NFLX261218P00040000
NFLX Dec 18 2026 40.00 Put
optionOPRA
EODOct 7, 2026
0.05USD-37.500%(-0.03)227Vol10,242OI
NFLX261218P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0400 | 0.0700 | 0.0300 | 0.0500 | -37.500% | 227 | 10,224 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0800 | 0.0400 | 0.0800 | 0.000% | 3,179 | 7,533 | -37.500% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 2 | 7,533 | -37.500% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -71.429% | 3 | 7,532 | +25.000% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +180.000% | 2 | 7,534 | -64.286% |
| 2026-09-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 26 | 7,534 | 0.000% |
| 2026-08-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 121 | 7,534 | 0.000% |
| 2026-08-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 7,534 | -16.667% |
| 2026-08-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 30 | 7,534 | -16.667% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -41.667% | 6 | 7,533 | -28.571% |
| 2026-08-14 | 0.1300 | 0.1400 | 0.1000 | 0.1200 | -7.692% | 71 | 7,533 | -58.333% |
| 2026-08-13 | 0.1200 | 0.1800 | 0.1100 | 0.1300 | -18.750% | 123 | 7,533 | -61.538% |
| 2026-08-12 | 0.1400 | 0.1700 | 0.0700 | 0.1600 | +77.778% | 55 | 7,532 | -68.750% |
| 2026-08-10 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -52.632% | 12 | 7,532 | -44.444% |
| 2026-08-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -29.630% | 25 | 7,532 | -73.684% |
| 2026-08-05 | 0.1500 | 0.2700 | 0.1500 | 0.2700 | +92.857% | 3 | 7,534 | -81.481% |
| 2026-08-04 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | -26.316% | 10 | 7,524 | -64.286% |
| 2026-07-31 | 0.1000 | 0.1900 | 0.1000 | 0.1900 | +11.765% | 6 | 7,525 | -73.684% |
| 2026-07-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 7,525 | -70.588% |
| 2026-07-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 1 | 7,525 | -70.588% |
| 2026-07-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 7,524 | -68.750% |
| 2026-07-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 7,523 | -70.588% |
| 2026-07-21 | 0.1100 | 0.2100 | 0.1100 | 0.1800 | +5.882% | 16 | 7,508 | -72.222% |
| 2026-07-20 | 0.1800 | 0.2300 | 0.1700 | 0.1700 | -10.526% | 12 | 7,509 | -70.588% |
| 2026-07-17 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +90.000% | 10 | 7,499 | -73.684% |
| 2026-07-13 | 0.3900 | 0.3900 | 0.1000 | 0.1000 | -47.368% | 2 | 7,500 | -50.000% |
| 2026-07-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 7,500 | -73.684% |
| 2026-07-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 7,500 | -75.000% |
| 2026-07-06 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -28.000% | 8 | 7,507 | -72.222% |
| 2026-06-30 | 0.2400 | 0.2600 | 0.2200 | 0.2500 | +56.250% | 49 | 7,501 | -80.000% |
| 2026-06-29 | 0.1200 | 0.2000 | 0.1200 | 0.1600 | -5.882% | 5 | 7,498 | -68.750% |
| 2026-06-26 | 0.2800 | 0.2800 | 0.1700 | 0.1700 | -10.526% | 6 | 7,497 | -70.588% |
| 2026-06-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 7,497 | -73.684% |
| 2026-06-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 4 | 7,501 | -77.273% |
| 2026-06-22 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +19.048% | 3 | 7,501 | -80.000% |
| 2026-06-17 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -8.696% | 2 | 7,501 | -76.190% |
| 2026-06-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 7,502 | -78.261% |
| 2026-06-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 1 | 7,501 | -80.000% |
| 2026-06-12 | 0.3300 | 0.3300 | 0.2200 | 0.2200 | 0.000% | 2 | 7,501 | -77.273% |
| 2026-06-11 | 0.3300 | 0.3300 | 0.2200 | 0.2200 | +29.412% | 8 | 7,501 | -77.273% |
| 2026-06-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -41.379% | 3 | 7,504 | -70.588% |
| 2026-06-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +107.143% | 9 | 7,504 | -82.759% |
| 2026-05-21 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 8 | 7,504 | -64.286% |
| 2026-05-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -50.000% | 23 | 7,504 | -64.286% |
| 2026-05-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 1 | 7,503 | -82.143% |
| 2026-05-06 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +81.818% | 7 | 7,500 | -75.000% |
| 2026-05-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -57.692% | 1 | 7,499 | -54.545% |
| 2026-04-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +52.941% | 1 | 7,500 | -80.769% |
| 2026-04-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 50 | 7,500 | -70.588% |
| 2026-04-13 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +12.500% | 601 | 7,500 | -72.222% |
| 2026-04-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 1 | 6,899 | -68.750% |
| 2026-04-08 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -25.926% | 128 | 6,900 | -75.000% |
| 2026-04-06 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +3.846% | 3,237 | 6,773 | -81.481% |
| 2026-04-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 70 | 4,495 | -80.769% |
| 2026-04-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -43.750% | 100 | 4,495 | -81.481% |
| 2026-03-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +77.778% | 1 | 4,395 | -89.583% |
| 2026-03-27 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -27.027% | 7 | 4,395 | -81.481% |
| 2026-03-26 | 0.3500 | 0.3800 | 0.3300 | 0.3700 | +23.333% | 8 | 4,391 | -86.486% |
| 2026-03-16 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.000% | 3 | 4,385 | -83.333% |
| 2026-03-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 1 | 4,387 | -83.333% |
| 2026-03-10 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | +22.581% | 11 | 4,387 | -86.842% |
| 2026-03-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 4,381 | -83.871% |
| 2026-03-05 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | -31.111% | 2 | 4,382 | -83.871% |
| 2026-03-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +25.000% | 3 | 4,383 | -88.889% |
| 2026-03-02 | 0.2800 | 0.3800 | 0.2800 | 0.3600 | -5.263% | 13 | 4,380 | -86.111% |
| 2026-02-27 | 0.5300 | 0.5300 | 0.3800 | 0.3800 | -37.705% | 41 | 4,381 | -86.842% |
| 2026-02-25 | 0.5000 | 0.6100 | 0.5000 | 0.6100 | -18.667% | 43 | 4,358 | -91.803% |
| 2026-02-24 | 0.7900 | 0.7900 | 0.7100 | 0.7500 | +4.167% | 11 | 4,358 | -93.333% |
| 2026-02-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 1 | 4,348 | -93.056% |
| 2026-02-17 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.000% | 7 | 4,348 | -93.333% |
| 2026-02-12 | 0.5500 | 0.7500 | 0.5500 | 0.7500 | +44.231% | 4 | 4,341 | -93.333% |
| 2026-02-11 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 10 | 4,341 | -90.385% |
| 2026-02-09 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | +27.027% | 2 | 4,340 | -89.362% |
| 2026-02-04 | 0.2000 | 0.4800 | 0.2000 | 0.3700 | -15.909% | 5 | 4,339 | -86.486% |
| 2026-02-03 | 0.3700 | 0.4500 | 0.3700 | 0.4400 | +18.919% | 12 | 4,338 | -88.636% |
| 2026-02-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 1 | 4,328 | -86.486% |
| 2026-01-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 1 | 4,329 | -86.842% |
| 2026-01-29 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | +2.381% | 2 | 4,328 | -88.372% |
| 2026-01-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 4,328 | -88.095% |
| 2026-01-22 | 0.4400 | 0.4500 | 0.3800 | 0.4500 | -4.255% | 15 | 4,328 | -88.889% |
| 2026-01-21 | 0.5200 | 0.5200 | 0.4500 | 0.4700 | -9.615% | 31 | 4,336 | -89.362% |
| 2026-01-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 18 | 4,319 | -90.385% |
| 2026-01-14 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +9.302% | 28 | 4,319 | -89.362% |
| 2026-01-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 4,293 | -88.372% |
| 2026-01-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 5 | 4,292 | -87.805% |
| 2026-01-09 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 200 | 4,287 | -87.805% |
| 2026-01-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 3 | 4,487 | -87.500% |
| 2026-01-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 10 | 4,484 | -87.179% |
| 2026-01-06 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | -8.889% | 5 | 4,484 | -87.805% |
| 2025-12-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 8 | 4,481 | -88.889% |
| 2025-12-24 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | +8.889% | 4 | 4,481 | -89.796% |
| 2025-12-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 4,481 | -88.889% |
| 2025-12-22 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -2.174% | 2 | 4,481 | -88.889% |
| 2025-12-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -17.857% | 1 | 4,481 | -89.130% |
| 2025-12-10 | 0.4900 | 0.5600 | 0.4900 | 0.5600 | +43.590% | 2 | 4,481 | -91.071% |
| 2025-11-21 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 10 | 4,480 | -87.179% |
| 2025-11-19 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | +16.667% | 20 | 4,490 | -85.714% |
| 2025-11-17 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +50.000% | 70 | 4,500 | -83.333% |
| 2025-10-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 50 | 50 | -75.000% |