NFLX261218P00056000
NFLX Dec 18 2026 56.00 Put
optionOPRA
EODOct 8, 2026
0.36USD-41.935%(-0.26)3Vol1,274OI
NFLX261218P00056000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | -41.935% | 3 | 1,274 | 0.000% |
| 2026-10-06 | 0.8000 | 0.8200 | 0.6200 | 0.6200 | -24.390% | 108 | 1,277 | -41.935% |
| 2026-10-05 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | -6.818% | 23 | 1,258 | -56.098% |
| 2026-10-02 | 0.7900 | 0.9600 | 0.7900 | 0.8800 | +7.317% | 45 | 1,252 | -59.091% |
| 2026-10-01 | 0.7800 | 0.8200 | 0.7700 | 0.8200 | +28.125% | 56 | 1,239 | -56.098% |
| 2026-09-30 | 0.5600 | 0.6400 | 0.5600 | 0.6400 | +6.667% | 11 | 1,231 | -43.750% |
| 2026-09-29 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | -7.692% | 5 | 1,229 | -40.000% |
| 2026-09-28 | 0.5700 | 0.6900 | 0.5700 | 0.6500 | +27.451% | 126 | 1,196 | -44.615% |
| 2026-09-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +10.870% | 1 | 1,196 | -29.412% |
| 2026-09-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 1,195 | -21.739% |
| 2026-09-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 1,195 | -23.404% |
| 2026-09-22 | 0.5100 | 0.5500 | 0.5000 | 0.5000 | +19.048% | 15 | 1,185 | -28.000% |
| 2026-09-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 16 | 1,169 | -14.286% |
| 2026-09-18 | 0.6600 | 0.6600 | 0.5000 | 0.5000 | +31.579% | 48 | 1,152 | -28.000% |
| 2026-09-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 1 | 1,152 | -5.263% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | +50.000% | 83 | 1,095 | +20.000% |
| 2026-09-14 | 0.2600 | 0.2800 | 0.2000 | 0.2000 | -41.176% | 38 | 1,094 | +80.000% |
| 2026-09-11 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | -27.660% | 26 | 1,090 | +5.882% |
| 2026-09-10 | 0.5000 | 0.5100 | 0.4700 | 0.4700 | -7.843% | 212 | 1,093 | -23.404% |
| 2026-09-09 | 0.3700 | 0.5200 | 0.3700 | 0.5100 | +24.390% | 45 | 1,089 | -29.412% |
| 2026-09-08 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | +24.242% | 174 | 1,088 | -12.195% |
| 2026-09-04 | 0.2900 | 0.3300 | 0.2700 | 0.3300 | +50.000% | 277 | 1,094 | +9.091% |
| 2026-09-03 | 0.2300 | 0.2500 | 0.2100 | 0.2200 | -4.348% | 338 | 1,137 | +63.636% |
| 2026-09-02 | 0.2600 | 0.2900 | 0.2300 | 0.2300 | -28.125% | 140 | 1,143 | +56.522% |
| 2026-09-01 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | -8.571% | 10 | 1,142 | +12.500% |
| 2026-08-28 | 0.3200 | 0.3500 | 0.3100 | 0.3500 | -12.500% | 40 | 1,177 | +2.857% |
| 2026-08-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 1 | 1,178 | -10.000% |
| 2026-08-26 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -5.556% | 11 | 1,177 | +5.882% |
| 2026-08-25 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | -10.000% | 20 | 1,174 | 0.000% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 1,175 | -10.000% |
| 2026-08-21 | 0.4700 | 0.4800 | 0.4000 | 0.4000 | -4.762% | 117 | 1,159 | -10.000% |
| 2026-08-20 | 0.4300 | 0.4700 | 0.4000 | 0.4200 | -16.000% | 286 | 1,137 | -14.286% |
| 2026-08-18 | 0.5500 | 0.5700 | 0.5000 | 0.5000 | -1.961% | 225 | 1,132 | -28.000% |
| 2026-08-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 1 | 1,132 | -29.412% |
| 2026-08-13 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | -28.049% | 26 | 1,134 | -38.983% |
| 2026-08-12 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 3 | 1,137 | -56.098% |
| 2026-08-11 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | +3.947% | 5 | 1,137 | -54.430% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | -16.484% | 11 | 1,143 | -52.632% |
| 2026-08-07 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | -9.000% | 38 | 1,179 | -60.440% |
| 2026-08-06 | 0.9900 | 1.0800 | 0.9800 | 1.0000 | -13.793% | 60 | 1,184 | -64.000% |
| 2026-08-04 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +5.455% | 31 | 1,184 | -68.966% |
| 2026-08-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 10 | 1,184 | -67.273% |
| 2026-07-30 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +6.306% | 1 | 1,184 | -69.492% |
| 2026-07-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -19.565% | 1 | 1,185 | -67.568% |
| 2026-07-24 | 1.6200 | 1.6300 | 1.3700 | 1.3800 | -18.343% | 20 | 1,178 | -73.913% |
| 2026-07-23 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | +9.740% | 4 | 1,179 | -78.698% |
| 2026-07-22 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -15.847% | 1 | 1,179 | -76.623% |
| 2026-07-21 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.154% | 1 | 1,178 | -80.328% |
| 2026-07-20 | 2.0200 | 2.0200 | 1.9300 | 1.9500 | +5.405% | 23 | 1,157 | -81.538% |
| 2026-07-17 | 2.2100 | 2.2100 | 1.8300 | 1.8500 | +32.143% | 99 | 1,131 | -80.541% |
| 2026-07-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +4.478% | 1 | 1,130 | -74.286% |
| 2026-07-06 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | -18.788% | 34 | 1,097 | -73.134% |
| 2026-07-01 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -7.821% | 2 | 1,096 | -78.182% |
| 2026-06-30 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | +16.993% | 3 | 1,096 | -79.888% |
| 2026-06-29 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | -1.290% | 114 | 1,090 | -76.471% |
| 2026-06-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -12.429% | 10 | 1,080 | -76.774% |
| 2026-06-25 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +1.724% | 2 | 1,079 | -79.661% |
| 2026-06-22 | 1.3200 | 1.7400 | 1.3200 | 1.7400 | +35.937% | 20 | 1,076 | -79.310% |
| 2026-06-18 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | +13.274% | 64 | 1,041 | -71.875% |
| 2026-06-12 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +8.654% | 1 | 1,040 | -68.142% |
| 2026-06-11 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +15.556% | 1 | 1,040 | -65.385% |
| 2026-06-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 1 | 1,041 | -60.000% |
| 2026-06-09 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | -3.000% | 32 | 1,051 | -62.887% |
| 2026-06-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 1,051 | -64.000% |
| 2026-06-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +40.845% | 1 | 1,051 | -64.000% |
| 2026-05-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -18.391% | 1 | 1,051 | -49.296% |
| 2026-05-05 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +26.087% | 10 | 1,047 | -58.621% |
| 2026-04-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 1 | 1,047 | -47.826% |
| 2026-04-21 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +28.070% | 2 | 1,045 | -50.685% |
| 2026-04-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -25.974% | 3 | 1,045 | -36.842% |
| 2026-04-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -35.833% | 1 | 1,045 | -53.247% |
| 2026-03-06 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | +12.150% | 4 | 1,045 | -70.000% |
| 2026-03-04 | 1.1000 | 1.1000 | 1.0100 | 1.0700 | -23.022% | 6 | 1,044 | -66.355% |
| 2026-02-27 | 1.3500 | 1.3900 | 1.3300 | 1.3900 | -53.667% | 6 | 1,044 | -74.101% |
| 2026-02-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 1,045 | -88.000% |
| 2026-02-12 | 2.5700 | 2.8500 | 2.5700 | 2.8500 | +37.019% | 7 | 1,044 | -87.368% |
| 2026-02-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +26.061% | 10 | 1,043 | -82.692% |
| 2026-01-27 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | +5.096% | 2 | 1,036 | -78.182% |
| 2026-01-26 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -21.500% | 4 | 1,035 | -77.070% |
| 2026-01-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +22.699% | 1 | 1,035 | -82.000% |
| 2026-01-09 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +3.822% | 1 | 1,035 | -77.914% |
| 2025-12-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -6.548% | 1 | 1,035 | -77.070% |
| 2025-12-16 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | +8.387% | 2 | 1,034 | -78.571% |
| 2025-12-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +20.155% | 15 | 1,035 | -76.774% |
| 2025-12-05 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | +4.032% | 2 | 1,035 | -72.093% |
| 2025-12-04 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +24.000% | 10 | 1,036 | -70.968% |
| 2025-11-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 1,031 | -64.000% |