NFLX261218P00053000
NFLX Dec 18 2026 53.00 Put
optionOPRA
EODOct 8, 2026
0.19USD-36.667%(-0.11)28Vol1,405OI
NFLX261218P00053000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -36.667% | 28 | 1,405 | 0.000% |
| 2026-10-07 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | -25.000% | 50 | 1,361 | -36.667% |
| 2026-10-06 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -20.000% | 4 | 1,361 | -52.500% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +42.857% | 1 | 1,361 | -62.000% |
| 2026-09-30 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | +34.615% | 43 | 1,371 | -45.714% |
| 2026-09-29 | 0.3200 | 0.3700 | 0.2600 | 0.2600 | -31.579% | 118 | 1,370 | -26.923% |
| 2026-09-28 | 0.3400 | 0.3900 | 0.3200 | 0.3800 | +26.667% | 41 | 1,349 | -50.000% |
| 2026-09-25 | 0.3100 | 0.3100 | 0.2600 | 0.3000 | +25.000% | 21 | 1,335 | -36.667% |
| 2026-09-24 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -20.000% | 5 | 1,335 | -20.833% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | +3.448% | 13 | 1,324 | -36.667% |
| 2026-09-22 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | +20.833% | 118 | 1,315 | -34.483% |
| 2026-09-21 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | -22.581% | 20 | 1,308 | -20.833% |
| 2026-09-18 | 0.4100 | 0.4500 | 0.3100 | 0.3100 | +40.909% | 172 | 1,164 | -38.710% |
| 2026-09-17 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | +10.000% | 3 | 1,161 | -13.636% |
| 2026-09-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +53.846% | 1 | 1,160 | -5.000% |
| 2026-09-14 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -38.095% | 5 | 1,158 | +46.154% |
| 2026-09-11 | 0.1900 | 0.2100 | 0.1800 | 0.2100 | 0.000% | 86 | 1,161 | -9.524% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 8 | 1,153 | -9.524% |
| 2026-09-08 | 0.2300 | 0.2700 | 0.2300 | 0.2600 | +23.810% | 11 | 1,145 | -26.923% |
| 2026-09-04 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | +16.667% | 323 | 1,099 | -9.524% |
| 2026-09-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 3 | 1,098 | +5.556% |
| 2026-08-27 | 0.2400 | 0.2800 | 0.2300 | 0.2300 | -4.167% | 38 | 1,115 | -17.391% |
| 2026-08-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 12 | 1,123 | -20.833% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -14.815% | 21 | 1,118 | -17.391% |
| 2026-08-24 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 2 | 1,118 | -29.630% |
| 2026-08-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 1 | 1,118 | -29.630% |
| 2026-08-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -28.889% | 1 | 1,118 | -40.625% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -23.729% | 1 | 1,119 | -57.778% |
| 2026-08-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +13.462% | 1 | 1,119 | -67.797% |
| 2026-08-11 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -3.704% | 8 | 1,117 | -63.462% |
| 2026-08-10 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | -12.903% | 2 | 1,117 | -64.815% |
| 2026-08-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 1 | 1,117 | -69.355% |
| 2026-08-05 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -14.286% | 2 | 1,116 | -73.611% |
| 2026-07-31 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +12.000% | 1 | 1,116 | -77.381% |
| 2026-07-30 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | -21.053% | 6 | 1,113 | -74.667% |
| 2026-07-27 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +1.064% | 5 | 1,113 | -80.000% |
| 2026-07-24 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | -10.476% | 147 | 1,117 | -79.787% |
| 2026-07-22 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -20.455% | 53 | 1,115 | -81.905% |
| 2026-07-21 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | -3.650% | 51 | 1,065 | -85.606% |
| 2026-07-20 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +17.094% | 3 | 1,064 | -86.131% |
| 2026-07-17 | 1.4800 | 1.4800 | 0.9800 | 1.1700 | +6.364% | 10 | 1,063 | -83.761% |
| 2026-07-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 1 | 1,064 | -82.727% |
| 2026-07-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -11.382% | 14 | 1,059 | -82.569% |
| 2026-07-10 | 1.1000 | 1.2300 | 1.1000 | 1.2300 | +35.165% | 6 | 1,058 | -84.553% |
| 2026-07-02 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | -13.333% | 62 | 1,017 | -79.121% |
| 2026-07-01 | 1.1900 | 1.2400 | 1.0500 | 1.0500 | -22.222% | 190 | 932 | -81.905% |
| 2026-06-30 | 1.1600 | 1.3500 | 1.1600 | 1.3500 | +22.727% | 2 | 931 | -85.926% |
| 2026-06-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 5 | 931 | -82.727% |
| 2026-06-25 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 1 | 931 | -85.385% |
| 2026-06-24 | 1.2000 | 1.3000 | 1.2000 | 1.2900 | +12.174% | 36 | 895 | -85.271% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 4 | 893 | -83.478% |
| 2026-06-22 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | +52.439% | 2 | 891 | -84.800% |
| 2026-06-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +6.494% | 1 | 890 | -76.829% |
| 2026-06-15 | 0.7700 | 0.8300 | 0.7500 | 0.7700 | +6.944% | 224 | 904 | -75.325% |
| 2026-06-12 | 0.7100 | 0.7800 | 0.7100 | 0.7200 | +1.408% | 266 | 928 | -73.611% |
| 2026-06-10 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -7.792% | 49 | 925 | -73.239% |
| 2026-06-08 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -7.229% | 1 | 926 | -75.325% |
| 2026-06-05 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | +16.901% | 3 | 925 | -77.108% |
| 2026-05-06 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 1 | 925 | -73.239% |
| 2026-05-05 | 0.4600 | 0.6600 | 0.4600 | 0.6600 | +24.528% | 2 | 924 | -71.212% |
| 2026-04-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +20.455% | 1 | 924 | -64.151% |
| 2026-04-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -52.688% | 40 | 924 | -56.818% |
| 2026-03-11 | 0.8600 | 0.9300 | 0.8600 | 0.9300 | +4.494% | 2 | 924 | -79.570% |
| 2026-03-06 | 0.8600 | 0.8900 | 0.8200 | 0.8900 | 0.000% | 6 | 924 | -78.652% |
| 2026-03-04 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | +17.105% | 5 | 924 | -78.652% |
| 2026-02-27 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -43.284% | 1 | 920 | -75.000% |
| 2026-01-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.876% | 1 | 920 | -85.821% |
| 2026-01-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 10 | 921 | -85.271% |
| 2026-01-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 921 | -86.429% |
| 2026-01-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +20.690% | 1 | 920 | -86.429% |
| 2025-12-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -8.661% | 1 | 920 | -83.621% |
| 2025-12-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.286% | 1 | 919 | -85.039% |
| 2025-12-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +37.255% | 40 | 920 | -86.429% |
| 2025-12-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 1 | 920 | -81.373% |