NFLX261218P00061000
NFLX Dec 18 2026 61.00 Put
optionOPRA
EODOct 8, 2026
1.02USD-22.727%(-0.30)326Vol2,130OI
NFLX261218P00061000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.2700 | 1.2700 | 0.9800 | 1.0200 | -22.727% | 326 | 2,008 | 0.000% |
| 2026-10-07 | 1.4500 | 1.5100 | 1.3100 | 1.3200 | -14.286% | 121 | 2,043 | -22.727% |
| 2026-10-06 | 1.7000 | 1.7400 | 1.5400 | 1.5400 | -18.947% | 32 | 2,046 | -33.766% |
| 2026-10-05 | 2.0000 | 2.0000 | 1.8600 | 1.9000 | -5.000% | 34 | 2,036 | -46.316% |
| 2026-10-02 | 1.8900 | 2.0500 | 1.8600 | 2.0000 | +10.497% | 22 | 2,034 | -49.000% |
| 2026-10-01 | 1.7200 | 1.8100 | 1.7200 | 1.8100 | +16.774% | 7 | 2,031 | -43.646% |
| 2026-09-30 | 1.4000 | 1.5500 | 1.3300 | 1.5500 | +18.321% | 80 | 2,005 | -34.194% |
| 2026-09-29 | 1.2500 | 1.3700 | 1.2500 | 1.3100 | -20.122% | 15 | 2,002 | -22.137% |
| 2026-09-28 | 1.5300 | 1.6400 | 1.4800 | 1.6400 | +32.258% | 311 | 1,718 | -37.805% |
| 2026-09-25 | 1.1900 | 1.2600 | 1.1900 | 1.2400 | +7.826% | 17 | 1,703 | -17.742% |
| 2026-09-24 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | -1.709% | 7 | 1,696 | -11.304% |
| 2026-09-23 | 1.1800 | 1.2700 | 1.1700 | 1.1700 | -6.400% | 9 | 1,694 | -12.821% |
| 2026-09-22 | 1.2000 | 1.3200 | 1.2000 | 1.2500 | +28.866% | 281 | 1,467 | -18.400% |
| 2026-09-21 | 1.2700 | 1.2700 | 0.9600 | 0.9700 | -19.835% | 377 | 1,233 | +5.155% |
| 2026-09-18 | 1.3900 | 1.4500 | 1.1900 | 1.2100 | +32.967% | 108 | 1,191 | -15.702% |
| 2026-09-17 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | +33.824% | 5 | 1,187 | +12.088% |
| 2026-09-15 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | +9.677% | 89 | 1,224 | +50.000% |
| 2026-09-14 | 0.6300 | 0.6300 | 0.5300 | 0.6200 | -20.513% | 34 | 1,195 | +64.516% |
| 2026-09-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -12.360% | 2 | 1,192 | +30.769% |
| 2026-09-10 | 0.8900 | 0.9100 | 0.8900 | 0.8900 | -4.301% | 54 | 1,179 | +14.607% |
| 2026-09-09 | 0.9000 | 0.9400 | 0.8900 | 0.9300 | +2.198% | 8 | 1,173 | +9.677% |
| 2026-09-08 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +35.821% | 2 | 1,173 | +12.088% |
| 2026-09-04 | 0.4900 | 0.6700 | 0.4900 | 0.6700 | +24.074% | 11 | 1,173 | +52.239% |
| 2026-09-03 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 1,173 | +88.889% |
| 2026-09-02 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | -20.290% | 10 | 1,183 | +85.455% |
| 2026-09-01 | 0.6100 | 0.6900 | 0.6100 | 0.6900 | +6.154% | 6 | 1,179 | +47.826% |
| 2026-08-28 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | +4.839% | 230 | 1,262 | +56.923% |
| 2026-08-25 | 0.7300 | 0.7300 | 0.6200 | 0.6200 | -17.333% | 11 | 1,258 | +64.516% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 1 | 1,262 | +36.000% |
| 2026-08-21 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | -8.235% | 11 | 1,262 | +30.769% |
| 2026-08-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 1 | 1,262 | +20.000% |
| 2026-08-19 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -20.755% | 5 | 1,266 | +21.429% |
| 2026-08-18 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | -7.826% | 4 | 1,264 | -3.774% |
| 2026-08-17 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | +16.162% | 4 | 1,265 | -11.304% |
| 2026-08-14 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | -13.913% | 203 | 1,262 | +3.030% |
| 2026-08-13 | 1.1900 | 1.2200 | 1.1400 | 1.1500 | -28.125% | 29 | 1,265 | -11.304% |
| 2026-08-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +15.108% | 3 | 1,265 | -36.250% |
| 2026-08-11 | 1.4700 | 1.4900 | 1.3400 | 1.3900 | -3.472% | 120 | 1,257 | -26.619% |
| 2026-08-10 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | -16.763% | 19 | 1,262 | -29.167% |
| 2026-08-07 | 1.6700 | 1.7500 | 1.6700 | 1.7300 | -12.183% | 39 | 1,223 | -41.040% |
| 2026-08-05 | 1.9400 | 2.0000 | 1.8800 | 1.9700 | -3.431% | 159 | 1,118 | -48.223% |
| 2026-08-04 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.971% | 30 | 1,118 | -50.000% |
| 2026-08-03 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | -12.340% | 2 | 1,116 | -50.485% |
| 2026-07-31 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +4.444% | 1 | 1,115 | -56.596% |
| 2026-07-30 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | +1.351% | 11 | 1,118 | -54.667% |
| 2026-07-29 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | -13.953% | 2 | 1,118 | -54.054% |
| 2026-07-27 | 2.5300 | 2.5800 | 2.5200 | 2.5800 | 0.000% | 10 | 1,117 | -60.465% |
| 2026-07-24 | 2.9300 | 2.9300 | 2.5800 | 2.5800 | -14.000% | 15 | 1,105 | -60.465% |
| 2026-07-23 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +11.111% | 132 | 1,008 | -66.000% |
| 2026-07-22 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | -19.403% | 4 | 1,007 | -62.222% |
| 2026-07-21 | 3.2500 | 3.3500 | 3.2000 | 3.3500 | +0.601% | 39 | 978 | -69.552% |
| 2026-07-20 | 3.4500 | 3.5500 | 3.3000 | 3.3300 | +4.062% | 49 | 960 | -69.369% |
| 2026-07-17 | 3.8500 | 3.8500 | 3.1500 | 3.2000 | +28.000% | 80 | 915 | -68.125% |
| 2026-07-16 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | -4.215% | 15 | 913 | -59.200% |
| 2026-07-15 | 2.3300 | 2.6200 | 2.3300 | 2.6100 | +2.353% | 30 | 910 | -60.920% |
| 2026-07-14 | 2.5700 | 2.5800 | 2.4400 | 2.5500 | -0.391% | 29 | 895 | -60.000% |
| 2026-07-13 | 2.4000 | 2.5700 | 2.4000 | 2.5600 | -7.246% | 62 | 863 | -60.156% |
| 2026-07-10 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +43.005% | 7 | 870 | -63.043% |
| 2026-07-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -12.273% | 2 | 872 | -47.150% |
| 2026-07-06 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | +8.911% | 11 | 867 | -53.636% |
| 2026-07-02 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | -32.667% | 180 | 796 | -49.505% |
| 2026-06-30 | 2.8100 | 3.0000 | 2.8100 | 3.0000 | +14.068% | 3 | 794 | -66.000% |
| 2026-06-29 | 2.5900 | 2.6400 | 2.5900 | 2.6300 | +1.154% | 168 | 765 | -61.217% |
| 2026-06-26 | 2.3600 | 2.6100 | 2.3600 | 2.6000 | -12.162% | 5 | 765 | -60.769% |
| 2026-06-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 1 | 765 | -65.541% |
| 2026-06-24 | 3.0000 | 3.0500 | 3.0000 | 3.0000 | +5.263% | 35 | 763 | -66.000% |
| 2026-06-23 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.423% | 1 | 762 | -64.211% |
| 2026-06-22 | 2.4900 | 2.9500 | 2.4900 | 2.8100 | +24.889% | 45 | 759 | -63.701% |
| 2026-06-18 | 2.0200 | 2.2500 | 2.0200 | 2.2500 | +31.579% | 35 | 757 | -54.667% |
| 2026-06-11 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | +6.875% | 2 | 756 | -40.351% |
| 2026-06-09 | 1.7200 | 1.7200 | 1.6000 | 1.6000 | +37.931% | 15 | 743 | -36.250% |
| 2026-04-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 65 | 743 | -12.069% |
| 2026-04-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -2.564% | 1 | 743 | -10.526% |
| 2026-04-22 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 1 | 743 | -12.821% |
| 2026-04-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -29.012% | 10 | 743 | -11.304% |
| 2026-03-06 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | -46.000% | 2 | 753 | -37.037% |
| 2026-02-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -28.571% | 8 | 753 | -66.000% |
| 2026-02-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +45.833% | 412 | 745 | -75.714% |
| 2026-02-09 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +14.286% | 1 | 595 | -64.583% |
| 2026-01-22 | 2.5300 | 2.6400 | 2.5200 | 2.5200 | +15.596% | 21 | 594 | -59.524% |
| 2025-12-17 | 2.1100 | 2.1900 | 2.1100 | 2.1800 | +19.126% | 4 | 591 | -53.211% |
| 2025-12-05 | 1.7700 | 1.8300 | 1.7500 | 1.8300 | +15.823% | 4 | 590 | -44.262% |
| 2025-11-24 | 2.1800 | 2.1800 | 1.5800 | 1.5800 | 0.000% | 20 | 590 | -35.443% |