.086% | 2 | 511 | +177.687% |
| 2025-11-18 | 11.60 | 11.60 | 11.6000 | 11.6000 | 0.000% | 1 | 511 | +191.810% |