NFLX261218P00045000
NFLX Dec 18 2026 45.00 Put
optionOPRA
EODOct 8, 2026
0.06USD-45.455%(-0.05)22Vol2,366OI
NFLX261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0900 | 0.1100 | 0.0500 | 0.0600 | -45.455% | 22 | 2,355 | 0.000% |
| 2026-10-07 | 0.1500 | 0.1500 | 0.1000 | 0.1100 | +22.222% | 13 | 2,367 | -45.455% |
| 2026-10-06 | 0.0800 | 0.1300 | 0.0800 | 0.0900 | -25.000% | 15 | 2,354 | -33.333% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 2 | 2,356 | -50.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 2,356 | -25.000% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 2,357 | 0.000% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 2,356 | -25.000% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | +25.000% | 24 | 2,349 | +20.000% |
| 2026-09-04 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 24 | 2,349 | +50.000% |
| 2026-09-03 | 0.0400 | 0.1000 | 0.0300 | 0.0400 | -33.333% | 43 | 2,349 | +50.000% |
| 2026-09-02 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -33.333% | 46 | 2,348 | 0.000% |
| 2026-09-01 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | +50.000% | 6 | 2,348 | -33.333% |
| 2026-08-31 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -40.000% | 25 | 2,350 | 0.000% |
| 2026-08-28 | 0.1000 | 0.1300 | 0.0600 | 0.1000 | -16.667% | 33 | 2,353 | -40.000% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 4 | 2,349 | -50.000% |
| 2026-08-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 2,350 | -33.333% |
| 2026-08-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 3 | 2,347 | -40.000% |
| 2026-08-14 | 0.2600 | 0.2600 | 0.1000 | 0.1700 | +21.429% | 84 | 2,407 | -64.706% |
| 2026-08-13 | 0.1600 | 0.2600 | 0.1400 | 0.1400 | -22.222% | 125 | 2,377 | -57.143% |
| 2026-08-12 | 0.1500 | 0.2200 | 0.1500 | 0.1800 | -5.263% | 55 | 2,327 | -66.667% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -13.636% | 2 | 2,327 | -68.421% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 5 | 2,327 | -72.727% |
| 2026-08-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 4 | 2,325 | -71.429% |
| 2026-08-06 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | -22.222% | 3 | 2,325 | -71.429% |
| 2026-08-05 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | -18.182% | 14 | 2,324 | -77.778% |
| 2026-08-04 | 0.3100 | 0.3300 | 0.2500 | 0.3300 | +26.923% | 13 | 2,322 | -81.818% |
| 2026-08-03 | 0.2600 | 0.3300 | 0.2600 | 0.2600 | +4.000% | 13 | 2,322 | -76.923% |
| 2026-07-31 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 21 | 2,321 | -76.000% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 10 | 2,311 | -76.923% |
| 2026-07-29 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -3.226% | 3 | 2,311 | -80.000% |
| 2026-07-28 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +10.714% | 2 | 2,313 | -80.645% |
| 2026-07-24 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -28.205% | 5 | 2,313 | -78.571% |
| 2026-07-23 | 0.4000 | 0.4000 | 0.3400 | 0.3900 | +11.429% | 10 | 2,315 | -84.615% |
| 2026-07-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 2,315 | -82.857% |
| 2026-07-20 | 0.3100 | 0.4300 | 0.3100 | 0.4200 | -6.667% | 54 | 2,265 | -85.714% |
| 2026-07-17 | 0.4800 | 0.5100 | 0.3100 | 0.4500 | +7.143% | 44 | 2,248 | -86.667% |
| 2026-07-13 | 0.4200 | 0.4200 | 0.3500 | 0.4200 | +5.000% | 8 | 2,246 | -85.714% |
| 2026-07-10 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +5.263% | 24 | 2,270 | -85.000% |
| 2026-07-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 10 | 2,270 | -84.211% |
| 2026-07-08 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -5.714% | 7 | 2,270 | -81.818% |
| 2026-07-07 | 0.3500 | 0.5400 | 0.3300 | 0.3500 | -10.256% | 110 | 2,272 | -82.857% |
| 2026-07-06 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | -13.333% | 110 | 2,285 | -84.615% |
| 2026-07-01 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -6.250% | 23 | 2,284 | -86.667% |
| 2026-06-24 | 0.4700 | 0.4800 | 0.4300 | 0.4800 | +6.667% | 18 | 2,278 | -87.500% |
| 2026-06-23 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | -6.250% | 6 | 2,274 | -86.667% |
| 2026-06-22 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | +37.143% | 9 | 2,273 | -87.500% |
| 2026-06-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 2,273 | -82.857% |
| 2026-06-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +62.500% | 9 | 2,264 | -84.615% |
| 2026-05-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 2,264 | -75.000% |
| 2026-05-22 | 0.3000 | 0.3000 | 0.2400 | 0.2600 | -16.129% | 20 | 2,265 | -76.923% |
| 2026-05-21 | 0.2300 | 0.3100 | 0.2300 | 0.3100 | +29.167% | 9 | 2,256 | -80.645% |
| 2026-05-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 23 | 2,233 | -75.000% |
| 2026-05-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 10 | 2,243 | -80.645% |
| 2026-05-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +30.435% | 1 | 2,243 | -80.000% |
| 2026-04-30 | 0.2700 | 0.2700 | 0.2200 | 0.2300 | -20.690% | 40 | 2,251 | -73.913% |
| 2026-04-28 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.000% | 5 | 2,251 | -79.310% |
| 2026-04-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +45.000% | 1 | 2,250 | -79.310% |
| 2026-04-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 9 | 2,241 | -70.000% |
| 2026-04-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 2,241 | -80.000% |
| 2026-04-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 2,240 | -76.000% |
| 2026-04-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -40.000% | 10 | 2,239 | -80.000% |
| 2026-04-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +56.250% | 1 | 2,242 | -88.000% |
| 2026-04-08 | 0.4100 | 0.4100 | 0.3200 | 0.3200 | -31.915% | 2 | 2,241 | -81.250% |
| 2026-03-31 | 0.5800 | 0.5800 | 0.4700 | 0.4700 | -6.000% | 2 | 2,240 | -87.234% |
| 2026-03-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 10 | 2,240 | -88.000% |
| 2026-03-26 | 0.5800 | 0.5800 | 0.4900 | 0.5000 | +8.696% | 3 | 2,240 | -88.000% |
| 2026-03-25 | 0.5300 | 0.5300 | 0.4400 | 0.4600 | -2.128% | 7 | 2,239 | -86.957% |
| 2026-03-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 2,239 | -87.234% |
| 2026-03-09 | 0.4200 | 0.4800 | 0.3600 | 0.4600 | -13.208% | 14 | 2,239 | -86.957% |
| 2026-03-06 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -43.011% | 660 | 2,236 | -88.679% |
| 2026-02-27 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 1 | 2,236 | -93.548% |
| 2026-02-26 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | -2.222% | 14 | 2,237 | -93.182% |
| 2026-02-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 10 | 2,247 | -93.333% |
| 2026-02-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 10 | 2,247 | -95.000% |
| 2026-02-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 2,237 | -94.000% |
| 2026-02-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 21 | 2,238 | -94.545% |
| 2026-02-17 | 1.1500 | 1.2100 | 1.1500 | 1.1500 | -3.361% | 36 | 2,239 | -94.783% |
| 2026-02-13 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | +0.847% | 41 | 2,232 | -94.958% |
| 2026-02-12 | 1.0200 | 1.1800 | 1.0200 | 1.1800 | +38.824% | 5 | 2,232 | -94.915% |
| 2026-02-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 2 | 2,231 | -92.941% |
| 2026-02-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 5 | 2,229 | -92.500% |
| 2026-02-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +35.593% | 6 | 2,224 | -92.500% |
| 2026-01-28 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | -11.940% | 4 | 2,218 | -89.831% |
| 2026-01-21 | 0.7500 | 0.7500 | 0.6700 | 0.6700 | -12.987% | 6 | 2,221 | -91.045% |
| 2026-01-20 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | +11.594% | 60 | 2,220 | -92.208% |
| 2026-01-16 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | +6.154% | 75 | 2,160 | -91.304% |
| 2026-01-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 2,160 | -90.769% |
| 2026-01-13 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +3.226% | 3 | 2,161 | -90.625% |
| 2026-01-12 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -11.429% | 2 | 2,161 | -90.323% |
| 2026-01-09 | 0.6500 | 0.7000 | 0.6000 | 0.7000 | +11.111% | 7 | 2,159 | -91.429% |
| 2026-01-08 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -3.077% | 2 | 2,158 | -90.476% |
| 2026-01-06 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -21.687% | 75 | 2,158 | -90.769% |
| 2025-12-11 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +16.901% | 1 | 2,133 | -92.771% |
| 2025-12-10 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 2 | 2,133 | -91.549% |
| 2025-12-09 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +5.797% | 2 | 2,131 | -91.781% |
| 2025-12-08 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | +6800.000% | 30 | 2,130 | -91.304% |
| 2025-11-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 1 | +500.000% |