NFLX261218P00116000
NFLX Dec 18 2026 116.00 Put
optionOPRA
EODOct 8, 2026
45.30USD-5.428%(-2.60)1,400Vol400OI
NFLX261218P00116000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 43.80 | 46.23 | 43.80 | 45.30 | -5.428% | 1,400 | 400 | 0.000% |
| 2026-10-01 | 48.50 | 48.50 | 47.90 | 47.90 | +9.112% | 1,200 | 400 | -5.428% |
| 2026-09-24 | 43.00 | 43.90 | 43.00 | 43.90 | +7.995% | 1,200 | 400 | +3.189% |
| 2026-09-17 | 40.65 | 40.65 | 40.65 | 40.65 | +2.136% | 551 | 400 | +11.439% |
| 2026-09-10 | 39.00 | 39.80 | 38.80 | 39.80 | +9.341% | 1,101 | 400 | +13.819% |
| 2026-09-04 | 36.40 | 36.40 | 36.40 | 36.40 | +1.111% | 360 | 400 | +24.451% |
| 2026-08-27 | 36.80 | 36.80 | 34.80 | 36.00 | -2.041% | 2,360 | 400 | +25.833% |
| 2026-08-13 | 38.30 | 38.30 | 36.75 | 36.75 | -13.346% | 1,410 | 400 | +23.265% |
| 2026-08-06 | 41.95 | 42.41 | 41.95 | 42.41 | -0.679% | 1,460 | 400 | +6.814% |
| 2026-08-05 | 41.95 | 42.70 | 41.90 | 42.70 | -1.726% | 6 | 408 | +6.089% |
| 2026-08-04 | 42.60 | 43.45 | 42.60 | 43.45 | +1.164% | 4 | 410 | +4.258% |
| 2026-07-31 | 46.35 | 46.35 | 42.95 | 42.95 | -2.052% | 1,845 | 410 | +5.471% |
| 2026-07-30 | 44.00 | 44.00 | 42.80 | 43.85 | -4.984% | 1,830 | 410 | +3.307% |
| 2026-07-24 | 47.19 | 47.20 | 44.10 | 46.15 | -1.599% | 1,230 | 410 | -1.842% |
| 2026-07-23 | 47.15 | 47.15 | 45.95 | 46.90 | +6.422% | 2,415 | 410 | -3.412% |
| 2026-06-25 | 44.07 | 44.07 | 44.07 | 44.07 | +22.929% | 855 | 570 | +2.791% |
| 2026-06-15 | 35.85 | 35.85 | 35.85 | 35.85 | +6.951% | 30 | 1,280 | +26.360% |
| 2026-06-04 | 33.52 | 33.52 | 33.52 | 33.52 | +26.491% | 10 | 1,285 | +35.143% |
| 2026-05-19 | 26.50 | 26.50 | 26.50 | 26.50 | -10.443% | 6 | 1,291 | +70.943% |
| 2026-05-13 | 29.59 | 29.59 | 29.59 | 29.59 | +1.684% | 5 | 1,293 | +53.092% |
| 2026-05-08 | 29.23 | 29.23 | 29.10 | 29.10 | +5.473% | 40 | 1,273 | +55.670% |
| 2026-05-05 | 27.59 | 27.59 | 27.59 | 27.59 | +8.196% | 5 | 1,270 | +64.190% |
| 2026-04-29 | 25.50 | 25.50 | 25.50 | 25.50 | +16.865% | 20 | 1,270 | +77.647% |
| 2026-04-17 | 21.82 | 21.82 | 21.82 | 21.82 | +38.804% | 1 | 1,271 | +107.608% |
| 2026-04-16 | 15.72 | 15.72 | 15.72 | 15.72 | -2.239% | 10 | 1,271 | +188.168% |
| 2026-04-15 | 16.60 | 16.60 | 16.06 | 16.08 | -4.852% | 113 | 1,271 | +181.716% |
| 2026-04-14 | 17.13 | 17.13 | 16.90 | 16.90 | -13.555% | 150 | 1,282 | +168.047% |
| 2026-04-09 | 19.90 | 19.90 | 19.55 | 19.55 | -52.025% | 20 | 1,244 | +131.714% |
| 2026-02-12 | 40.10 | 40.75 | 40.10 | 40.75 | +14.789% | 60 | 1,244 | +11.166% |
| 2026-02-04 | 35.50 | 35.50 | 35.50 | 35.50 | +7.804% | 3 | 1,212 | +27.606% |
| 2026-02-02 | 32.93 | 32.93 | 32.93 | 32.93 | -2.140% | 80 | 1,212 | +37.565% |
| 2026-01-30 | 33.65 | 33.65 | 33.65 | 33.65 | -1.059% | 10 | 1,212 | +34.621% |
| 2026-01-29 | 33.99 | 34.01 | 33.99 | 34.01 | +2.502% | 20 | 1,212 | +33.196% |
| 2026-01-21 | 33.35 | 33.35 | 33.18 | 33.18 | +24.596% | 20 | 1,219 | +36.528% |
| 2025-12-16 | 26.63 | 26.63 | 26.63 | 26.63 | +5.257% | 10 | 1,201 | +70.109% |
| 2025-12-08 | 25.30 | 25.30 | 25.30 | 25.30 | +25.871% | 40 | 1,211 | +79.051% |
| 2025-11-25 | 20.10 | 20.10 | 19.80 | 20.10 | +1.005% | 34 | 1,211 | +125.373% |
| 2025-11-21 | 19.54 | 19.90 | 19.54 | 19.90 | +2.577% | 6 | 1,244 | +127.638% |
| 2025-11-20 | 19.40 | 19.40 | 19.40 | 19.40 | +25.566% | 1 | 1,243 | +133.505% |
| 2025-11-18 | 16.84 | 16.84 | 15.45 | 15.45 | -11.563% | 21 | 1,243 | +193.204% |
| 2025-11-17 | 17.25 | 17.47 | 17.25 | 17.47 | 0.000% | 7 | 1,243 | +159.302% |