NFLX261218P00107000
NFLX Dec 18 2026 107.00 Put
optionOPRA
EODOct 8, 2026
36.15USD-7.331%(-2.86)3,807Vol1,210OI
NFLX261218P00107000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 37.64 | 37.65 | 34.80 | 36.15 | -7.331% | 3,807 | 1,210 | 0.000% |
| 2026-10-01 | 37.45 | 39.40 | 37.45 | 39.01 | +12.421% | 3,246 | 1,210 | -7.331% |
| 2026-09-24 | 36.40 | 36.40 | 34.15 | 34.70 | -1.420% | 3,546 | 1,210 | +4.179% |
| 2026-09-23 | 35.20 | 35.20 | 35.20 | 35.20 | +0.571% | 10 | 1,210 | +2.699% |
| 2026-09-18 | 35.00 | 35.00 | 35.00 | 35.00 | +16.667% | 1,210 | 1,210 | +3.286% |
| 2026-09-16 | 30.00 | 30.00 | 30.00 | 30.00 | +5.411% | 10 | 1,210 | +20.500% |
| 2026-08-19 | 28.48 | 28.48 | 28.46 | 28.46 | -1.862% | 2 | 1,213 | +27.020% |
| 2026-08-14 | 29.00 | 29.00 | 28.80 | 29.00 | -9.938% | 4 | 1,214 | +24.655% |
| 2026-08-06 | 32.20 | 32.20 | 32.20 | 32.20 | -14.248% | 2 | 1,214 | +12.267% |
| 2026-07-23 | 38.75 | 38.75 | 37.50 | 37.55 | -6.125% | 4,371 | 1,214 | -3.728% |
| 2026-07-21 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 11 | 1,235 | -9.625% |
| 2026-07-20 | 40.00 | 40.00 | 40.00 | 40.00 | -2.653% | 20 | 3,082 | -9.625% |
| 2026-07-17 | 41.09 | 41.09 | 41.09 | 41.09 | +20.605% | 9 | 3,083 | -12.022% |
| 2026-07-01 | 34.07 | 34.07 | 34.07 | 34.07 | +2.651% | 2 | 3,084 | +6.105% |
| 2026-06-26 | 33.19 | 33.19 | 33.19 | 33.19 | +27.165% | 2 | 3,083 | +8.918% |
| 2026-06-09 | 26.10 | 26.10 | 26.10 | 26.10 | -2.064% | 1 | 3,083 | +38.506% |
| 2026-06-04 | 26.65 | 26.65 | 26.65 | 26.65 | +23.323% | 1 | 3,084 | +35.647% |
| 2026-05-08 | 21.61 | 21.61 | 21.61 | 21.61 | +20.524% | 2 | 3,084 | +67.284% |
| 2026-04-22 | 17.93 | 17.93 | 17.93 | 17.93 | +62.852% | 2 | 3,084 | +101.617% |
| 2026-04-16 | 10.80 | 11.01 | 10.72 | 11.01 | -3.927% | 81 | 3,007 | +228.338% |
| 2026-04-15 | 11.65 | 11.65 | 11.45 | 11.46 | -35.254% | 6 | 3,007 | +215.445% |
| 2026-03-16 | 17.70 | 17.70 | 17.70 | 17.70 | +6.627% | 1 | 3,002 | +104.237% |
| 2026-03-06 | 16.60 | 16.60 | 16.60 | 16.60 | -1.190% | 3 | 3,003 | +117.771% |
| 2026-03-05 | 16.80 | 16.80 | 16.80 | 16.80 | +2.439% | 1 | 3,005 | +115.179% |
| 2026-03-04 | 16.30 | 16.40 | 16.30 | 16.40 | -5.202% | 4 | 3,005 | +120.427% |
| 2026-03-03 | 17.30 | 17.30 | 17.30 | 17.30 | -38.258% | 2 | 3,009 | +108.960% |
| 2026-02-25 | 28.02 | 28.02 | 28.02 | 28.02 | -12.465% | 10 | 3,001 | +29.015% |
| 2026-02-24 | 32.01 | 32.01 | 32.01 | 32.01 | +3.258% | 20 | 3,001 | +12.933% |
| 2026-02-17 | 31.00 | 31.00 | 31.00 | 31.00 | +28.631% | 50 | 3,013 | +16.613% |
| 2026-01-23 | 24.10 | 24.10 | 24.10 | 24.10 | -5.453% | 40 | 3,063 | +50.000% |
| 2026-01-21 | 25.49 | 25.49 | 25.49 | 25.49 | +15.864% | 1 | 3,063 | +41.820% |
| 2026-01-14 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 41 | 3,062 | +64.318% |
| 2026-01-13 | 22.00 | 22.00 | 22.00 | 22.00 | +3.872% | 9 | 3,021 | +64.318% |
| 2026-01-02 | 21.18 | 21.18 | 21.18 | 21.18 | +7.295% | 9 | 3,012 | +70.680% |
| 2025-12-30 | 19.70 | 19.79 | 19.65 | 19.74 | +0.203% | 274 | 3,021 | +83.131% |
| 2025-12-26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.510% | 1 | 3,012 | +83.503% |
| 2025-12-19 | 19.35 | 19.60 | 19.35 | 19.60 | +0.513% | 30 | 3,013 | +84.439% |
| 2025-12-17 | 18.65 | 19.50 | 18.65 | 19.50 | -4.878% | 6 | 3,020 | +85.385% |
| 2025-12-15 | 20.40 | 20.50 | 20.40 | 20.50 | +4.061% | 30 | 3,020 | +76.341% |
| 2025-12-12 | 19.70 | 19.70 | 19.70 | 19.70 | -4.136% | 10 | 3,050 | +83.503% |
| 2025-12-10 | 19.51 | 20.55 | 19.51 | 20.55 | +10.782% | 1,276 | 4,260 | +75.912% |
| 2025-12-08 | 18.55 | 18.55 | 18.55 | 18.55 | +8.925% | 10 | 3,004 | +94.879% |
| 2025-12-05 | 15.35 | 17.03 | 15.35 | 17.03 | +6.905% | 19 | 3,004 | +112.272% |
| 2025-12-04 | 15.26 | 15.93 | 15.26 | 15.93 | +2.444% | 11 | 3,004 | +126.930% |
| 2025-12-03 | 15.55 | 15.55 | 15.55 | 15.55 | +18.702% | 21 | 3,006 | +132.476% |
| 2025-12-02 | 13.10 | 13.10 | 13.10 | 13.10 | +1.946% | 1 | 3,008 | +175.954% |
| 2025-12-01 | 12.85 | 12.85 | 12.85 | 12.85 | -4.461% | 1 | 3,008 | +181.323% |
| 2025-11-28 | 13.45 | 13.45 | 13.45 | 13.45 | -9.732% | 1 | 3,008 | +168.773% |
| 2025-11-25 | 14.90 | 15.00 | 14.85 | 14.90 | +6.734% | 6 | 3,009 | +142.617% |
| 2025-11-24 | 15.16 | 15.16 | 13.96 | 13.96 | -3.989% | 49 | 3,008 | +158.954% |
| 2025-11-20 | 14.50 | 14.55 | 14.45 | 14.54 | +26.215% | 12 | 2,964 | +148.624% |
| 2025-11-18 | 11.45 | 11.52 | 11.45 | 11.52 | -9.647% | 50 | 2,964 | +213.802% |
| 2025-11-17 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 2 | 2,982 | +183.529% |