NFLX261218P00058000
NFLX Dec 18 2026 58.00 Put
optionOPRA
EODOct 8, 2026
0.53USD-31.169%(-0.24)8Vol1,248OI
NFLX261218P00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -31.169% | 8 | 1,247 | 0.000% |
| 2026-10-07 | 0.8500 | 0.8900 | 0.7700 | 0.7700 | -16.304% | 34 | 1,247 | -31.169% |
| 2026-10-06 | 1.0800 | 1.0800 | 0.9100 | 0.9200 | -22.034% | 31 | 1,260 | -42.391% |
| 2026-10-05 | 1.2300 | 1.2300 | 1.1400 | 1.1800 | 0.000% | 10 | 1,258 | -55.085% |
| 2026-10-02 | 1.1400 | 1.3200 | 1.1400 | 1.1800 | +12.381% | 101 | 1,256 | -55.085% |
| 2026-10-01 | 0.9800 | 1.1300 | 0.9600 | 1.0500 | +9.375% | 99 | 1,236 | -49.524% |
| 2026-09-30 | 0.8500 | 0.9600 | 0.7900 | 0.9600 | +20.000% | 8 | 1,231 | -44.792% |
| 2026-09-29 | 0.8000 | 0.8300 | 0.7600 | 0.8000 | -14.894% | 17 | 1,227 | -33.750% |
| 2026-09-28 | 0.7900 | 0.9900 | 0.7900 | 0.9400 | +25.333% | 184 | 1,187 | -43.617% |
| 2026-09-25 | 0.7600 | 0.7700 | 0.7200 | 0.7500 | +10.294% | 146 | 1,068 | -29.333% |
| 2026-09-24 | 0.7500 | 0.7500 | 0.6500 | 0.6800 | -8.108% | 12 | 1,064 | -22.059% |
| 2026-09-23 | 0.7800 | 0.7800 | 0.7100 | 0.7400 | 0.000% | 63 | 1,054 | -28.378% |
| 2026-09-22 | 0.7500 | 0.7900 | 0.7300 | 0.7400 | +21.311% | 119 | 1,048 | -28.378% |
| 2026-09-21 | 0.6400 | 0.6400 | 0.5700 | 0.6100 | -16.438% | 18 | 1,041 | -13.115% |
| 2026-09-18 | 0.9500 | 0.9700 | 0.7100 | 0.7300 | +37.736% | 191 | 963 | -27.397% |
| 2026-09-17 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | +23.256% | 17 | 978 | 0.000% |
| 2026-09-15 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | -4.444% | 2 | 978 | +23.256% |
| 2026-09-11 | 0.4400 | 0.4800 | 0.4200 | 0.4500 | -26.230% | 202 | 976 | +17.778% |
| 2026-09-10 | 0.6900 | 0.6900 | 0.5800 | 0.6100 | 0.000% | 234 | 967 | -13.115% |
| 2026-09-09 | 0.5500 | 0.6100 | 0.5400 | 0.6100 | +8.929% | 260 | 959 | -13.115% |
| 2026-09-08 | 0.5500 | 0.5800 | 0.5300 | 0.5600 | +21.739% | 12 | 961 | -5.357% |
| 2026-09-04 | 0.3800 | 0.4600 | 0.3800 | 0.4600 | +53.333% | 152 | 956 | +15.217% |
| 2026-09-03 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -16.667% | 5 | 959 | +76.667% |
| 2026-09-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 959 | +47.222% |
| 2026-09-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -28.846% | 40 | 979 | +43.243% |
| 2026-08-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +13.043% | 6 | 978 | +1.923% |
| 2026-08-25 | 0.5600 | 0.5600 | 0.4600 | 0.4600 | -9.804% | 11 | 978 | +15.217% |
| 2026-08-24 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | -5.556% | 42 | 946 | +3.922% |
| 2026-08-21 | 0.5300 | 0.5400 | 0.4900 | 0.5400 | -1.818% | 22 | 947 | -1.852% |
| 2026-08-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 948 | -3.636% |
| 2026-08-19 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | -20.588% | 158 | 956 | -1.852% |
| 2026-08-18 | 0.7200 | 0.7200 | 0.6700 | 0.6800 | -1.449% | 352 | 956 | -22.059% |
| 2026-08-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -14.815% | 3 | 953 | -23.188% |
| 2026-08-13 | 0.8000 | 0.8100 | 0.7600 | 0.8100 | -25.000% | 201 | 833 | -34.568% |
| 2026-08-12 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | +3.846% | 15 | 837 | -50.926% |
| 2026-08-11 | 1.0100 | 1.0400 | 0.9800 | 1.0400 | +6.122% | 7 | 832 | -49.038% |
| 2026-08-10 | 1.1500 | 1.1500 | 0.9700 | 0.9800 | -16.949% | 45 | 847 | -45.918% |
| 2026-08-07 | 1.2000 | 1.2200 | 1.1600 | 1.1800 | -9.231% | 31 | 854 | -55.085% |
| 2026-08-06 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | -10.959% | 7 | 857 | -59.231% |
| 2026-08-03 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.750% | 1 | 857 | -63.699% |
| 2026-07-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 5 | 857 | -66.875% |
| 2026-07-30 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | +14.286% | 7 | 853 | -66.875% |
| 2026-07-29 | 1.5900 | 1.5900 | 1.4000 | 1.4000 | -0.709% | 3 | 855 | -62.143% |
| 2026-07-28 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -18.023% | 1 | 856 | -62.411% |
| 2026-07-27 | 1.7700 | 1.8200 | 1.7200 | 1.7200 | -5.495% | 56 | 839 | -69.186% |
| 2026-07-24 | 2.0500 | 2.0600 | 1.7600 | 1.8200 | -14.554% | 37 | 826 | -70.879% |
| 2026-07-23 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | +1.914% | 11 | 818 | -75.117% |
| 2026-07-22 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -18.039% | 1 | 817 | -74.641% |
| 2026-07-21 | 2.3300 | 2.5500 | 2.3100 | 2.5500 | +4.082% | 11 | 808 | -79.216% |
| 2026-07-20 | 2.5500 | 2.5500 | 2.4300 | 2.4500 | +8.889% | 27 | 787 | -78.367% |
| 2026-07-17 | 2.8100 | 2.8100 | 2.2500 | 2.2500 | +28.571% | 38 | 776 | -76.444% |
| 2026-07-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.685% | 1 | 776 | -69.714% |
| 2026-07-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +9.877% | 10 | 776 | -70.225% |
| 2026-07-08 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | +8.725% | 5 | 776 | -67.284% |
| 2026-07-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 1 | 776 | -64.430% |
| 2026-07-02 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -27.830% | 1 | 776 | -65.359% |
| 2026-06-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +24.706% | 1 | 776 | -75.000% |
| 2026-06-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -24.779% | 4 | 776 | -68.824% |
| 2026-06-25 | 2.2500 | 2.2600 | 2.2300 | 2.2600 | +2.262% | 9 | 776 | -76.549% |
| 2026-06-24 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | +2.791% | 6 | 776 | -76.018% |
| 2026-06-22 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | +38.710% | 75 | 742 | -75.349% |
| 2026-06-18 | 1.5400 | 1.5500 | 1.4900 | 1.5500 | +7.639% | 9 | 741 | -65.806% |
| 2026-06-17 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +9.924% | 3 | 741 | -63.194% |
| 2026-06-16 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +16.964% | 1 | 741 | -59.542% |
| 2026-06-15 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | -13.178% | 26 | 748 | -52.679% |
| 2026-06-12 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | +1.575% | 40 | 745 | -58.915% |
| 2026-06-11 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -8.633% | 1 | 745 | -58.268% |
| 2026-06-04 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | +15.833% | 24 | 735 | -61.871% |
| 2026-06-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 1 | 735 | -55.833% |
| 2026-06-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +26.437% | 1 | 735 | -51.818% |
| 2026-05-26 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -13.861% | 3 | 738 | -39.080% |
| 2026-05-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +2.020% | 5 | 738 | -47.525% |
| 2026-05-07 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 10 | 738 | -46.465% |
| 2026-05-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +14.118% | 10 | 738 | -45.361% |
| 2026-05-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 10 | 743 | -37.647% |
| 2026-04-28 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +5.618% | 21 | 738 | -43.617% |
| 2026-04-21 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | +53.448% | 8 | 731 | -40.449% |
| 2026-04-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -54.688% | 1 | 731 | -8.621% |
| 2026-04-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -8.571% | 3 | 731 | -58.594% |
| 2026-03-06 | 1.2600 | 1.4000 | 1.2600 | 1.4000 | -2.098% | 2 | 734 | -62.143% |
| 2026-03-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +1.418% | 1 | 733 | -62.937% |
| 2026-02-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -41.250% | 1 | 734 | -62.411% |
| 2026-02-05 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +34.078% | 1 | 734 | -77.917% |
| 2026-01-26 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | -11.823% | 14 | 734 | -70.391% |
| 2026-01-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +23.030% | 1 | 725 | -73.892% |
| 2025-12-29 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | -7.821% | 3 | 725 | -67.879% |
| 2025-12-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +22.603% | 2 | 725 | -70.391% |
| 2025-12-05 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | +2.817% | 2 | 723 | -63.699% |
| 2025-12-04 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +20.339% | 50 | 723 | -62.676% |
| 2025-12-01 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +10.280% | 1 | 723 | -55.085% |
| 2025-11-17 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 0.000% | 3 | 722 | -50.467% |