NFLX261218P00049000
NFLX Dec 18 2026 49.00 Put
optionOPRA
EODOct 7, 2026
0.16USD-27.273%(-0.06)2Vol321OI
NFLX261218P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 2 | 319 | 0.000% |
| 2026-10-06 | 0.1200 | 0.2200 | 0.1200 | 0.2200 | +10.000% | 37 | 355 | -27.273% |
| 2026-10-05 | 0.1700 | 0.2100 | 0.1700 | 0.2000 | -25.926% | 36 | 319 | -20.000% |
| 2026-10-02 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | +50.000% | 33 | 319 | -40.741% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 36 | 315 | -11.111% |
| 2026-09-22 | 0.1700 | 0.2100 | 0.1700 | 0.2000 | +81.818% | 25 | 316 | -20.000% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 4 | 318 | +45.455% |
| 2026-09-18 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +55.556% | 29 | 312 | +14.286% |
| 2026-09-15 | 0.1200 | 0.1300 | 0.0800 | 0.0900 | +12.500% | 82 | 328 | +77.778% |
| 2026-09-14 | 0.1400 | 0.1500 | 0.0800 | 0.0800 | -46.667% | 14 | 327 | +100.000% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 332 | +6.667% |
| 2026-08-27 | 0.0100 | 0.1500 | 0.0100 | 0.1500 | -6.250% | 33 | 312 | +6.667% |
| 2026-08-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 20 | 332 | 0.000% |
| 2026-08-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 5 | 337 | +6.667% |
| 2026-08-18 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -13.636% | 5 | 339 | -15.789% |
| 2026-08-17 | 0.2200 | 0.3200 | 0.2200 | 0.2200 | 0.000% | 16 | 344 | -27.273% |
| 2026-08-14 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | -24.138% | 110 | 454 | -27.273% |
| 2026-08-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 40 | 414 | -44.828% |
| 2026-08-11 | 0.3100 | 0.3500 | 0.2900 | 0.3000 | -42.308% | 4 | 413 | -46.667% |
| 2026-07-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 20 | 433 | -69.231% |
| 2026-07-24 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -14.062% | 21 | 433 | -70.909% |
| 2026-07-23 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -17.949% | 25 | 408 | -75.000% |
| 2026-07-21 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 25 | 433 | -79.487% |
| 2026-07-17 | 0.7700 | 0.7700 | 0.7000 | 0.7300 | +23.729% | 45 | 388 | -78.082% |
| 2026-07-16 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 20 | 368 | -72.881% |
| 2026-07-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 50 | 318 | -73.333% |
| 2026-07-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -10.390% | 1 | 317 | -76.812% |
| 2026-07-10 | 0.6500 | 0.7700 | 0.6200 | 0.7700 | +32.759% | 11 | 317 | -79.221% |
| 2026-07-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -24.675% | 1 | 316 | -72.414% |
| 2026-07-01 | 0.9100 | 0.9100 | 0.7700 | 0.7700 | +14.925% | 3 | 316 | -79.221% |
| 2026-06-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 1 | 316 | -76.119% |
| 2026-06-23 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -14.118% | 25 | 293 | -78.082% |
| 2026-06-22 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | +54.545% | 32 | 263 | -81.176% |
| 2026-06-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 35 | 228 | -70.909% |
| 2026-06-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 227 | -68.627% |
| 2026-06-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 10 | 237 | -68.000% |
| 2026-05-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -52.564% | 1 | 236 | -56.757% |
| 2026-04-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +122.857% | 1 | 236 | -79.487% |
| 2026-04-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -38.596% | 10 | 236 | -54.286% |
| 2026-04-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -20.833% | 10 | 236 | -71.930% |
| 2026-03-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +12.500% | 2 | 236 | -77.778% |
| 2026-03-12 | 0.7700 | 0.7700 | 0.6400 | 0.6400 | -28.090% | 2 | 236 | -75.000% |
| 2026-02-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -46.707% | 1 | 234 | -82.022% |
| 2026-02-13 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | -2.339% | 59 | 264 | -90.419% |
| 2026-02-12 | 1.5200 | 1.7700 | 1.5200 | 1.7100 | +66.019% | 4 | 264 | -90.643% |
| 2026-02-04 | 1.1200 | 1.1200 | 1.0300 | 1.0300 | -2.830% | 4 | 263 | -84.466% |
| 2026-02-03 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +12.766% | 1 | 264 | -84.906% |
| 2026-01-21 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -4.082% | 3 | 265 | -82.979% |
| 2026-01-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 262 | -83.673% |
| 2026-01-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 261 | -84.000% |
| 2025-12-29 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 1 | 260 | -83.673% |
| 2025-12-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 260 | -84.158% |
| 2025-12-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 10 | 260 | -84.000% |