NFLX261218P00054000
NFLX Dec 18 2026 54.00 Put
optionOPRA
EODOct 8, 2026
0.26USD-38.095%(-0.16)71Vol2,183OI
NFLX261218P00054000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | -38.095% | 71 | 1,615 | 0.000% |
| 2026-10-07 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +2.439% | 3 | 1,614 | -38.095% |
| 2026-10-06 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -28.070% | 7 | 1,610 | -36.585% |
| 2026-10-05 | 0.6000 | 0.6200 | 0.5500 | 0.5700 | -6.557% | 13 | 1,598 | -54.386% |
| 2026-10-02 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | +19.608% | 31 | 1,570 | -57.377% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | +45.714% | 80 | 1,542 | -49.020% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 1,542 | -25.714% |
| 2026-09-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 1 | 1,543 | -27.778% |
| 2026-09-22 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | +25.806% | 6 | 1,544 | -33.333% |
| 2026-09-21 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | -18.421% | 16 | 1,528 | -16.129% |
| 2026-09-18 | 0.4600 | 0.5400 | 0.3800 | 0.3800 | +52.000% | 13 | 1,517 | -31.579% |
| 2026-09-17 | 0.2000 | 0.2600 | 0.2000 | 0.2500 | +19.048% | 14 | 1,517 | +4.000% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 1,517 | +23.810% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 2 | 1,517 | +23.810% |
| 2026-09-11 | 0.2000 | 0.2600 | 0.2000 | 0.2500 | -16.667% | 84 | 1,518 | +4.000% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 14 | 1,517 | -13.333% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +30.435% | 5 | 1,517 | -13.333% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 4 | 1,517 | +13.043% |
| 2026-08-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 10 | 1,527 | 0.000% |
| 2026-08-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 6 | 1,533 | -7.143% |
| 2026-08-19 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -25.581% | 6 | 1,527 | -18.750% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 1,528 | -39.535% |
| 2026-08-17 | 0.4500 | 0.4700 | 0.3900 | 0.4300 | -29.508% | 138 | 1,539 | -39.535% |
| 2026-08-11 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -4.688% | 3 | 1,538 | -57.377% |
| 2026-08-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -12.329% | 5 | 1,533 | -59.375% |
| 2026-08-06 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | -8.750% | 4 | 1,535 | -64.384% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -14.894% | 5 | 1,535 | -67.500% |
| 2026-07-29 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +10.588% | 1 | 1,535 | -72.340% |
| 2026-07-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.811% | 1 | 1,535 | -69.412% |
| 2026-07-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 1 | 1,536 | -75.472% |
| 2026-07-24 | 1.3100 | 1.3100 | 1.1000 | 1.1000 | +3.774% | 2 | 1,536 | -76.364% |
| 2026-07-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -30.263% | 1 | 1,536 | -75.472% |
| 2026-07-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +8.571% | 3 | 1,533 | -82.895% |
| 2026-07-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 1 | 1,532 | -81.429% |
| 2026-07-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 2 | 1,530 | -78.689% |
| 2026-07-14 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | +7.965% | 9 | 1,524 | -78.689% |
| 2026-07-13 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -13.740% | 5 | 1,524 | -76.991% |
| 2026-07-10 | 1.3600 | 1.3600 | 1.2900 | 1.3100 | +9.167% | 42 | 1,516 | -80.153% |
| 2026-07-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +26.316% | 3 | 1,513 | -78.333% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 1 | 1,513 | -72.632% |
| 2026-07-01 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -16.107% | 12 | 1,524 | -79.200% |
| 2026-06-30 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | +27.350% | 22 | 1,526 | -82.550% |
| 2026-06-26 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -19.863% | 11 | 1,536 | -77.778% |
| 2026-06-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +60.440% | 5 | 1,536 | -82.192% |
| 2026-06-16 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | +19.737% | 535 | 1,537 | -71.429% |
| 2026-06-10 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -3.797% | 4 | 1,540 | -65.789% |
| 2026-06-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +11.268% | 20 | 1,540 | -67.089% |
| 2026-05-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +18.333% | 1 | 1,539 | -63.380% |
| 2026-05-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 1,539 | -56.667% |
| 2026-04-24 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | +1.667% | 11 | 1,531 | -57.377% |
| 2026-04-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +39.535% | 2 | 1,529 | -56.667% |
| 2026-04-16 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -49.412% | 6 | 1,532 | -39.535% |
| 2026-04-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -24.779% | 1 | 1,533 | -69.412% |
| 2026-03-30 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | +11.881% | 501 | 1,533 | -76.991% |
| 2026-03-23 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | -8.182% | 500 | 1,956 | -74.257% |
| 2026-03-09 | 0.9700 | 1.1000 | 0.9700 | 1.1000 | +11.111% | 2 | 2,130 | -76.364% |
| 2026-03-06 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | +2.062% | 2 | 2,134 | -73.737% |
| 2026-03-04 | 1.0500 | 1.0500 | 0.7600 | 0.9700 | +19.753% | 5 | 2,133 | -73.196% |
| 2026-02-27 | 1.0300 | 1.1700 | 0.8100 | 0.8100 | -56.216% | 5 | 2,131 | -67.901% |
| 2026-02-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.960% | 1 | 2,129 | -85.946% |
| 2026-02-25 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -11.842% | 20 | 2,128 | -87.065% |
| 2026-02-18 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | +8.571% | 21 | 2,128 | -88.596% |
| 2026-02-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +51.079% | 3 | 2,122 | -87.619% |
| 2026-01-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.107% | 24 | 2,122 | -81.295% |
| 2026-01-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 1 | 2,146 | -80.153% |
| 2026-01-06 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | +12.397% | 229 | 2,146 | -80.882% |
| 2025-12-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 2,163 | -78.512% |
| 2025-12-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.194% | 4 | 2,163 | -79.200% |
| 2025-11-21 | 1.1000 | 1.4500 | 1.1000 | 1.4400 | +73.494% | 410 | 2,163 | -81.944% |
| 2025-11-17 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 0.000% | 4 | 2,523 | -68.675% |