NFLX261218P00048000
NFLX Dec 18 2026 48.00 Put
optionOPRA
EODOct 7, 2026
0.12USD-33.333%(-0.06)8Vol2,678OI
NFLX261218P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -33.333% | 8 | 2,677 | 0.000% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 32 | 2,699 | -33.333% |
| 2026-10-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +41.667% | 56 | 2,703 | -29.412% |
| 2026-09-29 | 0.1300 | 0.1600 | 0.1200 | 0.1200 | -14.286% | 12 | 2,703 | 0.000% |
| 2026-09-28 | 0.1600 | 0.1700 | 0.1400 | 0.1400 | +7.692% | 10 | 2,700 | -14.286% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | +18.182% | 25 | 2,715 | -7.692% |
| 2026-09-21 | 0.0700 | 0.1100 | 0.0700 | 0.1100 | -21.429% | 5 | 2,714 | +9.091% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.1000 | 0.1400 | +55.556% | 215 | 2,684 | -14.286% |
| 2026-09-17 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 30 | 2,694 | +33.333% |
| 2026-09-16 | 0.2000 | 0.2000 | 0.0900 | 0.0900 | -18.182% | 2 | 2,694 | +33.333% |
| 2026-09-15 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | -8.333% | 84 | 2,710 | +9.091% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -7.692% | 2 | 2,711 | 0.000% |
| 2026-09-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 2,712 | -7.692% |
| 2026-08-27 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 10 | 2,712 | -7.692% |
| 2026-08-20 | 0.1500 | 0.1600 | 0.1300 | 0.1600 | -11.111% | 24 | 2,720 | -25.000% |
| 2026-08-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -51.351% | 2 | 2,718 | -33.333% |
| 2026-08-07 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 2 | 2,716 | -67.568% |
| 2026-08-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -25.000% | 1 | 2,717 | -63.636% |
| 2026-07-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 1 | 2,717 | -72.727% |
| 2026-07-29 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +76.667% | 1 | 2,716 | -77.358% |
| 2026-07-28 | 0.6600 | 0.6600 | 0.3000 | 0.3000 | -31.818% | 11 | 2,725 | -60.000% |
| 2026-07-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 2 | 2,727 | -72.727% |
| 2026-07-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -22.388% | 51 | 2,778 | -76.923% |
| 2026-07-21 | 0.6500 | 0.6700 | 0.6200 | 0.6700 | +4.688% | 71 | 2,777 | -82.090% |
| 2026-07-17 | 0.9700 | 0.9700 | 0.6100 | 0.6400 | +8.475% | 177 | 2,777 | -81.250% |
| 2026-07-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 10 | 2,777 | -79.661% |
| 2026-07-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 20 | 2,777 | -78.182% |
| 2026-07-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 2,776 | -79.310% |
| 2026-07-10 | 0.5000 | 0.7200 | 0.5000 | 0.6000 | +27.660% | 6 | 2,775 | -80.000% |
| 2026-07-08 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -12.963% | 2 | 2,775 | -74.468% |
| 2026-07-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 1 | 2,774 | -77.778% |
| 2026-07-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 2,774 | -76.000% |
| 2026-07-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +16.000% | 4 | 2,770 | -79.310% |
| 2026-06-29 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -5.660% | 30 | 2,800 | -76.000% |
| 2026-06-26 | 0.6700 | 0.6700 | 0.5200 | 0.5300 | -23.188% | 70 | 2,790 | -77.358% |
| 2026-06-25 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | +7.812% | 30 | 2,760 | -82.609% |
| 2026-06-22 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | -13.514% | 73 | 2,757 | -81.250% |
| 2026-06-18 | 0.5100 | 0.7400 | 0.4900 | 0.7400 | +21.311% | 123 | 2,755 | -83.784% |
| 2026-06-17 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +60.526% | 30 | 2,755 | -80.328% |
| 2026-06-10 | 0.6900 | 0.6900 | 0.3800 | 0.3800 | -26.923% | 143 | 2,756 | -68.421% |
| 2026-06-08 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | -20.000% | 2 | 2,755 | -76.923% |
| 2026-06-04 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | +27.451% | 22 | 2,763 | -81.538% |
| 2026-06-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +24.390% | 1 | 2,763 | -76.471% |
| 2026-05-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +13.889% | 2 | 2,763 | -70.732% |
| 2026-04-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 10 | 2,763 | -66.667% |
| 2026-04-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +21.875% | 1 | 2,764 | -69.231% |
| 2026-04-17 | 0.4400 | 0.4400 | 0.3200 | 0.3200 | 0.000% | 2 | 2,764 | -62.500% |
| 2026-04-13 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | -38.462% | 2 | 2,764 | -62.500% |
| 2026-04-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 150 | 2,764 | -76.923% |
| 2026-04-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 1 | 2,764 | -78.182% |
| 2026-03-31 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 5 | 2,764 | -80.645% |
| 2026-03-27 | 0.6600 | 0.7300 | 0.6500 | 0.6800 | +13.333% | 580 | 2,764 | -82.353% |
| 2026-03-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 4 | 2,184 | -80.000% |
| 2026-03-16 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | +2.899% | 2 | 2,180 | -83.099% |
| 2026-03-13 | 0.7800 | 0.7800 | 0.6900 | 0.6900 | +2.985% | 2 | 2,179 | -82.609% |
| 2026-03-12 | 0.8400 | 0.8500 | 0.6700 | 0.6700 | 0.000% | 6 | 2,180 | -82.090% |
| 2026-03-11 | 0.5600 | 0.6900 | 0.5000 | 0.6700 | -51.449% | 150 | 2,177 | -82.090% |
| 2026-03-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +102.941% | 10 | 2,222 | -91.304% |
| 2026-03-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 20 | 2,222 | -82.353% |
| 2026-03-06 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | -8.824% | 253 | 2,222 | -80.645% |
| 2026-02-27 | 2.4600 | 2.4600 | 0.6800 | 0.6800 | -58.025% | 307 | 2,465 | -82.353% |
| 2026-02-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 1 | 2,165 | -92.593% |
| 2026-02-12 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +37.719% | 20 | 2,165 | -92.357% |
| 2026-02-11 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +9.615% | 13 | 2,175 | -89.474% |
| 2026-02-04 | 1.0400 | 1.0500 | 0.8000 | 1.0400 | +7.216% | 122 | 2,174 | -88.462% |
| 2026-02-03 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +8.989% | 160 | 2,296 | -87.629% |
| 2026-02-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +9.877% | 2 | 2,456 | -86.517% |
| 2026-01-28 | 0.7100 | 0.8100 | 0.7100 | 0.8100 | -1.220% | 2 | 2,457 | -85.185% |
| 2026-01-26 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -9.890% | 8 | 2,457 | -85.366% |
| 2026-01-21 | 1.0200 | 1.0200 | 0.9100 | 0.9100 | +1.111% | 6 | 2,453 | -86.813% |
| 2026-01-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 2,448 | -86.667% |
| 2026-01-09 | 0.8500 | 0.8600 | 0.8100 | 0.8600 | -10.417% | 22 | 2,447 | -86.047% |
| 2025-12-15 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | +26.316% | 70 | 2,448 | -87.500% |
| 2025-12-05 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +20.635% | 10 | 2,517 | -84.211% |
| 2025-12-02 | 0.6300 | 0.8300 | 0.6200 | 0.6300 | 0.000% | 386 | 2,516 | -80.952% |