NFLX261218P00046000
NFLX Dec 18 2026 46.00 Put
optionOPRA
EODOct 8, 2026
0.06USD-64.706%(-0.11)24Vol2,336OI
NFLX261218P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1000 | 0.1000 | 0.0400 | 0.0600 | -64.706% | 24 | 2,339 | 0.000% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1400 | 0.1700 | +240.000% | 7 | 2,338 | -64.706% |
| 2026-09-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 2,339 | +20.000% |
| 2026-09-11 | 0.1200 | 0.1300 | 0.0900 | 0.0900 | 0.000% | 6 | 2,337 | -33.333% |
| 2026-09-02 | 0.0800 | 0.1000 | 0.0600 | 0.0900 | -18.182% | 26 | 2,336 | -33.333% |
| 2026-08-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -45.000% | 30 | 2,366 | -45.455% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 50 | 2,366 | -70.000% |
| 2026-08-06 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | -7.143% | 7 | 2,367 | -76.923% |
| 2026-08-05 | 0.3100 | 0.3200 | 0.2700 | 0.2800 | -17.647% | 14 | 2,374 | -78.571% |
| 2026-08-04 | 0.3200 | 0.3800 | 0.3100 | 0.3400 | +17.241% | 13 | 2,373 | -82.353% |
| 2026-08-03 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | -19.444% | 2 | 2,374 | -79.310% |
| 2026-07-29 | 0.2700 | 0.3600 | 0.2600 | 0.3600 | -44.615% | 4 | 2,374 | -83.333% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +47.727% | 1 | 2,373 | -90.769% |
| 2026-07-17 | 0.6300 | 0.6300 | 0.4400 | 0.4400 | -6.383% | 4 | 2,372 | -86.364% |
| 2026-07-16 | 0.3400 | 0.4700 | 0.3400 | 0.4700 | +20.513% | 2 | 2,373 | -87.234% |
| 2026-07-08 | 0.2400 | 0.3900 | 0.2400 | 0.3900 | -23.529% | 9 | 2,372 | -84.615% |
| 2026-07-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -7.273% | 2 | 2,371 | -88.235% |
| 2026-06-30 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | +1.852% | 5 | 2,366 | -89.091% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | +8.000% | 21 | 2,345 | -88.889% |
| 2026-06-23 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | -12.281% | 6 | 2,346 | -88.000% |
| 2026-06-22 | 0.4400 | 0.5700 | 0.4400 | 0.5700 | +78.125% | 77 | 2,345 | -89.474% |
| 2026-06-18 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -15.789% | 50 | 2,345 | -81.250% |
| 2026-06-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +46.154% | 25 | 2,345 | -84.211% |
| 2026-05-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 2,344 | -76.923% |
| 2026-05-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +55.000% | 1 | 2,343 | -80.645% |
| 2026-04-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -55.556% | 17 | 2,343 | -70.000% |
| 2026-04-09 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +7.143% | 2 | 2,343 | -86.667% |
| 2026-04-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 30 | 2,344 | -85.714% |
| 2026-03-31 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | -8.621% | 2 | 2,344 | -88.679% |
| 2026-03-11 | 0.4700 | 0.5800 | 0.4700 | 0.5800 | -4.918% | 30 | 2,343 | -89.655% |
| 2026-03-10 | 0.3600 | 0.6100 | 0.3600 | 0.6100 | +7.018% | 5 | 2,363 | -90.164% |
| 2026-03-09 | 0.4900 | 0.5700 | 0.4700 | 0.5700 | +26.667% | 14 | 2,360 | -89.474% |
| 2026-03-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -29.688% | 30 | 2,363 | -86.667% |
| 2026-03-05 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +4.918% | 39 | 2,393 | -90.625% |
| 2026-02-27 | 2.4800 | 2.4800 | 0.6100 | 0.6100 | -42.991% | 249 | 2,393 | -90.164% |
| 2026-02-19 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | -15.079% | 2 | 2,146 | -94.393% |
| 2026-02-13 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -0.787% | 1 | 2,146 | -95.238% |
| 2026-02-12 | 1.0000 | 1.2700 | 1.0000 | 1.2700 | +56.790% | 14 | 2,146 | -95.276% |
| 2026-02-03 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | +28.571% | 3 | 2,156 | -92.593% |
| 2026-01-28 | 0.7200 | 0.7200 | 0.5300 | 0.6300 | -19.231% | 201 | 2,156 | -90.476% |
| 2026-01-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +14.706% | 3 | 2,355 | -92.308% |
| 2026-01-08 | 0.6600 | 0.7100 | 0.6500 | 0.6800 | +15.254% | 30 | 2,355 | -91.176% |
| 2026-01-06 | 0.5900 | 0.7500 | 0.5900 | 0.5900 | -15.714% | 55 | 2,347 | -89.831% |
| 2025-12-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 1 | 2,402 | -91.429% |
| 2025-12-11 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.000% | 10 | 2,406 | -92.857% |
| 2025-12-10 | 0.8500 | 0.8500 | 0.7100 | 0.8400 | +10.526% | 62 | 2,406 | -92.857% |
| 2025-12-09 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +22.581% | 10 | 2,460 | -92.105% |
| 2025-12-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +10.714% | 10 | 2,460 | -90.323% |
| 2025-12-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 10 | 2,460 | -89.286% |
| 2025-12-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 300 | 2,460 | -89.474% |
| 2025-11-28 | 1.0800 | 1.0800 | 0.6200 | 0.6300 | +3.279% | 37 | 2,460 | -90.476% |
| 2025-11-25 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.000% | 20 | 2,460 | -90.164% |