NFLX261218P00110000
NFLX Dec 18 2026 110.00 Put
optionOPRA
EODOct 8, 2026
39.40USD-8.691%(-3.75)822Vol235OI
NFLX261218P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 38.1500 | 39.4000 | 38.1500 | 39.4000 | -8.691% | 822 | 235 | 0.000% |
| 2026-10-05 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | +1.649% | 19 | 235 | -8.691% |
| 2026-10-02 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | +1.677% | 44 | 235 | -7.185% |
| 2026-10-01 | 42.3500 | 42.3500 | 41.7500 | 41.7500 | +8.866% | 708 | 236 | -5.629% |
| 2026-09-25 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | +0.656% | 45 | 236 | +2.738% |
| 2026-09-24 | 39.6500 | 39.6500 | 38.1000 | 38.1000 | +2.282% | 708 | 236 | +3.412% |
| 2026-09-22 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -0.534% | 17 | 236 | +5.772% |
| 2026-09-21 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -5.190% | 17 | 236 | +5.207% |
| 2026-09-18 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +15.328% | 42 | 236 | -0.253% |
| 2026-09-17 | 33.7000 | 34.2500 | 33.2000 | 34.2500 | +5.223% | 715 | 236 | +15.036% |
| 2026-09-16 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +2.681% | 25 | 236 | +21.045% |
| 2026-09-15 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -9.943% | 54 | 236 | +24.290% |
| 2026-09-10 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +2.744% | 354 | 236 | +11.932% |
| 2026-08-17 | 34.0000 | 34.2600 | 34.0000 | 34.2600 | +7.062% | 18 | 254 | +15.003% |
| 2026-08-14 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -8.571% | 10 | 256 | +23.125% |
| 2026-08-11 | 33.6500 | 35.0000 | 33.6500 | 35.0000 | -7.039% | 4 | 260 | +12.571% |
| 2026-07-30 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -4.684% | 550 | 260 | +4.648% |
| 2026-07-27 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -0.253% | 30 | 260 | -0.253% |
| 2026-07-24 | 40.7100 | 40.7100 | 39.2400 | 39.6000 | -2.583% | 782 | 260 | -0.505% |
| 2026-07-23 | 41.0500 | 42.2500 | 40.6500 | 40.6500 | -2.025% | 1,434 | 260 | -3.075% |
| 2026-07-22 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | -1.214% | 1 | 260 | -5.037% |
| 2026-07-21 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -2.166% | 5 | 260 | -6.190% |
| 2026-07-20 | 42.6500 | 42.9300 | 42.6500 | 42.9300 | +3.696% | 7 | 1,916 | -8.223% |
| 2026-07-17 | 44.1300 | 44.1300 | 41.4000 | 41.4000 | +18.286% | 13 | 2,198 | -4.831% |
| 2026-07-08 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -8.016% | 10 | 2,657 | +12.571% |
| 2026-06-30 | 37.7800 | 38.0500 | 37.7700 | 38.0500 | +5.402% | 82 | 2,724 | +3.548% |
| 2026-06-29 | 35.3000 | 36.1000 | 35.3000 | 36.1000 | 0.000% | 162 | 2,862 | +9.141% |
| 2026-06-26 | 37.2000 | 37.2000 | 35.7500 | 36.1000 | -5.000% | 79 | 2,932 | +9.141% |
| 2026-06-24 | 37.8300 | 38.0000 | 37.8300 | 38.0000 | +2.981% | 54 | 2,986 | +3.684% |
| 2026-06-23 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | -2.174% | 5 | 3,122 | +6.775% |
| 2026-06-22 | 37.7200 | 37.7200 | 37.7200 | 37.7200 | +13.992% | 10 | 3,112 | +4.454% |
| 2026-06-18 | 33.6500 | 33.6500 | 33.0900 | 33.0900 | +10.595% | 24 | 3,107 | +19.069% |
| 2026-06-12 | 30.8500 | 30.8500 | 29.9200 | 29.9200 | +1.769% | 10 | 3,097 | +31.684% |
| 2026-06-11 | 29.7600 | 29.7600 | 29.4000 | 29.4000 | +0.685% | 130 | 3,041 | +34.014% |
| 2026-06-04 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -0.579% | 1 | 3,042 | +34.932% |
| 2026-06-03 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | +7.543% | 16 | 3,026 | +34.150% |
| 2026-06-02 | 27.5000 | 27.5000 | 27.3000 | 27.3100 | +5.771% | 13 | 3,037 | +44.269% |
| 2026-06-01 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | +1.854% | 10 | 3,027 | +52.595% |
| 2026-05-28 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +5.625% | 5 | 3,027 | +55.424% |
| 2026-05-15 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +2.345% | 1 | 3,027 | +64.167% |
| 2026-05-13 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -4.868% | 5 | 3,022 | +68.017% |
| 2026-05-11 | 24.7000 | 24.7000 | 24.6500 | 24.6500 | +7.925% | 160 | 2,862 | +59.838% |
| 2026-05-05 | 22.6600 | 22.8400 | 22.6600 | 22.8400 | +8.504% | 20 | 2,880 | +72.504% |
| 2026-05-04 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +2.934% | 2 | 2,878 | +87.173% |
| 2026-05-01 | 19.8200 | 20.4500 | 19.8200 | 20.4500 | -2.850% | 3 | 2,876 | +92.665% |
| 2026-04-27 | 20.5800 | 21.0500 | 20.5800 | 21.0500 | +2.333% | 21 | 2,895 | +87.173% |
| 2026-04-24 | 20.5500 | 20.5700 | 20.5500 | 20.5700 | +2.594% | 11 | 2,894 | +91.541% |
| 2026-04-23 | 20.3500 | 20.6000 | 20.0500 | 20.0500 | 0.000% | 23 | 2,911 | +96.509% |
| 2026-04-22 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -0.988% | 1 | 2,911 | +96.509% |
| 2026-04-21 | 19.4000 | 20.2500 | 19.4000 | 20.2500 | +6.467% | 7 | 2,916 | +94.568% |
| 2026-04-20 | 18.0500 | 19.0200 | 18.0500 | 19.0200 | +8.068% | 4 | 2,914 | +107.150% |
| 2026-04-17 | 18.3000 | 18.3000 | 16.5000 | 17.6000 | +40.575% | 34 | 2,906 | +123.864% |
| 2026-04-16 | 12.2300 | 12.5500 | 12.0600 | 12.5200 | -5.509% | 469 | 3,029 | +214.696% |
| 2026-04-15 | 13.1000 | 13.2500 | 13.1000 | 13.2500 | -2.574% | 2 | 3,029 | +197.358% |
| 2026-04-14 | 13.7300 | 13.7300 | 13.6000 | 13.6000 | -7.483% | 7 | 3,028 | +189.706% |
| 2026-04-13 | 14.8800 | 15.0300 | 14.7000 | 14.7000 | -1.342% | 16 | 3,031 | +168.027% |
| 2026-04-10 | 15.3500 | 15.3500 | 14.9000 | 14.9000 | -3.560% | 15 | 3,031 | +164.430% |
| 2026-04-09 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -9.118% | 5 | 3,020 | +155.016% |
| 2026-04-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.354% | 55 | 3,020 | +131.765% |
| 2026-04-07 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +7.060% | 5 | 2,970 | +123.991% |
| 2026-04-06 | 16.4700 | 16.4700 | 16.4300 | 16.4300 | -8.722% | 25 | 2,973 | +139.805% |
| 2026-04-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.512% | 10 | 2,938 | +118.889% |
| 2026-04-01 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -1.295% | 5 | 2,938 | +106.824% |
| 2026-03-31 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -8.876% | 2 | 2,938 | +104.145% |
| 2026-03-30 | 21.2900 | 21.2900 | 20.7500 | 21.1800 | -0.889% | 19 | 2,938 | +86.025% |
| 2026-03-26 | 21.3400 | 21.3700 | 21.3400 | 21.3700 | -0.651% | 25 | 2,938 | +84.371% |
| 2026-03-25 | 21.4900 | 21.5100 | 21.4400 | 21.5100 | +2.185% | 25 | 2,963 | +83.171% |
| 2026-03-23 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -4.966% | 10 | 2,938 | +87.173% |
| 2026-03-20 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +4.481% | 40 | 2,948 | +77.878% |
| 2026-03-19 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +14.905% | 1 | 2,988 | +85.849% |
| 2026-03-06 | 18.3500 | 18.4500 | 18.3500 | 18.4500 | -1.072% | 71 | 2,988 | +113.550% |
| 2026-03-05 | 17.7000 | 18.6500 | 17.7000 | 18.6500 | +2.192% | 35 | 2,935 | +111.260% |
| 2026-03-04 | 18.3800 | 18.5000 | 18.0000 | 18.2500 | -5.195% | 38 | 2,957 | +115.890% |
| 2026-03-03 | 19.2000 | 19.2500 | 19.2000 | 19.2500 | -1.282% | 7 | 2,943 | +104.675% |
| 2026-03-02 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | -3.941% | 11 | 2,943 | +102.051% |
| 2026-02-27 | 22.8500 | 22.8500 | 20.3000 | 20.3000 | -31.140% | 57 | 2,944 | +94.089% |
| 2026-02-25 | 30.5000 | 30.5000 | 29.4800 | 29.4800 | -12.262% | 12 | 2,919 | +33.650% |
| 2026-02-24 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +0.599% | 20 | 2,919 | +17.262% |
| 2026-02-20 | 33.8000 | 33.8000 | 33.4000 | 33.4000 | +1.520% | 2 | 2,919 | +17.964% |
| 2026-02-18 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -4.360% | 10 | 2,917 | +19.757% |
| 2026-02-13 | 34.5500 | 34.8100 | 34.0800 | 34.4000 | +2.656% | 99 | 2,824 | +14.535% |
| 2026-02-12 | 33.5200 | 33.5200 | 33.5000 | 33.5100 | +9.510% | 30 | 2,824 | +17.577% |
| 2026-02-11 | 31.1200 | 31.1200 | 30.6000 | 30.6000 | +6.287% | 10 | 2,824 | +28.758% |
| 2026-02-10 | 28.7800 | 28.7900 | 28.7800 | 28.7900 | -6.160% | 10 | 2,831 | +36.853% |
| 2026-02-09 | 30.6800 | 30.6800 | 30.6800 | 30.6800 | +1.489% | 1 | 2,841 | +28.422% |
| 2026-02-06 | 30.3000 | 30.3100 | 30.2300 | 30.2300 | +1.104% | 10 | 2,841 | +30.334% |
| 2026-02-05 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -1.320% | 1 | 2,831 | +31.773% |
| 2026-02-04 | 31.2800 | 31.2800 | 30.3000 | 30.3000 | -2.037% | 11 | 2,832 | +30.033% |
| 2026-02-03 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | +14.513% | 1 | 2,821 | +27.384% |
| 2026-02-02 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | -4.389% | 5 | 2,822 | +45.872% |
| 2026-01-30 | 28.4600 | 29.0000 | 28.0500 | 28.2500 | -2.046% | 97 | 2,822 | +39.469% |
| 2026-01-29 | 28.8400 | 28.8400 | 28.8400 | 28.8400 | +6.225% | 3 | 2,835 | +36.616% |
| 2026-01-28 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -0.695% | 20 | 2,838 | +45.120% |
| 2026-01-27 | 27.3000 | 27.3400 | 27.3000 | 27.3400 | +4.351% | 10 | 2,818 | +44.111% |
| 2026-01-26 | 26.1500 | 26.4500 | 26.1500 | 26.2000 | -1.207% | 44 | 2,818 | +50.382% |
| 2026-01-23 | 26.3000 | 26.6500 | 26.2200 | 26.5200 | +2.791% | 472 | 2,784 | +48.567% |
| 2026-01-15 | 25.0500 | 25.8000 | 25.0500 | 25.8000 | +2.707% | 6 | 2,678 | +52.713% |
| 2026-01-14 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | +1.290% | 1 | 2,680 | +56.847% |
| 2026-01-09 | 24.8000 | 24.8000 | 24.7800 | 24.8000 | +5.129% | 3 | 2,679 | +58.871% |
| 2026-01-07 | 23.4700 | 23.5900 | 23.4700 | 23.5900 | +1.462% | 2 | 2,680 | +67.020% |
| 2026-01-05 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +6.897% | 20 | 2,691 | +69.462% |
| 2025-12-30 | 21.7700 | 21.7700 | 21.7500 | 21.7500 | +0.928% | 2 | 2,691 | +81.149% |
| 2025-12-29 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -1.956% | 10 | 2,691 | +82.831% |
| 2025-12-26 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | -1.213% | 1 | 2,691 | +79.254% |
| 2025-12-23 | 21.9200 | 22.2500 | 21.9200 | 22.2500 | -0.447% | 6 | 2,690 | +77.079% |
| 2025-12-22 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +5.924% | 1 | 2,685 | +76.286% |
| 2025-12-17 | 21.2500 | 21.2500 | 21.1000 | 21.1000 | -4.654% | 643 | 2,684 | +86.730% |
| 2025-12-16 | 22.0000 | 22.1300 | 22.0000 | 22.1300 | -0.270% | 105 | 2,844 | +78.039% |
| 2025-12-11 | 22.4200 | 22.4200 | 22.1900 | 22.1900 | +2.400% | 40 | 2,793 | +77.557% |
| 2025-12-10 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +5.450% | 10 | 2,813 | +81.818% |
| 2025-12-09 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -1.909% | 2 | 2,819 | +91.727% |
| 2025-12-08 | 21.2700 | 21.2700 | 20.9500 | 20.9500 | +13.735% | 58 | 2,821 | +88.067% |
| 2025-12-05 | 18.4000 | 18.9500 | 17.0000 | 18.4200 | +7.909% | 41 | 2,817 | +113.898% |
| 2025-12-04 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +1.728% | 1 | 2,810 | +130.814% |
| 2025-12-03 | 17.2500 | 17.2500 | 16.7800 | 16.7800 | +19.007% | 2 | 2,810 | +134.803% |
| 2025-12-02 | 14.7000 | 14.7000 | 14.1000 | 14.1000 | -2.083% | 3 | 2,811 | +179.433% |
| 2025-12-01 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -12.991% | 1 | 2,811 | +173.611% |
| 2025-11-25 | 16.4700 | 16.5500 | 16.2500 | 16.5500 | +2.160% | 11 | 2,816 | +138.066% |
| 2025-11-21 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.621% | 10 | 2,806 | +143.210% |
| 2025-11-20 | 14.7000 | 16.1100 | 14.7000 | 16.1000 | +10.274% | 50 | 2,796 | +144.720% |
| 2025-11-19 | 13.9000 | 14.6000 | 13.9000 | 14.6000 | +14.510% | 764 | 2,742 | +169.863% |
| 2025-11-18 | 13.7300 | 13.8600 | 12.7500 | 12.7500 | -7.609% | 113 | 1,999 | +209.020% |
| 2025-11-17 | 14.1500 | 14.1500 | 13.7500 | 13.8000 | +452.000% | 23 | 1,967 | +185.507% |
| 2024-08-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +49.701% | 1 | 8 | +1476.000% |
| 2024-07-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +67.000% | 1 | 7 | +2259.281% |
| 2024-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -28.571% | 1 | 6 | +3840.000% |
| 2024-06-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -30.000% | 1 | 5 | +2714.286% |
| 2024-02-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 4 | +1870.000% |
| 2024-02-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -33.333% | 2 | 3 | +1870.000% |
| 2024-01-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 1 | +1213.333% |