NFLX261218P00055000
NFLX Dec 18 2026 55.00 Put
optionOPRA
EODOct 8, 2026
0.33USD-23.256%(-0.10)447Vol2,694OI
NFLX261218P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.4400 | 0.4400 | 0.3000 | 0.3300 | -23.256% | 447 | 2,696 | 0.000% |
| 2026-10-07 | 0.4600 | 0.5000 | 0.4300 | 0.4300 | -14.000% | 32 | 2,690 | -23.256% |
| 2026-10-06 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | -27.536% | 26 | 2,690 | -34.000% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | -4.167% | 62 | 2,665 | -52.174% |
| 2026-10-02 | 0.6900 | 0.7900 | 0.6600 | 0.7200 | +12.500% | 91 | 2,594 | -54.167% |
| 2026-10-01 | 0.5800 | 0.6400 | 0.5800 | 0.6400 | +20.755% | 138 | 2,606 | -48.438% |
| 2026-09-30 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +8.163% | 111 | 2,601 | -37.736% |
| 2026-09-29 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | -12.500% | 6 | 2,599 | -32.653% |
| 2026-09-28 | 0.4500 | 0.5800 | 0.4500 | 0.5600 | +36.585% | 167 | 2,573 | -41.071% |
| 2026-09-25 | 0.4400 | 0.4400 | 0.3600 | 0.4100 | -2.381% | 17 | 2,558 | -19.512% |
| 2026-09-24 | 0.4600 | 0.4600 | 0.3200 | 0.4200 | 0.000% | 31 | 2,550 | -21.429% |
| 2026-09-23 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -6.667% | 310 | 2,567 | -21.429% |
| 2026-09-22 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | +28.571% | 34 | 2,563 | -26.667% |
| 2026-09-21 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | -18.605% | 34 | 2,578 | -5.714% |
| 2026-09-18 | 0.5600 | 0.5900 | 0.4200 | 0.4300 | +48.276% | 608 | 2,099 | -23.256% |
| 2026-09-17 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 5 | 2,099 | +13.793% |
| 2026-09-16 | 0.2400 | 0.3500 | 0.2200 | 0.2500 | -3.846% | 9 | 2,100 | +32.000% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2100 | 0.2600 | +13.043% | 35 | 2,082 | +26.923% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -20.690% | 8 | 2,083 | +43.478% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -17.143% | 23 | 2,074 | +13.793% |
| 2026-09-10 | 0.4600 | 0.4600 | 0.3500 | 0.3500 | 0.000% | 85 | 2,073 | -5.714% |
| 2026-09-09 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.000% | 24 | 2,062 | -5.714% |
| 2026-09-08 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +20.690% | 342 | 2,060 | -5.714% |
| 2026-09-04 | 0.1500 | 0.2900 | 0.1500 | 0.2900 | +45.000% | 18 | 2,057 | +13.793% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 5 | 2,062 | +65.000% |
| 2026-09-02 | 0.2500 | 0.3000 | 0.2300 | 0.2300 | -8.000% | 13 | 2,071 | +43.478% |
| 2026-08-31 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -3.846% | 70 | 2,119 | +32.000% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -16.129% | 19 | 2,102 | +26.923% |
| 2026-08-27 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | 0.000% | 32 | 2,102 | +6.452% |
| 2026-08-26 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -3.125% | 31 | 2,102 | +6.452% |
| 2026-08-25 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 10 | 2,097 | +3.125% |
| 2026-08-24 | 0.3500 | 0.3800 | 0.3300 | 0.3300 | -13.158% | 164 | 2,108 | 0.000% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | +2.703% | 3 | 2,106 | -13.158% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | -2.632% | 46 | 2,102 | -10.811% |
| 2026-08-19 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | -9.524% | 46 | 2,102 | -13.158% |
| 2026-08-18 | 0.5300 | 0.5300 | 0.4000 | 0.4200 | -16.000% | 40 | 2,105 | -21.429% |
| 2026-08-17 | 0.4900 | 0.5400 | 0.4600 | 0.5000 | +16.279% | 145 | 2,096 | -34.000% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.4100 | 0.4300 | -12.245% | 62 | 2,087 | -23.256% |
| 2026-08-13 | 0.6300 | 0.6300 | 0.4900 | 0.4900 | -28.986% | 124 | 2,046 | -32.653% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | -1.429% | 16 | 2,044 | -52.174% |
| 2026-08-11 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | +7.692% | 6 | 2,042 | -52.857% |
| 2026-08-10 | 0.7600 | 0.7700 | 0.6400 | 0.6500 | -17.722% | 29 | 2,039 | -49.231% |
| 2026-08-07 | 0.8100 | 0.8200 | 0.7200 | 0.7900 | -9.195% | 76 | 2,050 | -58.228% |
| 2026-08-06 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | -10.309% | 12 | 2,052 | -62.069% |
| 2026-08-04 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 2 | 2,050 | -65.979% |
| 2026-08-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1 | 2,051 | -68.571% |
| 2026-07-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 2 | 2,051 | -70.000% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +20.213% | 1 | 2,050 | -70.796% |
| 2026-07-29 | 1.0800 | 1.0800 | 0.9400 | 0.9400 | -1.053% | 20 | 2,043 | -64.894% |
| 2026-07-28 | 0.9500 | 1.0400 | 0.9500 | 0.9500 | -19.492% | 18 | 2,047 | -65.263% |
| 2026-07-27 | 1.1500 | 1.2100 | 1.1500 | 1.1800 | -4.839% | 50 | 2,047 | -72.034% |
| 2026-07-24 | 1.4900 | 1.4900 | 1.1500 | 1.2400 | -17.333% | 196 | 2,080 | -73.387% |
| 2026-07-23 | 1.5100 | 1.5400 | 1.5000 | 1.5000 | +6.383% | 5 | 2,081 | -78.000% |
| 2026-07-22 | 1.5000 | 1.5000 | 1.3000 | 1.4100 | -22.951% | 61 | 2,093 | -76.596% |
| 2026-07-21 | 1.8000 | 1.8300 | 1.5800 | 1.8300 | +4.571% | 1,171 | 1,973 | -81.967% |
| 2026-07-20 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | +15.132% | 71 | 1,955 | -81.143% |
| 2026-07-17 | 2.1400 | 2.1400 | 1.5200 | 1.5200 | +21.600% | 170 | 1,901 | -78.289% |
| 2026-07-16 | 1.1900 | 1.4000 | 1.1900 | 1.2500 | +4.167% | 17 | 1,895 | -73.600% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.977% | 1 | 1,894 | -72.500% |
| 2026-07-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 1 | 1,894 | -74.419% |
| 2026-07-13 | 1.2200 | 1.2900 | 1.2200 | 1.2900 | -8.511% | 4 | 1,891 | -74.419% |
| 2026-07-10 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | +11.905% | 5 | 1,893 | -76.596% |
| 2026-07-09 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | +2.439% | 40 | 1,889 | -73.810% |
| 2026-07-08 | 1.1400 | 1.2300 | 1.0500 | 1.2300 | +4.237% | 29 | 1,890 | -73.171% |
| 2026-07-07 | 1.0700 | 1.1800 | 1.0700 | 1.1800 | +0.855% | 32 | 1,877 | -72.034% |
| 2026-07-06 | 1.0000 | 1.2100 | 1.0000 | 1.1700 | +7.339% | 47 | 1,854 | -71.795% |
| 2026-07-02 | 1.1000 | 1.1300 | 1.0900 | 1.0900 | -29.677% | 33 | 1,885 | -69.725% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 2 | 1,883 | -78.710% |
| 2026-06-30 | 1.5600 | 1.6000 | 1.4800 | 1.5000 | +11.940% | 19 | 1,868 | -78.000% |
| 2026-06-29 | 1.2500 | 1.3700 | 1.2500 | 1.3400 | +6.349% | 131 | 1,861 | -75.373% |
| 2026-06-26 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | -20.253% | 11 | 1,855 | -73.810% |
| 2026-06-25 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | -3.659% | 5 | 1,856 | -79.114% |
| 2026-06-24 | 1.4500 | 1.6400 | 1.4500 | 1.6400 | +10.811% | 18 | 1,846 | -79.878% |
| 2026-06-23 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.642% | 1 | 1,845 | -77.703% |
| 2026-06-22 | 1.4500 | 1.6300 | 1.4500 | 1.6200 | +42.105% | 60 | 1,792 | -79.630% |
| 2026-06-18 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | +1.786% | 13 | 1,796 | -71.053% |
| 2026-06-17 | 1.0200 | 1.1200 | 1.0200 | 1.1200 | +7.692% | 39 | 1,772 | -70.536% |
| 2026-06-16 | 0.8000 | 1.0500 | 0.8000 | 1.0400 | +11.828% | 47 | 1,767 | -68.269% |
| 2026-06-15 | 0.8000 | 0.9300 | 0.8000 | 0.9300 | -1.064% | 31 | 1,761 | -64.516% |
| 2026-06-11 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +6.818% | 11 | 1,761 | -64.894% |
| 2026-06-10 | 0.8200 | 0.8900 | 0.8200 | 0.8800 | -11.111% | 37 | 1,736 | -62.500% |
| 2026-06-03 | 0.9200 | 1.0200 | 0.9200 | 0.9900 | +39.437% | 57 | 1,734 | -66.667% |
| 2026-06-01 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +5.970% | 1 | 1,734 | -53.521% |
| 2026-05-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +9.836% | 12 | 1,740 | -50.746% |
| 2026-05-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 10 | 1,740 | -45.902% |
| 2026-05-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -28.090% | 1 | 1,740 | -48.438% |
| 2026-05-11 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +43.548% | 1 | 1,741 | -62.921% |
| 2026-04-30 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 16 | 1,741 | -46.774% |
| 2026-04-27 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | +153.571% | 4 | 1,743 | -53.521% |
| 2026-04-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -63.158% | 1 | 1,742 | +17.857% |
| 2026-04-21 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | +43.396% | 5 | 1,744 | -56.579% |
| 2026-04-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +15.217% | 1 | 1,743 | -37.736% |
| 2026-04-16 | 0.4400 | 0.4800 | 0.4300 | 0.4600 | -19.298% | 9 | 1,737 | -28.261% |
| 2026-04-13 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -19.718% | 6 | 1,737 | -42.105% |
| 2026-04-09 | 0.8100 | 0.8100 | 0.7100 | 0.7100 | -20.225% | 11 | 1,733 | -53.521% |
| 2026-04-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +5.952% | 2 | 1,733 | -62.921% |
| 2026-04-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -14.286% | 5 | 1,734 | -60.714% |
| 2026-04-01 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -16.239% | 3 | 1,739 | -66.327% |
| 2026-03-27 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | +0.862% | 8 | 1,740 | -71.795% |
| 2026-03-25 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 3 | 1,742 | -71.552% |
| 2026-03-24 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.000% | 10 | 1,742 | -71.053% |
| 2026-03-23 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | -5.000% | 6 | 1,746 | -71.053% |
| 2026-03-20 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | +2.564% | 57 | 1,752 | -72.500% |
| 2026-03-16 | 1.0900 | 1.1700 | 1.0900 | 1.1700 | +14.706% | 7 | 1,696 | -71.795% |
| 2026-03-13 | 1.2800 | 1.2800 | 1.0200 | 1.0200 | -11.304% | 2 | 1,691 | -67.647% |
| 2026-03-11 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -13.534% | 5 | 1,691 | -71.304% |
| 2026-03-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +33.000% | 3 | 1,695 | -75.188% |
| 2026-03-06 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | -7.407% | 4 | 1,695 | -67.000% |
| 2026-03-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +10.204% | 5 | 1,694 | -69.444% |
| 2026-03-04 | 0.9400 | 1.0500 | 0.9400 | 0.9800 | -18.333% | 22 | 1,694 | -66.327% |
| 2026-03-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +8.108% | 1 | 1,682 | -72.500% |
| 2026-03-02 | 1.0000 | 1.1100 | 0.9800 | 1.1100 | -1.770% | 9 | 1,681 | -70.270% |
| 2026-02-27 | 1.4000 | 1.4500 | 1.1100 | 1.1300 | -50.220% | 185 | 1,680 | -70.796% |
| 2026-02-25 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -19.788% | 1 | 1,683 | -85.463% |
| 2026-02-24 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +2.536% | 1 | 1,683 | -88.339% |
| 2026-02-23 | 2.7600 | 2.7600 | 2.6700 | 2.7600 | +1.099% | 19 | 1,683 | -88.043% |
| 2026-02-17 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | -0.727% | 2 | 1,683 | -87.912% |
| 2026-02-12 | 2.2500 | 2.7500 | 2.2500 | 2.7500 | +52.778% | 44 | 1,683 | -88.000% |
| 2026-02-10 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -1.639% | 3 | 1,661 | -81.667% |
| 2026-02-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -0.543% | 1 | 1,661 | -81.967% |
| 2026-02-03 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +15.000% | 12 | 1,661 | -82.065% |
| 2026-01-30 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +9.589% | 3 | 1,655 | -79.375% |
| 2026-01-28 | 1.4700 | 1.5100 | 1.4600 | 1.4600 | +1.389% | 158 | 1,657 | -77.397% |
| 2026-01-26 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 8 | 1,505 | -77.083% |
| 2026-01-23 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | -17.919% | 60 | 1,513 | -76.761% |
| 2026-01-22 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +0.581% | 1 | 1,513 | -80.925% |
| 2026-01-21 | 1.9100 | 1.9100 | 1.6300 | 1.7200 | +1.176% | 60 | 1,513 | -80.814% |
| 2026-01-20 | 1.5300 | 1.7000 | 1.5300 | 1.7000 | +6.250% | 3 | 1,505 | -80.588% |
| 2026-01-14 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +7.383% | 11 | 1,505 | -79.375% |
| 2026-01-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +10.370% | 2 | 1,505 | -77.852% |
| 2026-01-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 10 | 1,513 | -75.556% |
| 2025-12-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 1 | 1,513 | -75.556% |
| 2025-12-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 3 | 1,513 | -76.429% |
| 2025-12-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 20 | 1,513 | -76.596% |
| 2025-12-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 5 | 1,493 | -76.429% |
| 2025-12-16 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -2.500% | 3 | 1,488 | -78.846% |
| 2025-12-15 | 1.4200 | 1.6000 | 1.4200 | 1.6000 | -5.882% | 7 | 1,485 | -79.375% |
| 2025-12-11 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | +4.294% | 15 | 1,482 | -80.588% |
| 2025-12-10 | 1.0700 | 1.6300 | 1.0700 | 1.6300 | +3.165% | 2 | 1,468 | -79.755% |
| 2025-12-08 | 1.4000 | 1.5800 | 1.4000 | 1.5800 | +21.538% | 10 | 1,468 | -79.114% |
| 2025-12-05 | 1.4700 | 1.4700 | 1.3000 | 1.3000 | +10.169% | 3 | 1,458 | -74.615% |
| 2025-12-03 | 1.2000 | 1.2000 | 0.9700 | 1.1800 | +22.917% | 450 | 1,455 | -72.034% |
| 2025-12-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -10.280% | 1 | 1,007 | -65.625% |
| 2025-11-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.957% | 1 | 1,005 | -69.159% |
| 2025-11-25 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +0.877% | 2 | 1,005 | -71.304% |
| 2025-11-24 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +29.545% | 1 | 1,004 | -71.053% |
| 2025-11-17 | 0.9100 | 0.9100 | 0.8500 | 0.8800 | 0.000% | 7 | 1,004 | -62.500% |