NFLX261218P00059000
NFLX Dec 18 2026 59.00 Put
optionOPRA
EODOct 8, 2026
0.70USD-25.532%(-0.24)18Vol2,342OI
NFLX261218P00059000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -25.532% | 18 | 2,338 | 0.000% |
| 2026-10-07 | 1.0500 | 1.0500 | 0.9200 | 0.9400 | -12.963% | 29 | 2,355 | -25.532% |
| 2026-10-06 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | -19.403% | 47 | 2,316 | -35.185% |
| 2026-10-05 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | -10.667% | 38 | 2,314 | -47.761% |
| 2026-10-02 | 1.4600 | 1.5500 | 1.4100 | 1.5000 | +11.940% | 48 | 2,293 | -53.333% |
| 2026-10-01 | 1.1700 | 1.3400 | 1.1700 | 1.3400 | +20.721% | 14 | 2,282 | -47.761% |
| 2026-09-30 | 1.0100 | 1.1100 | 0.9200 | 1.1100 | +11.000% | 20 | 2,269 | -36.937% |
| 2026-09-29 | 0.9200 | 1.0000 | 0.8900 | 1.0000 | -9.910% | 260 | 2,211 | -30.000% |
| 2026-09-28 | 0.9700 | 1.1700 | 0.9700 | 1.1100 | +29.070% | 138 | 2,207 | -36.937% |
| 2026-09-25 | 0.8700 | 0.9100 | 0.8400 | 0.8600 | +3.614% | 279 | 2,114 | -18.605% |
| 2026-09-24 | 0.8200 | 0.8800 | 0.8100 | 0.8300 | -3.488% | 206 | 2,110 | -15.663% |
| 2026-09-23 | 0.8500 | 0.9300 | 0.8100 | 0.8600 | -1.149% | 31 | 2,110 | -18.605% |
| 2026-09-22 | 0.7000 | 0.9300 | 0.7000 | 0.8700 | +19.178% | 305 | 2,067 | -19.540% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.6900 | 0.7300 | -13.095% | 32 | 2,043 | -4.110% |
| 2026-09-18 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | +42.373% | 78 | 1,987 | -16.667% |
| 2026-09-17 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | +18.000% | 22 | 1,987 | +18.644% |
| 2026-09-15 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | +19.048% | 91 | 1,986 | +40.000% |
| 2026-09-14 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -37.313% | 10 | 1,984 | +66.667% |
| 2026-09-10 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | +1.515% | 24 | 1,984 | +4.478% |
| 2026-09-09 | 0.6500 | 0.7000 | 0.6400 | 0.6600 | 0.000% | 94 | 1,989 | +6.061% |
| 2026-09-08 | 0.6800 | 0.6800 | 0.6200 | 0.6600 | +15.789% | 659 | 1,984 | +6.061% |
| 2026-09-04 | 0.4800 | 0.5700 | 0.4600 | 0.5700 | +50.000% | 61 | 1,978 | +22.807% |
| 2026-09-03 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | -2.564% | 114 | 1,981 | +84.211% |
| 2026-09-02 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | -15.217% | 28 | 1,982 | +79.487% |
| 2026-09-01 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | +4.545% | 8 | 1,982 | +52.174% |
| 2026-08-31 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | -6.383% | 4 | 1,986 | +59.091% |
| 2026-08-28 | 0.4700 | 0.4900 | 0.4300 | 0.4700 | -14.545% | 402 | 1,654 | +48.936% |
| 2026-08-27 | 0.6300 | 0.6300 | 0.5400 | 0.5500 | +5.769% | 213 | 1,655 | +27.273% |
| 2026-08-26 | 0.5100 | 0.5800 | 0.5100 | 0.5200 | -17.460% | 24 | 1,656 | +34.615% |
| 2026-08-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +10.526% | 5 | 1,656 | +11.111% |
| 2026-08-24 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | -5.000% | 5 | 1,656 | +22.807% |
| 2026-08-21 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | -1.639% | 35 | 1,657 | +16.667% |
| 2026-08-20 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | -1.613% | 37 | 1,653 | +14.754% |
| 2026-08-19 | 0.8000 | 0.8000 | 0.6100 | 0.6200 | -21.519% | 157 | 1,653 | +12.903% |
| 2026-08-18 | 0.7800 | 0.8200 | 0.7500 | 0.7900 | -3.659% | 364 | 1,653 | -11.392% |
| 2026-08-17 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | +2.500% | 51 | 1,653 | -14.634% |
| 2026-08-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 3 | 1,650 | -12.500% |
| 2026-08-13 | 1.0100 | 1.0100 | 0.8800 | 0.9100 | -24.793% | 21 | 1,651 | -23.077% |
| 2026-08-12 | 1.2600 | 1.2700 | 1.2100 | 1.2100 | +7.080% | 42 | 1,650 | -42.149% |
| 2026-08-11 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | -17.518% | 7 | 1,648 | -38.053% |
| 2026-08-07 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | -7.432% | 47 | 1,605 | -48.905% |
| 2026-08-06 | 1.4800 | 1.4800 | 1.4400 | 1.4800 | -6.329% | 9 | 1,607 | -52.703% |
| 2026-08-05 | 1.4900 | 1.5800 | 1.4900 | 1.5800 | -4.819% | 61 | 1,575 | -55.696% |
| 2026-08-03 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -12.169% | 49 | 1,526 | -57.831% |
| 2026-07-31 | 1.7900 | 1.8900 | 1.7900 | 1.8900 | +12.500% | 170 | 1,365 | -62.963% |
| 2026-07-30 | 1.9600 | 1.9600 | 1.6800 | 1.6800 | -2.890% | 8 | 1,369 | -58.333% |
| 2026-07-29 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | +8.805% | 17 | 1,383 | -59.538% |
| 2026-07-28 | 1.6000 | 1.6200 | 1.5800 | 1.5900 | -16.754% | 5 | 1,385 | -55.975% |
| 2026-07-27 | 2.1400 | 2.1400 | 1.9000 | 1.9100 | -6.373% | 25 | 1,405 | -63.351% |
| 2026-07-24 | 2.3100 | 2.3100 | 2.0400 | 2.0400 | -11.688% | 22 | 1,405 | -65.686% |
| 2026-07-23 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | +8.451% | 51 | 1,377 | -69.697% |
| 2026-07-22 | 2.1100 | 2.1300 | 2.1000 | 2.1300 | -25.000% | 17 | 1,373 | -67.136% |
| 2026-07-21 | 2.5900 | 2.8700 | 2.5900 | 2.8400 | +3.273% | 96 | 1,452 | -75.352% |
| 2026-07-20 | 2.7000 | 2.8700 | 2.6800 | 2.7500 | +9.562% | 10 | 1,456 | -74.545% |
| 2026-07-17 | 2.6800 | 2.6800 | 2.5100 | 2.5100 | +20.673% | 24 | 1,455 | -72.112% |
| 2026-07-16 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | +6.667% | 34 | 1,421 | -66.346% |
| 2026-07-15 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | -2.500% | 121 | 1,325 | -64.103% |
| 2026-07-14 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | +1.010% | 8 | 1,317 | -65.000% |
| 2026-07-13 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | -9.589% | 23 | 1,296 | -64.646% |
| 2026-07-10 | 2.2500 | 2.2500 | 2.1900 | 2.1900 | +9.500% | 17 | 1,280 | -68.037% |
| 2026-07-09 | 1.8600 | 2.0000 | 1.8600 | 2.0000 | +23.457% | 2 | 1,280 | -65.000% |
| 2026-07-07 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | -2.994% | 65 | 1,224 | -56.790% |
| 2026-07-06 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +3.086% | 1 | 1,223 | -58.084% |
| 2026-07-02 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -25.688% | 50 | 1,173 | -56.790% |
| 2026-07-01 | 2.1700 | 2.2900 | 2.1200 | 2.1800 | +14.737% | 200 | 1,030 | -67.890% |
| 2026-06-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.062% | 1 | 1,031 | -63.158% |
| 2026-06-26 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | -20.492% | 4 | 1,031 | -63.918% |
| 2026-06-25 | 2.3700 | 2.4400 | 2.3700 | 2.4400 | -2.400% | 2 | 1,030 | -71.311% |
| 2026-06-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 1 | 1,029 | -72.000% |
| 2026-06-22 | 1.9000 | 2.4000 | 1.9000 | 2.4000 | +46.341% | 10 | 1,025 | -70.833% |
| 2026-06-18 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +11.565% | 1 | 1,024 | -57.317% |
| 2026-06-11 | 1.4000 | 1.4800 | 1.4000 | 1.4700 | +8.889% | 38 | 1,002 | -52.381% |
| 2026-06-10 | 1.1300 | 1.3700 | 1.1300 | 1.3500 | -1.460% | 59 | 981 | -48.148% |
| 2026-06-09 | 1.3600 | 1.3700 | 1.2900 | 1.3700 | 0.000% | 401 | 982 | -48.905% |
| 2026-06-08 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -8.667% | 4 | 981 | -48.905% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +25.000% | 1 | 980 | -53.333% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +15.385% | 1 | 980 | -41.667% |
| 2026-05-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 979 | -32.692% |
| 2026-05-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.033% | 1 | 978 | -30.000% |
| 2026-05-11 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | +6.087% | 2 | 978 | -42.623% |
| 2026-05-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 977 | -39.130% |
| 2026-05-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 2 | 975 | -36.364% |
| 2026-05-05 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +12.903% | 2 | 974 | -33.333% |
| 2026-05-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 1 | 973 | -24.731% |
| 2026-04-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 1 | 973 | -30.000% |
| 2026-04-21 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 973 | -23.913% |
| 2026-04-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -22.047% | 1 | 973 | -29.293% |
| 2026-04-02 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | -17.532% | 2 | 973 | -44.882% |
| 2026-03-09 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +12.409% | 2 | 973 | -54.545% |
| 2026-03-06 | 1.2800 | 1.3900 | 1.2800 | 1.3700 | -8.054% | 10 | 974 | -48.905% |
| 2026-02-27 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -39.184% | 2 | 972 | -53.020% |
| 2026-02-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -26.866% | 15 | 974 | -71.429% |
| 2026-02-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +22.711% | 1 | 959 | -79.104% |
| 2026-02-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +15.190% | 5 | 958 | -74.359% |
| 2026-02-03 | 2.3900 | 2.4000 | 2.3700 | 2.3700 | +3.493% | 14 | 958 | -70.464% |
| 2026-02-02 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +13.930% | 1 | 952 | -69.432% |
| 2026-01-26 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | +0.500% | 14 | 952 | -65.174% |
| 2026-01-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 1 | 938 | -65.000% |
| 2026-01-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +3.784% | 1 | 937 | -63.542% |
| 2026-01-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 2 | 938 | -62.162% |
| 2025-12-26 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -5.641% | 1 | 939 | -61.957% |
| 2025-12-23 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -11.765% | 6 | 938 | -64.103% |
| 2025-12-10 | 2.0400 | 2.2100 | 2.0400 | 2.2100 | +39.873% | 7 | 933 | -68.326% |
| 2025-12-05 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 0.000% | 2 | 931 | -55.696% |