NFLX261218P00052000
NFLX Dec 18 2026 52.00 Put
optionOPRA
EODOct 8, 2026
0.19USD-24.000%(-0.06)2Vol2,333OI
NFLX261218P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -24.000% | 2 | 2,333 | 0.000% |
| 2026-10-07 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 22 | 2,317 | -24.000% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | -12.121% | 54 | 2,296 | -34.483% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -23.256% | 1 | 2,297 | -42.424% |
| 2026-10-02 | 0.3500 | 0.4300 | 0.3500 | 0.4300 | +26.471% | 7 | 2,297 | -55.814% |
| 2026-10-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +21.429% | 3 | 2,297 | -44.118% |
| 2026-09-30 | 0.2300 | 0.3000 | 0.2200 | 0.2800 | +12.000% | 36 | 2,312 | -32.143% |
| 2026-09-29 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | -19.355% | 108 | 2,301 | -24.000% |
| 2026-09-28 | 0.2300 | 0.3100 | 0.2300 | 0.3100 | +24.000% | 24 | 2,297 | -38.710% |
| 2026-09-25 | 0.2100 | 0.2600 | 0.2100 | 0.2500 | +4.167% | 11 | 2,297 | -24.000% |
| 2026-09-24 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | +4.348% | 43 | 2,257 | -20.833% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 2 | 2,258 | -17.391% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | +25.000% | 34 | 2,258 | -24.000% |
| 2026-09-17 | 0.1800 | 0.2400 | 0.1600 | 0.2000 | +33.333% | 326 | 1,954 | -5.000% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 1,944 | +26.667% |
| 2026-09-15 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | -11.765% | 2 | 1,944 | +26.667% |
| 2026-09-14 | 0.1600 | 0.1700 | 0.1200 | 0.1700 | -22.727% | 4 | 1,942 | +11.765% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | +57.143% | 11 | 1,944 | -13.636% |
| 2026-09-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 3 | 1,944 | +35.714% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 2 | 1,946 | +18.750% |
| 2026-09-02 | 0.1500 | 0.1700 | 0.1100 | 0.1100 | -35.294% | 8 | 1,947 | +72.727% |
| 2026-09-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 1,947 | +11.765% |
| 2026-08-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -28.000% | 10 | 1,947 | +5.556% |
| 2026-08-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 130 | 2,077 | -24.000% |
| 2026-08-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 2 | 2,079 | -24.000% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -27.273% | 4 | 2,083 | -20.833% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 2,084 | -42.424% |
| 2026-08-13 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -33.333% | 9 | 2,089 | -40.625% |
| 2026-08-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 2,089 | -60.417% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 17 | 2,088 | -57.778% |
| 2026-08-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 2,088 | -68.333% |
| 2026-08-05 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | -10.959% | 12 | 2,087 | -70.769% |
| 2026-08-04 | 0.7200 | 0.7300 | 0.6700 | 0.7300 | +28.070% | 30 | 2,087 | -73.973% |
| 2026-08-03 | 0.7200 | 0.7200 | 0.5700 | 0.5700 | -16.176% | 6 | 2,091 | -66.667% |
| 2026-07-31 | 0.6900 | 0.7500 | 0.6800 | 0.6800 | +4.615% | 5 | 2,091 | -72.059% |
| 2026-07-29 | 0.7700 | 0.7700 | 0.6500 | 0.6500 | +8.333% | 5 | 2,096 | -70.769% |
| 2026-07-28 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -29.412% | 121 | 1,996 | -68.333% |
| 2026-07-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +4.938% | 1 | 1,995 | -77.647% |
| 2026-07-24 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | -32.500% | 89 | 2,023 | -76.543% |
| 2026-07-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 400 | 1,671 | -84.167% |
| 2026-07-20 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +15.385% | 26 | 1,669 | -84.167% |
| 2026-07-17 | 1.6300 | 1.6300 | 1.0400 | 1.0400 | +15.556% | 145 | 1,628 | -81.731% |
| 2026-07-16 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +2.273% | 4 | 1,625 | -78.889% |
| 2026-07-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 1 | 1,625 | -78.409% |
| 2026-07-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.889% | 1 | 1,625 | -79.570% |
| 2026-07-10 | 0.9300 | 1.0800 | 0.9300 | 1.0800 | +17.391% | 58 | 1,661 | -82.407% |
| 2026-07-09 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | +17.949% | 4 | 1,661 | -79.348% |
| 2026-07-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 100 | 1,661 | -75.641% |
| 2026-07-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -22.115% | 1 | 1,662 | -76.543% |
| 2026-07-01 | 1.0500 | 1.1000 | 0.9900 | 1.0400 | -13.333% | 123 | 1,627 | -81.731% |
| 2026-06-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +26.316% | 5 | 1,625 | -84.167% |
| 2026-06-26 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | -15.179% | 52 | 1,626 | -80.000% |
| 2026-06-25 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | +7.692% | 92 | 1,603 | -83.036% |
| 2026-06-24 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 30 | 1,633 | -81.731% |
| 2026-06-23 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | -8.257% | 298 | 1,626 | -81.000% |
| 2026-06-22 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | +41.558% | 7 | 1,626 | -82.569% |
| 2026-06-18 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 1 | 1,626 | -75.325% |
| 2026-06-17 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | +8.219% | 6 | 1,630 | -75.949% |
| 2026-06-16 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.000% | 43 | 1,670 | -73.973% |
| 2026-06-15 | 0.7300 | 0.7500 | 0.6800 | 0.7300 | +8.955% | 224 | 1,685 | -73.973% |
| 2026-06-12 | 0.6600 | 0.7000 | 0.6300 | 0.6700 | -6.944% | 288 | 1,730 | -71.642% |
| 2026-06-11 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 2 | 1,729 | -73.611% |
| 2026-06-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 2 | 1,728 | -69.355% |
| 2026-06-09 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | -16.176% | 21 | 1,748 | -66.667% |
| 2026-06-08 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -10.526% | 1 | 1,749 | -72.059% |
| 2026-06-05 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 1,750 | -75.000% |
| 2026-06-03 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | +13.846% | 58 | 1,769 | -74.324% |
| 2026-06-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 1,768 | -70.769% |
| 2026-05-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +36.170% | 1 | 1,769 | -70.313% |
| 2026-05-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -26.563% | 2 | 1,769 | -59.574% |
| 2026-05-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 2 | 1,769 | -70.313% |
| 2026-05-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -22.078% | 2 | 1,768 | -68.333% |
| 2026-05-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +40.000% | 1 | 1,769 | -75.325% |
| 2026-05-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -36.047% | 1 | 1,769 | -65.455% |
| 2026-03-31 | 1.0400 | 1.0400 | 0.8600 | 0.8600 | -7.527% | 2 | 1,769 | -77.907% |
| 2026-03-19 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +2.198% | 1 | 1,769 | -79.570% |
| 2026-03-16 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -20.870% | 2 | 1,770 | -79.121% |
| 2026-03-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +22.340% | 30 | 1,770 | -83.478% |
| 2026-03-12 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | +4.444% | 140 | 1,770 | -79.787% |
| 2026-03-11 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | +5.882% | 90 | 1,910 | -78.889% |
| 2026-03-06 | 0.7900 | 0.8800 | 0.6900 | 0.8500 | +4.938% | 117 | 2,000 | -77.647% |
| 2026-03-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -13.830% | 4 | 2,033 | -76.543% |
| 2026-03-03 | 1.1400 | 1.1400 | 0.9400 | 0.9400 | +13.253% | 22 | 2,035 | -79.787% |
| 2026-02-27 | 2.2900 | 2.2900 | 0.8300 | 0.8300 | -52.571% | 423 | 2,015 | -77.108% |
| 2026-02-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.224% | 1 | 2,018 | -89.143% |
| 2026-02-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.905% | 30 | 2,018 | -91.121% |
| 2026-02-17 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.478% | 1 | 2,048 | -90.952% |
| 2026-02-13 | 2.2000 | 2.2100 | 2.0900 | 2.0900 | +0.481% | 12 | 2,055 | -90.909% |
| 2026-02-12 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | +23.077% | 4 | 2,055 | -90.865% |
| 2026-02-11 | 1.4900 | 1.6900 | 1.4900 | 1.6900 | +13.423% | 26 | 2,051 | -88.757% |
| 2026-02-04 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | +6.429% | 36 | 2,051 | -87.248% |
| 2026-02-03 | 1.3900 | 1.5700 | 1.3900 | 1.4000 | +7.692% | 241 | 2,069 | -86.429% |
| 2026-01-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 3 | 2,122 | -85.385% |
| 2026-01-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.154% | 10 | 2,122 | -84.426% |
| 2026-01-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 20 | 2,132 | -85.385% |
| 2026-01-21 | 1.3200 | 1.3700 | 1.2900 | 1.3700 | +22.321% | 3 | 2,152 | -86.131% |
| 2026-01-09 | 1.1200 | 1.1800 | 1.1200 | 1.1200 | +9.804% | 260 | 2,152 | -83.036% |
| 2026-01-08 | 0.8800 | 1.0200 | 0.8800 | 1.0200 | -8.929% | 270 | 2,252 | -81.373% |
| 2026-01-07 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | -2.609% | 151 | 2,522 | -83.036% |
| 2026-01-06 | 0.9400 | 1.1500 | 0.9400 | 1.1500 | +6.481% | 858 | 2,672 | -83.478% |
| 2026-01-02 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -3.571% | 1 | 2,672 | -82.407% |
| 2025-12-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -16.418% | 4 | 2,671 | -83.036% |
| 2025-12-10 | 1.1900 | 1.4600 | 1.1400 | 1.3400 | +15.517% | 170 | 2,667 | -85.821% |
| 2025-12-09 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | -1.695% | 2 | 2,757 | -83.621% |
| 2025-12-08 | 2.6900 | 2.6900 | 1.1000 | 1.1800 | +11.321% | 39 | 2,756 | -83.898% |
| 2025-12-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +4.950% | 13 | 2,770 | -82.075% |
| 2025-12-02 | 1.0200 | 1.0200 | 0.8600 | 1.0100 | +6.316% | 2,143 | 2,783 | -81.188% |
| 2025-11-25 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.000% | 6 | 1,023 | -80.000% |