NFLX261218P00118000
NFLX Dec 18 2026 118.00 Put
optionOPRA
InactiveSep 17, 2026
43.00USD+2.625%(+1.10)90Vol0OI
NFLX261218P00118000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 43.00 | 43.00 | 43.00 | 43.00 | +2.625% | 90 | 60 | 0.000% |
| 2026-09-10 | 43.25 | 43.25 | 41.90 | 41.90 | +11.883% | 210 | 60 | +2.625% |
| 2026-09-04 | 40.05 | 40.05 | 37.35 | 37.45 | +8.866% | 140 | 60 | +14.820% |
| 2026-09-03 | 34.55 | 34.60 | 34.40 | 34.40 | -6.139% | 260 | 60 | +25.000% |
| 2026-08-27 | 38.90 | 38.90 | 36.65 | 36.65 | -13.866% | 345 | 60 | +17.326% |
| 2026-08-13 | 41.65 | 42.55 | 41.65 | 42.55 | -1.845% | 203 | 60 | +1.058% |
| 2026-08-07 | 45.70 | 45.70 | 43.35 | 43.35 | -6.674% | 180 | 60 | -0.807% |
| 2026-08-06 | 43.85 | 46.45 | 43.85 | 46.45 | +4.617% | 220 | 60 | -7.427% |
| 2026-07-31 | 44.40 | 46.44 | 44.40 | 44.40 | -2.418% | 270 | 60 | -3.153% |
| 2026-07-30 | 45.35 | 45.50 | 45.30 | 45.50 | -5.109% | 260 | 60 | -5.495% |
| 2026-07-24 | 45.55 | 47.95 | 45.55 | 47.95 | -3.618% | 180 | 60 | -10.323% |
| 2026-07-23 | 49.55 | 49.90 | 49.50 | 49.75 | +9.581% | 279 | 60 | -13.568% |
| 2026-06-25 | 45.17 | 45.40 | 45.17 | 45.40 | +0.889% | 94 | 60 | -5.286% |
| 2026-06-24 | 45.00 | 45.00 | 45.00 | 45.00 | +13.550% | 8 | 66 | -4.444% |
| 2026-06-17 | 39.59 | 39.63 | 39.59 | 39.63 | +4.897% | 340 | 1,132 | +8.504% |
| 2026-06-12 | 38.50 | 38.50 | 37.78 | 37.78 | +6.124% | 12 | 1,796 | +13.817% |
| 2026-06-04 | 35.60 | 35.60 | 35.60 | 35.60 | +7.846% | 30 | 1,826 | +20.787% |
| 2026-06-01 | 33.01 | 33.01 | 33.01 | 33.01 | +90.809% | 1 | 1,825 | +30.264% |
| 2026-04-15 | 17.30 | 17.30 | 17.30 | 17.30 | -7.388% | 100 | 1,825 | +148.555% |
| 2026-04-14 | 18.68 | 18.68 | 18.68 | 18.68 | -30.428% | 5 | 1,748 | +130.193% |
| 2026-03-31 | 26.85 | 26.85 | 26.85 | 26.85 | -23.830% | 7 | 1,753 | +60.149% |
| 2026-02-26 | 35.25 | 35.25 | 35.25 | 35.25 | -5.242% | 1 | 1,761 | +21.986% |
| 2026-02-25 | 37.20 | 37.20 | 37.20 | 37.20 | -8.487% | 1 | 1,763 | +15.591% |
| 2026-02-17 | 40.74 | 40.74 | 40.65 | 40.65 | -2.378% | 28 | 1,763 | +5.781% |
| 2026-02-12 | 41.87 | 43.15 | 40.55 | 41.64 | +11.635% | 25 | 1,773 | +3.266% |
| 2026-02-05 | 37.30 | 37.30 | 37.30 | 37.30 | +7.586% | 1 | 1,792 | +15.282% |
| 2026-01-27 | 34.68 | 34.68 | 34.67 | 34.67 | +4.177% | 4 | 1,793 | +24.027% |
| 2026-01-23 | 33.28 | 33.28 | 33.28 | 33.28 | -5.989% | 1 | 1,797 | +29.207% |
| 2026-01-22 | 35.40 | 35.40 | 35.40 | 35.40 | +1.346% | 1 | 1,798 | +21.469% |
| 2026-01-21 | 35.20 | 35.20 | 34.93 | 34.93 | +10.398% | 54 | 1,799 | +23.103% |
| 2026-01-20 | 31.64 | 31.64 | 31.64 | 31.64 | +5.819% | 1 | 1,792 | +35.904% |
| 2026-01-06 | 29.81 | 29.90 | 29.80 | 29.90 | +0.336% | 27 | 1,792 | +43.813% |
| 2026-01-02 | 29.80 | 29.80 | 29.80 | 29.80 | +8.680% | 20 | 1,780 | +44.295% |
| 2025-12-29 | 27.42 | 27.42 | 27.42 | 27.42 | -1.544% | 10 | 1,780 | +56.820% |
| 2025-12-11 | 27.20 | 27.85 | 27.20 | 27.85 | +15.321% | 624 | 1,790 | +54.399% |
| 2025-12-05 | 24.15 | 24.15 | 24.15 | 24.15 | +8.150% | 2 | 2,222 | +78.054% |
| 2025-12-04 | 22.30 | 22.33 | 22.30 | 22.33 | +10.654% | 2 | 2,224 | +92.566% |
| 2025-11-26 | 20.18 | 20.18 | 20.18 | 20.18 | -2.747% | 10 | 2,224 | +113.082% |
| 2025-11-21 | 20.75 | 20.75 | 20.75 | 20.75 | +0.973% | 4 | 2,224 | +107.229% |
| 2025-11-20 | 20.55 | 20.55 | 20.55 | 20.55 | +18.444% | 10 | 2,220 | +109.246% |
| 2025-11-18 | 17.35 | 17.35 | 17.35 | 17.35 | 0.000% | 5 | 2,220 | +147.839% |