NFLX261218P00051000
NFLX Dec 18 2026 51.00 Put
optionOPRA
EODOct 8, 2026
0.13USD-48.000%(-0.12)5Vol559OI
NFLX261218P00051000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2400 | 0.2400 | 0.1200 | 0.1300 | -48.000% | 5 | 553 | 0.000% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -21.875% | 24 | 534 | -48.000% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | -13.514% | 11 | 525 | -59.375% |
| 2026-10-02 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +60.870% | 26 | 512 | -64.865% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 2 | 512 | -43.478% |
| 2026-09-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 1 | 512 | -45.833% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | +69.231% | 6 | 511 | -40.909% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 511 | 0.000% |
| 2026-09-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 25 | 511 | -7.143% |
| 2026-09-14 | 0.1900 | 0.1900 | 0.1300 | 0.1300 | -27.778% | 2 | 511 | 0.000% |
| 2026-09-11 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +63.636% | 5 | 516 | -27.778% |
| 2026-09-02 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | -26.667% | 8 | 520 | +18.182% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 520 | -13.333% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 6 | 515 | -35.000% |
| 2026-08-17 | 0.2300 | 0.2600 | 0.2000 | 0.2600 | -57.377% | 5 | 516 | -50.000% |
| 2026-08-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 5 | 511 | -78.689% |
| 2026-08-04 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | +3.571% | 26 | 512 | -77.586% |
| 2026-08-03 | 0.5600 | 0.5700 | 0.5000 | 0.5600 | -8.197% | 6 | 516 | -76.786% |
| 2026-07-31 | 0.6800 | 0.6800 | 0.6000 | 0.6100 | +22.000% | 18 | 525 | -78.689% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 1 | 525 | -74.000% |
| 2026-07-27 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -4.110% | 11 | 525 | -81.429% |
| 2026-07-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -22.340% | 3 | 524 | -82.192% |
| 2026-07-21 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -8.738% | 1 | 525 | -86.170% |
| 2026-07-20 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | +6.186% | 14 | 524 | -87.379% |
| 2026-07-17 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | +16.867% | 10 | 517 | -86.598% |
| 2026-07-14 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | +1.220% | 55 | 572 | -84.337% |
| 2026-07-13 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 17 | 572 | -84.146% |
| 2026-07-10 | 1.0500 | 1.0500 | 0.9100 | 0.9100 | +19.737% | 206 | 415 | -85.714% |
| 2026-07-06 | 0.6900 | 0.7600 | 0.6900 | 0.7600 | -18.280% | 2 | 415 | -82.895% |
| 2026-07-01 | 0.8700 | 0.9400 | 0.8700 | 0.9300 | +13.415% | 70 | 382 | -86.022% |
| 2026-06-29 | 0.7900 | 0.8500 | 0.7700 | 0.8200 | -3.529% | 434 | 417 | -84.146% |
| 2026-06-26 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | -2.299% | 24 | 415 | -84.706% |
| 2026-06-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -20.909% | 1 | 416 | -85.057% |
| 2026-06-22 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | +57.143% | 6 | 415 | -88.182% |
| 2026-06-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +11.111% | 40 | 415 | -81.429% |
| 2026-06-15 | 0.5400 | 0.6300 | 0.4800 | 0.6300 | +10.526% | 176 | 410 | -79.365% |
| 2026-06-10 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | +26.667% | 42 | 409 | -77.193% |
| 2026-05-20 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -19.643% | 2 | 407 | -71.111% |
| 2026-05-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +47.368% | 2 | 406 | -76.786% |
| 2026-04-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -52.500% | 1 | 407 | -65.789% |
| 2026-03-11 | 0.7500 | 0.8000 | 0.6800 | 0.8000 | -30.435% | 12 | 407 | -83.750% |
| 2026-02-03 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 5 | 405 | -88.696% |
| 2026-01-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 4 | 400 | -87.850% |
| 2026-01-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +4.854% | 10 | 396 | -87.963% |
| 2026-01-13 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.000% | 1 | 386 | -87.379% |
| 2026-01-08 | 1.0700 | 1.0800 | 1.0200 | 1.0300 | -6.364% | 30 | 386 | -87.379% |
| 2026-01-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +15.789% | 10 | 396 | -88.182% |
| 2026-01-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -21.488% | 5 | 396 | -86.316% |
| 2025-12-08 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +44.048% | 1 | 391 | -89.256% |
| 2025-12-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 30 | 390 | -84.524% |