NFLX261218P00062000
NFLX Dec 18 2026 62.00 Put
optionOPRA
EODOct 8, 2026
1.22USD-22.785%(-0.36)142Vol3,959OI
NFLX261218P00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.4700 | 1.4700 | 1.1900 | 1.2200 | -22.785% | 142 | 3,910 | 0.000% |
| 2026-10-07 | 1.6500 | 1.7800 | 1.4900 | 1.5800 | -8.671% | 216 | 3,900 | -22.785% |
| 2026-10-06 | 2.0000 | 2.0400 | 1.7300 | 1.7300 | -20.642% | 34 | 3,888 | -29.480% |
| 2026-10-05 | 2.2500 | 2.3300 | 2.1400 | 2.1800 | -4.803% | 59 | 3,883 | -44.037% |
| 2026-10-02 | 2.1400 | 2.4300 | 2.1300 | 2.2900 | +8.531% | 40 | 3,861 | -46.725% |
| 2026-10-01 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | +24.852% | 61 | 3,806 | -42.180% |
| 2026-09-30 | 1.6500 | 1.6900 | 1.5500 | 1.6900 | +6.289% | 80 | 3,779 | -27.811% |
| 2026-09-29 | 1.5400 | 1.6100 | 1.4300 | 1.5900 | -16.316% | 225 | 3,744 | -23.270% |
| 2026-09-28 | 1.5500 | 1.9000 | 1.5400 | 1.9000 | +31.034% | 155 | 3,784 | -35.789% |
| 2026-09-25 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | +8.209% | 3 | 3,783 | -15.862% |
| 2026-09-24 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | -11.842% | 4 | 3,779 | -8.955% |
| 2026-09-23 | 1.3800 | 1.5200 | 1.3800 | 1.5200 | +1.333% | 39 | 3,757 | -19.737% |
| 2026-09-22 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | +29.310% | 158 | 3,684 | -18.667% |
| 2026-09-21 | 1.1600 | 1.2000 | 1.1200 | 1.1600 | -20.000% | 308 | 3,661 | +5.172% |
| 2026-09-18 | 1.8500 | 1.8500 | 1.4200 | 1.4500 | +46.465% | 187 | 3,611 | -15.862% |
| 2026-09-17 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +15.116% | 3 | 3,608 | +23.232% |
| 2026-09-16 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | +6.173% | 8 | 3,606 | +41.860% |
| 2026-09-15 | 0.8100 | 0.8100 | 0.7900 | 0.8100 | +20.896% | 3 | 3,605 | +50.617% |
| 2026-09-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -34.951% | 5 | 3,605 | +82.090% |
| 2026-09-09 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | +0.980% | 8 | 3,607 | +18.447% |
| 2026-09-08 | 1.0300 | 1.0700 | 1.0200 | 1.0200 | +27.500% | 58 | 3,607 | +19.608% |
| 2026-09-04 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | +37.931% | 19 | 3,598 | +52.500% |
| 2026-09-03 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -18.310% | 10 | 3,598 | +110.345% |
| 2026-09-01 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | +5.970% | 2 | 3,600 | +71.831% |
| 2026-08-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +6.349% | 1 | 3,600 | +82.090% |
| 2026-08-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -26.744% | 1 | 3,600 | +93.651% |
| 2026-08-27 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | +13.158% | 7 | 3,594 | +41.860% |
| 2026-08-26 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 3,594 | +60.526% |
| 2026-08-25 | 0.7600 | 0.8100 | 0.7300 | 0.7400 | -14.943% | 28 | 3,594 | +64.865% |
| 2026-08-24 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | -5.435% | 13 | 3,591 | +40.230% |
| 2026-08-21 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | +2.222% | 7 | 3,590 | +32.609% |
| 2026-08-20 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | -25.000% | 4 | 3,588 | +35.556% |
| 2026-08-18 | 1.1200 | 1.2000 | 1.0900 | 1.2000 | -11.111% | 42 | 3,582 | +1.667% |
| 2026-08-17 | 1.2300 | 1.4200 | 1.2300 | 1.3500 | +20.536% | 1,160 | 3,002 | -9.630% |
| 2026-08-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -10.400% | 1 | 3,002 | +8.929% |
| 2026-08-13 | 1.5400 | 1.5400 | 1.2500 | 1.2500 | -27.326% | 248 | 2,822 | -2.400% |
| 2026-08-12 | 1.8400 | 1.8400 | 1.7200 | 1.7200 | +1.176% | 11 | 2,821 | -29.070% |
| 2026-08-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +2.410% | 5 | 2,818 | -28.235% |
| 2026-08-10 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -15.736% | 1 | 2,819 | -26.506% |
| 2026-08-07 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | -10.455% | 42 | 2,819 | -38.071% |
| 2026-08-05 | 2.0400 | 2.2000 | 2.0400 | 2.2000 | -5.579% | 29 | 2,796 | -44.545% |
| 2026-08-03 | 2.2900 | 2.3400 | 2.2800 | 2.3300 | -6.800% | 29 | 2,785 | -47.639% |
| 2026-07-31 | 2.5000 | 2.7100 | 2.5000 | 2.5000 | -0.794% | 7 | 2,780 | -51.200% |
| 2026-07-30 | 2.6500 | 2.7900 | 2.5200 | 2.5200 | +3.279% | 13 | 2,776 | -51.587% |
| 2026-07-29 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | +11.927% | 17 | 2,786 | -50.000% |
| 2026-07-28 | 2.4500 | 2.4500 | 2.1600 | 2.1800 | -19.259% | 81 | 2,789 | -44.037% |
| 2026-07-27 | 2.7300 | 2.7400 | 2.6500 | 2.7000 | -4.594% | 18 | 2,790 | -54.815% |
| 2026-07-24 | 3.2000 | 3.2500 | 2.8000 | 2.8300 | -10.159% | 59 | 2,779 | -56.890% |
| 2026-07-23 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | +6.061% | 11 | 2,771 | -61.270% |
| 2026-07-22 | 3.0000 | 3.0000 | 2.9200 | 2.9700 | -23.846% | 8 | 2,765 | -58.923% |
| 2026-07-21 | 3.6500 | 3.9000 | 3.6000 | 3.9000 | +3.175% | 30 | 2,775 | -68.718% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.6000 | 3.7800 | +8.000% | 10 | 2,771 | -67.725% |
| 2026-07-17 | 4.1700 | 4.4500 | 3.4500 | 3.5000 | +27.737% | 176 | 2,705 | -65.143% |
| 2026-07-16 | 2.9500 | 2.9500 | 2.6200 | 2.7400 | 0.000% | 777 | 2,394 | -55.474% |
| 2026-07-15 | 2.6000 | 2.7400 | 2.6000 | 2.7400 | -0.725% | 10 | 2,393 | -55.474% |
| 2026-07-14 | 2.8700 | 2.8700 | 2.7600 | 2.7600 | -3.158% | 17 | 2,404 | -55.797% |
| 2026-07-13 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | -6.557% | 2 | 2,405 | -57.193% |
| 2026-07-10 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +12.546% | 15 | 2,405 | -60.000% |
| 2026-07-09 | 2.6100 | 2.7100 | 2.6100 | 2.7100 | +22.072% | 15 | 2,417 | -54.982% |
| 2026-07-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -7.500% | 1 | 2,418 | -45.045% |
| 2026-07-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -15.789% | 5 | 2,418 | -49.167% |
| 2026-07-01 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | -9.524% | 3 | 2,419 | -57.193% |
| 2026-06-30 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | +10.526% | 70 | 2,413 | -61.270% |
| 2026-06-29 | 2.7300 | 2.8600 | 2.4800 | 2.8500 | -0.350% | 125 | 2,386 | -57.193% |
| 2026-06-26 | 2.7600 | 2.8800 | 2.6200 | 2.8600 | -13.333% | 93 | 2,299 | -57.343% |
| 2026-06-25 | 3.3000 | 3.3000 | 3.1500 | 3.3000 | 0.000% | 117 | 2,187 | -63.030% |
| 2026-06-24 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +12.628% | 18 | 2,170 | -63.030% |
| 2026-06-23 | 3.0500 | 3.1000 | 2.9300 | 2.9300 | -5.484% | 156 | 2,104 | -58.362% |
| 2026-06-22 | 2.3800 | 3.3500 | 2.2400 | 3.1000 | +38.393% | 235 | 1,886 | -60.645% |
| 2026-06-18 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +5.660% | 1 | 1,885 | -45.536% |
| 2026-06-17 | 2.1500 | 2.1500 | 2.0600 | 2.1200 | +6.000% | 6 | 1,881 | -42.453% |
| 2026-06-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 1,882 | -39.000% |
| 2026-06-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +12.299% | 5 | 1,882 | -41.905% |
| 2026-06-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +5.650% | 1 | 1,882 | -34.759% |
| 2026-06-09 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | -8.290% | 12 | 1,880 | -31.073% |
| 2026-06-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 2 | 1,878 | -36.788% |
| 2026-06-03 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +18.343% | 2 | 1,878 | -39.000% |
| 2026-06-02 | 1.5400 | 1.7000 | 1.5400 | 1.6900 | +15.753% | 6 | 1,878 | -27.811% |
| 2026-06-01 | 1.3800 | 1.4800 | 1.3800 | 1.4600 | +4.286% | 8 | 1,872 | -16.438% |
| 2026-05-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 1 | 1,872 | -12.857% |
| 2026-05-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 1 | 1,872 | -6.154% |
| 2026-05-12 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | -16.875% | 2 | 1,872 | -8.271% |
| 2026-05-11 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +8.108% | 2 | 1,872 | -23.750% |
| 2026-05-08 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +4.225% | 1,501 | 649 | -17.568% |
| 2026-05-05 | 1.3000 | 1.5000 | 1.3000 | 1.4200 | +18.333% | 5 | 649 | -14.085% |
| 2026-05-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 648 | +1.667% |
| 2026-05-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 647 | +1.667% |
| 2026-04-29 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -3.077% | 133 | 514 | -3.175% |
| 2026-04-27 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +9.244% | 2 | 514 | -6.154% |
| 2026-04-23 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | -9.848% | 2 | 514 | +2.521% |
| 2026-04-22 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +1.538% | 1 | 514 | -7.576% |
| 2026-04-21 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | +18.182% | 2 | 514 | -6.154% |
| 2026-04-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 514 | +10.909% |
| 2026-04-17 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | +17.647% | 10 | 514 | +22.000% |
| 2026-04-15 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | -25.439% | 34 | 514 | +43.529% |
| 2026-04-14 | 0.8500 | 1.1400 | 0.8500 | 1.1400 | +0.885% | 2 | 514 | +7.018% |
| 2026-04-10 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -22.069% | 1 | 515 | +7.965% |
| 2026-04-07 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -8.228% | 1 | 515 | -15.862% |
| 2026-04-02 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -1.250% | 3 | 515 | -22.785% |
| 2026-03-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -21.569% | 1 | 515 | -23.750% |
| 2026-03-20 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +17.919% | 5 | 514 | -40.196% |
| 2026-03-19 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -8.947% | 2 | 514 | -29.480% |
| 2026-03-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +7.955% | 1 | 514 | -35.789% |
| 2026-03-12 | 1.8900 | 1.8900 | 1.7600 | 1.7600 | 0.000% | 2 | 514 | -30.682% |
| 2026-03-06 | 1.6700 | 1.7900 | 1.6600 | 1.7600 | -58.782% | 13 | 516 | -30.682% |
| 2026-02-24 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -8.565% | 1 | 514 | -71.429% |
| 2026-02-23 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +13.075% | 1 | 514 | -73.876% |
| 2026-02-18 | 4.1800 | 4.2500 | 3.8500 | 4.1300 | -2.824% | 106 | 514 | -70.460% |
| 2026-02-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +35.350% | 1 | 475 | -71.294% |
| 2026-02-06 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +5.369% | 1 | 476 | -61.146% |
| 2026-02-04 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +4.930% | 1 | 476 | -59.060% |
| 2026-01-22 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +7.170% | 2 | 475 | -57.042% |
| 2026-01-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.607% | 2 | 473 | -53.962% |
| 2026-01-12 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +6.087% | 2 | 473 | -50.000% |
| 2026-01-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +7.477% | 2 | 471 | -46.957% |
| 2025-12-31 | 2.2100 | 2.2100 | 2.1200 | 2.1400 | -4.889% | 6 | 466 | -42.991% |
| 2025-12-29 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.442% | 1 | 466 | -45.778% |
| 2025-12-19 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | -5.439% | 4 | 465 | -46.018% |
| 2025-12-18 | 2.3200 | 2.3900 | 2.3200 | 2.3900 | -8.077% | 49 | 463 | -48.954% |
| 2025-12-10 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | +9.244% | 4 | 460 | -53.077% |
| 2025-12-08 | 2.3800 | 2.6000 | 2.3800 | 2.3800 | +17.822% | 5 | 457 | -48.739% |
| 2025-12-05 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | +20.958% | 2 | 452 | -39.604% |
| 2025-12-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.000% | 1 | 451 | -26.946% |