NFLX261218P00057000
NFLX Dec 18 2026 57.00 Put
optionOPRA
EODOct 8, 2026
0.48USD-25.000%(-0.16)20Vol980OI
NFLX261218P00057000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | -25.000% | 20 | 982 | 0.000% |
| 2026-10-07 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -16.883% | 8 | 979 | -25.000% |
| 2026-10-06 | 0.9200 | 0.9600 | 0.7500 | 0.7700 | -20.619% | 149 | 972 | -37.662% |
| 2026-10-05 | 1.0100 | 1.0100 | 0.9300 | 0.9700 | -7.619% | 14 | 969 | -50.515% |
| 2026-10-02 | 1.1100 | 1.1200 | 0.9500 | 1.0500 | +15.385% | 61 | 960 | -54.286% |
| 2026-10-01 | 0.8500 | 0.9200 | 0.8500 | 0.9100 | +12.346% | 21 | 940 | -47.253% |
| 2026-09-30 | 0.6900 | 0.8100 | 0.6600 | 0.8100 | +14.085% | 15 | 930 | -40.741% |
| 2026-09-29 | 0.6800 | 0.7100 | 0.6400 | 0.7100 | -11.250% | 11 | 934 | -32.394% |
| 2026-09-28 | 0.5700 | 0.8400 | 0.5700 | 0.8000 | +26.984% | 309 | 879 | -40.000% |
| 2026-09-25 | 0.6700 | 0.6700 | 0.5000 | 0.6300 | +5.000% | 22 | 865 | -23.810% |
| 2026-09-24 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -1.639% | 4 | 864 | -20.000% |
| 2026-09-23 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | -6.154% | 13 | 870 | -21.311% |
| 2026-09-22 | 0.6200 | 0.6500 | 0.5500 | 0.6500 | +25.000% | 44 | 854 | -26.154% |
| 2026-09-21 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | -17.460% | 22 | 851 | -7.692% |
| 2026-09-18 | 0.9000 | 0.9000 | 0.6100 | 0.6300 | +46.512% | 52 | 835 | -23.810% |
| 2026-09-17 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | +16.216% | 74 | 811 | +11.628% |
| 2026-09-16 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | +2.778% | 12 | 806 | +29.730% |
| 2026-09-15 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | +24.138% | 144 | 735 | +33.333% |
| 2026-09-14 | 0.2800 | 0.3300 | 0.2200 | 0.2900 | -19.444% | 79 | 706 | +65.517% |
| 2026-09-11 | 0.4400 | 0.4400 | 0.3400 | 0.3600 | -26.531% | 244 | 717 | +33.333% |
| 2026-09-10 | 0.5600 | 0.6000 | 0.4900 | 0.4900 | -18.333% | 445 | 728 | -2.041% |
| 2026-09-09 | 0.4800 | 0.6000 | 0.4500 | 0.6000 | +30.435% | 238 | 745 | -20.000% |
| 2026-09-08 | 0.4700 | 0.5100 | 0.4600 | 0.4600 | +31.429% | 186 | 746 | +4.348% |
| 2026-09-04 | 0.3300 | 0.3800 | 0.3200 | 0.3500 | +25.000% | 432 | 733 | +37.143% |
| 2026-09-03 | 0.2500 | 0.2900 | 0.2400 | 0.2800 | -6.667% | 338 | 732 | +71.429% |
| 2026-09-02 | 0.3300 | 0.3300 | 0.2700 | 0.3000 | -23.077% | 141 | 750 | +60.000% |
| 2026-09-01 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | -11.364% | 10 | 751 | +23.077% |
| 2026-08-27 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 751 | +9.091% |
| 2026-08-24 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.000% | 6 | 754 | +6.667% |
| 2026-08-21 | 0.5000 | 0.5400 | 0.4400 | 0.4500 | -11.765% | 128 | 734 | +6.667% |
| 2026-08-20 | 0.5000 | 0.5400 | 0.4500 | 0.5100 | -22.727% | 292 | 729 | -5.882% |
| 2026-08-18 | 0.5900 | 0.6600 | 0.5900 | 0.6600 | +6.452% | 235 | 725 | -27.273% |
| 2026-08-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +10.714% | 2 | 723 | -22.581% |
| 2026-08-14 | 0.4900 | 0.5600 | 0.4900 | 0.5600 | -9.677% | 2 | 723 | -14.286% |
| 2026-08-13 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | -38.000% | 14 | 726 | -22.581% |
| 2026-08-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 2 | 725 | -52.000% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 725 | -46.667% |
| 2026-08-10 | 1.0000 | 1.0300 | 0.9000 | 0.9000 | -14.286% | 25 | 713 | -46.667% |
| 2026-08-07 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | -8.696% | 44 | 722 | -54.286% |
| 2026-08-06 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | -0.862% | 6 | 725 | -58.261% |
| 2026-08-05 | 1.2900 | 1.2900 | 1.1600 | 1.1600 | -15.328% | 3 | 725 | -58.621% |
| 2026-07-31 | 1.4200 | 1.4200 | 1.2000 | 1.3700 | +9.600% | 54 | 676 | -64.964% |
| 2026-07-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 3 | 676 | -61.600% |
| 2026-07-28 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -20.126% | 2 | 674 | -62.205% |
| 2026-07-27 | 1.5900 | 1.6100 | 1.5400 | 1.5900 | -0.625% | 13 | 663 | -69.811% |
| 2026-07-24 | 1.8200 | 1.8300 | 1.5600 | 1.6000 | -13.043% | 37 | 665 | -70.000% |
| 2026-07-23 | 1.9000 | 1.9100 | 1.8400 | 1.8400 | +10.180% | 10 | 659 | -73.913% |
| 2026-07-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -20.096% | 1 | 659 | -71.257% |
| 2026-07-21 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | -4.566% | 5 | 657 | -77.033% |
| 2026-07-20 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | +1.389% | 4 | 655 | -78.082% |
| 2026-07-17 | 2.5000 | 2.5600 | 2.1400 | 2.1600 | +35.000% | 33 | 634 | -77.778% |
| 2026-07-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 1 | 633 | -70.000% |
| 2026-07-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 633 | -70.909% |
| 2026-07-14 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | +11.486% | 2 | 633 | -70.909% |
| 2026-07-06 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +7.246% | 1 | 633 | -67.568% |
| 2026-07-02 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | -10.968% | 55 | 622 | -65.217% |
| 2026-06-29 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -2.516% | 1 | 622 | -69.032% |
| 2026-06-26 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 5 | 622 | -69.811% |
| 2026-06-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.961% | 1 | 621 | -76.000% |
| 2026-06-24 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | +51.111% | 3 | 621 | -76.471% |
| 2026-06-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 1 | 621 | -64.444% |
| 2026-06-17 | 1.4900 | 1.4900 | 1.3900 | 1.3900 | +8.594% | 62 | 609 | -65.468% |
| 2026-06-16 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | +11.304% | 17 | 609 | -62.500% |
| 2026-06-11 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 1 | 609 | -58.261% |
| 2026-06-09 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -10.833% | 137 | 587 | -55.140% |
| 2026-06-05 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +66.667% | 1 | 587 | -60.000% |
| 2026-05-19 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -15.294% | 3 | 590 | -33.333% |
| 2026-05-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -17.476% | 40 | 590 | -43.529% |
| 2026-05-11 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +22.619% | 1 | 589 | -53.398% |
| 2026-04-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +27.273% | 2 | 588 | -42.857% |
| 2026-04-13 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -39.450% | 20 | 588 | -27.273% |
| 2026-04-01 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -16.794% | 1 | 589 | -55.963% |
| 2026-03-06 | 1.1800 | 1.3100 | 1.1800 | 1.3100 | -38.785% | 2 | 590 | -63.359% |
| 2026-02-06 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +23.699% | 1 | 589 | -77.570% |
| 2026-01-12 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +1.765% | 14 | 588 | -72.254% |
| 2025-12-18 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | +22.302% | 2 | 584 | -71.765% |
| 2025-12-05 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | +37.624% | 2 | 583 | -65.468% |
| 2025-11-17 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 0.000% | 3 | 583 | -52.475% |