NFLX261218P00114000
NFLX Dec 18 2026 114.00 Put
optionOPRA
EODOct 8, 2026
44.65USD-2.829%(-1.30)60Vol40OI
NFLX261218P00114000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 44.65 | 44.65 | 44.65 | 44.65 | -2.829% | 60 | 40 | 0.000% |
| 2026-10-01 | 45.89 | 46.55 | 45.89 | 45.95 | +9.535% | 200 | 60 | -2.829% |
| 2026-09-24 | 43.90 | 43.90 | 41.95 | 41.95 | +6.203% | 180 | 60 | +6.436% |
| 2026-09-17 | 40.25 | 40.25 | 39.50 | 39.50 | +7.191% | 171 | 60 | +13.038% |
| 2026-09-10 | 36.60 | 36.85 | 36.60 | 36.85 | -4.161% | 161 | 60 | +21.167% |
| 2026-08-10 | 39.80 | 39.90 | 38.45 | 38.45 | -5.109% | 6 | 66 | +16.125% |
| 2026-08-06 | 39.95 | 40.52 | 39.95 | 40.52 | -1.171% | 239 | 66 | +10.192% |
| 2026-08-03 | 40.75 | 41.00 | 40.75 | 41.00 | -7.554% | 6 | 72 | +8.902% |
| 2026-07-31 | 44.35 | 44.35 | 43.00 | 44.35 | +6.867% | 324 | 72 | +0.676% |
| 2026-07-30 | 41.90 | 41.90 | 41.50 | 41.50 | -3.935% | 300 | 72 | +7.590% |
| 2026-07-24 | 41.45 | 43.20 | 41.45 | 43.20 | -5.882% | 216 | 72 | +3.356% |
| 2026-07-23 | 45.60 | 46.00 | 45.60 | 45.90 | +12.666% | 332 | 72 | -2.723% |
| 2026-06-30 | 40.74 | 40.74 | 40.74 | 40.74 | +2.775% | 1 | 73 | +9.597% |
| 2026-06-29 | 39.64 | 39.64 | 39.64 | 39.64 | -1.319% | 1 | 73 | +12.639% |
| 2026-06-26 | 40.20 | 40.20 | 40.17 | 40.17 | +58.025% | 4 | 73 | +11.153% |
| 2026-05-19 | 25.42 | 25.42 | 25.42 | 25.42 | -2.381% | 7 | 1,136 | +75.649% |
| 2026-05-18 | 25.98 | 27.00 | 25.98 | 26.04 | -6.398% | 5 | 1,140 | +71.467% |
| 2026-05-13 | 27.82 | 27.82 | 27.82 | 27.82 | +6.508% | 5 | 1,145 | +60.496% |
| 2026-05-05 | 26.12 | 26.12 | 26.12 | 26.12 | +16.868% | 5 | 1,142 | +70.942% |
| 2026-04-23 | 22.35 | 22.35 | 22.35 | 22.35 | +9.452% | 4 | 1,146 | +99.776% |
| 2026-04-20 | 20.42 | 20.42 | 20.42 | 20.42 | +38.912% | 1 | 1,146 | +118.658% |
| 2026-04-16 | 14.45 | 14.70 | 14.45 | 14.70 | -34.754% | 10 | 1,148 | +203.741% |
| 2026-03-18 | 22.40 | 22.55 | 22.40 | 22.53 | +1.258% | 87 | 1,148 | +98.180% |
| 2026-03-02 | 22.25 | 22.25 | 22.25 | 22.25 | -29.477% | 10 | 1,151 | +100.674% |
| 2026-02-26 | 31.55 | 31.55 | 31.55 | 31.55 | -13.915% | 3 | 1,155 | +41.521% |
| 2026-02-20 | 36.65 | 36.65 | 36.65 | 36.65 | -1.584% | 25 | 1,155 | +21.828% |
| 2026-02-19 | 37.30 | 37.30 | 37.24 | 37.24 | -3.222% | 10 | 1,180 | +19.898% |
| 2026-02-13 | 38.35 | 38.48 | 38.10 | 38.48 | -1.080% | 69 | 1,245 | +16.034% |
| 2026-02-12 | 37.19 | 38.90 | 37.18 | 38.90 | +24.281% | 60 | 1,245 | +14.781% |
| 2026-02-10 | 31.10 | 31.35 | 31.10 | 31.30 | -7.778% | 45 | 1,305 | +42.652% |
| 2026-02-05 | 32.80 | 33.94 | 32.80 | 33.94 | -3.029% | 20 | 1,314 | +31.556% |
| 2026-02-04 | 35.00 | 35.00 | 35.00 | 35.00 | +0.373% | 5 | 1,304 | +27.571% |
| 2026-02-03 | 34.87 | 34.87 | 34.87 | 34.87 | +12.050% | 20 | 1,309 | +28.047% |
| 2026-02-02 | 31.12 | 31.12 | 31.12 | 31.12 | -3.564% | 80 | 1,329 | +43.477% |
| 2026-01-29 | 32.27 | 32.27 | 32.27 | 32.27 | +8.398% | 10 | 1,249 | +38.364% |
| 2026-01-23 | 30.30 | 30.37 | 29.50 | 29.77 | -6.648% | 14 | 1,259 | +49.983% |
| 2026-01-21 | 32.05 | 32.05 | 31.61 | 31.89 | +18.550% | 145 | 1,270 | +40.013% |
| 2026-01-08 | 26.99 | 26.99 | 26.90 | 26.90 | +9.886% | 35 | 1,280 | +65.985% |
| 2025-12-31 | 24.48 | 24.48 | 24.48 | 24.48 | -0.082% | 2 | 1,247 | +82.394% |
| 2025-12-26 | 24.50 | 24.50 | 24.50 | 24.50 | -2.000% | 3 | 1,247 | +82.245% |
| 2025-12-11 | 25.00 | 25.00 | 25.00 | 25.00 | -3.176% | 5 | 1,255 | +78.600% |
| 2025-12-10 | 25.82 | 25.82 | 25.82 | 25.82 | +35.183% | 10 | 1,255 | +72.928% |
| 2025-12-03 | 19.10 | 19.10 | 19.10 | 19.10 | +2.139% | 10 | 1,245 | +133.770% |
| 2025-11-25 | 18.95 | 18.95 | 18.70 | 18.70 | +12.110% | 7 | 1,245 | +138.770% |
| 2025-11-19 | 16.10 | 16.70 | 16.10 | 16.68 | +13.085% | 26 | 1,246 | +167.686% |
| 2025-11-18 | 15.83 | 15.83 | 14.75 | 14.75 | -6.349% | 30 | 1,240 | +202.712% |
| 2025-11-17 | 16.10 | 16.20 | 15.75 | 15.75 | 0.000% | 5 | 1,220 | +183.492% |