NFLX261218P00063000
NFLX Dec 18 2026 63.00 Put
optionOPRA
EODOct 8, 2026
1.41USD-20.339%(-0.36)193Vol7,265OI
NFLX261218P00063000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.6900 | 1.6900 | 1.4100 | 1.4100 | -20.339% | 193 | 7,167 | 0.000% |
| 2026-10-07 | 2.0500 | 2.0500 | 1.7700 | 1.7700 | -14.904% | 150 | 7,048 | -20.339% |
| 2026-10-06 | 2.3700 | 2.3700 | 2.0800 | 2.0800 | -17.131% | 21 | 7,055 | -32.212% |
| 2026-10-05 | 2.6900 | 2.6900 | 2.5100 | 2.5100 | -7.037% | 255 | 7,054 | -43.825% |
| 2026-10-02 | 2.5000 | 2.7500 | 2.4300 | 2.7000 | +14.407% | 254 | 6,955 | -47.778% |
| 2026-10-01 | 2.0300 | 2.4500 | 2.0300 | 2.3600 | +29.670% | 135 | 6,885 | -40.254% |
| 2026-09-30 | 1.9200 | 1.9200 | 1.8100 | 1.8200 | -0.546% | 8 | 6,885 | -22.527% |
| 2026-09-29 | 1.7000 | 1.8500 | 1.6800 | 1.8300 | -14.085% | 316 | 6,869 | -22.951% |
| 2026-09-28 | 1.8400 | 2.1500 | 1.8400 | 2.1300 | +28.313% | 158 | 6,803 | -33.803% |
| 2026-09-25 | 1.5700 | 1.6700 | 1.5700 | 1.6600 | +1.220% | 46 | 6,791 | -15.060% |
| 2026-09-24 | 1.6500 | 1.6500 | 1.5000 | 1.6400 | +3.797% | 156 | 6,802 | -14.024% |
| 2026-09-23 | 1.7100 | 1.7700 | 1.5800 | 1.5800 | -1.250% | 141 | 6,717 | -10.759% |
| 2026-09-22 | 1.5500 | 1.7400 | 1.5500 | 1.6000 | +20.301% | 83 | 6,694 | -11.875% |
| 2026-09-21 | 1.3700 | 1.3900 | 1.3200 | 1.3300 | -21.302% | 112 | 6,722 | +6.015% |
| 2026-09-18 | 2.1300 | 2.1300 | 1.6600 | 1.6900 | +39.669% | 713 | 6,304 | -16.568% |
| 2026-09-17 | 1.1000 | 1.2300 | 1.1000 | 1.2100 | +27.368% | 158 | 6,236 | +16.529% |
| 2026-09-15 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | +14.458% | 7 | 6,233 | +48.421% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.7600 | 0.8300 | -27.826% | 11 | 6,229 | +69.880% |
| 2026-09-11 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -8.000% | 6 | 6,235 | +22.609% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +25.000% | 1 | 6,235 | +12.800% |
| 2026-09-04 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +72.414% | 19 | 6,224 | +41.000% |
| 2026-09-03 | 0.6800 | 0.7100 | 0.5800 | 0.5800 | -19.444% | 13 | 6,225 | +143.103% |
| 2026-09-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 1 | 6,226 | +95.833% |
| 2026-08-31 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.000% | 1 | 6,226 | +78.481% |
| 2026-08-28 | 0.9600 | 0.9600 | 0.7600 | 0.7900 | -20.202% | 11 | 6,232 | +78.481% |
| 2026-08-27 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | +16.471% | 6 | 6,233 | +42.424% |
| 2026-08-26 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -3.409% | 4 | 6,236 | +65.882% |
| 2026-08-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 103 | 6,339 | +60.227% |
| 2026-08-24 | 1.0600 | 1.0600 | 0.9500 | 0.9500 | -10.377% | 12 | 6,339 | +48.421% |
| 2026-08-21 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +0.952% | 2 | 6,339 | +33.019% |
| 2026-08-20 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | +1.942% | 7 | 6,338 | +34.286% |
| 2026-08-19 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | -23.704% | 23 | 6,339 | +36.893% |
| 2026-08-18 | 1.3400 | 1.3500 | 1.2300 | 1.3500 | -6.897% | 35 | 6,335 | +4.444% |
| 2026-08-17 | 1.4300 | 1.4900 | 1.4200 | 1.4500 | +11.538% | 190 | 6,358 | -2.759% |
| 2026-08-14 | 1.3900 | 1.4000 | 1.3000 | 1.3000 | -7.143% | 35 | 6,374 | +8.462% |
| 2026-08-13 | 1.5600 | 1.5600 | 1.4000 | 1.4000 | -28.571% | 10 | 6,375 | +0.714% |
| 2026-08-12 | 2.0200 | 2.0500 | 1.9500 | 1.9600 | +0.513% | 97 | 6,324 | -28.061% |
| 2026-08-11 | 1.8300 | 1.9500 | 1.7600 | 1.9500 | +2.632% | 42 | 6,330 | -27.692% |
| 2026-08-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -13.242% | 1 | 6,331 | -25.789% |
| 2026-08-07 | 2.2000 | 2.2000 | 2.1700 | 2.1900 | -9.504% | 90 | 6,330 | -35.616% |
| 2026-08-06 | 2.3000 | 2.4200 | 2.3000 | 2.4200 | -2.811% | 2 | 6,329 | -41.736% |
| 2026-08-05 | 2.4000 | 2.5000 | 2.3900 | 2.4900 | -4.962% | 31 | 6,324 | -43.373% |
| 2026-08-04 | 2.5500 | 2.6200 | 2.5000 | 2.6200 | +0.769% | 12 | 6,327 | -46.183% |
| 2026-08-03 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | -8.127% | 46 | 6,327 | -45.769% |
| 2026-07-31 | 2.7800 | 2.9400 | 2.7800 | 2.8300 | +6.391% | 3 | 6,330 | -50.177% |
| 2026-07-30 | 3.0500 | 3.1000 | 2.6600 | 2.6600 | +7.258% | 14 | 6,333 | -46.992% |
| 2026-07-29 | 2.7400 | 2.7400 | 2.4800 | 2.4800 | +0.813% | 13 | 6,339 | -43.145% |
| 2026-07-28 | 2.4500 | 2.5100 | 2.4200 | 2.4600 | -19.344% | 91 | 6,350 | -42.683% |
| 2026-07-27 | 3.1500 | 3.1500 | 2.9800 | 3.0500 | -3.175% | 34 | 6,342 | -53.770% |
| 2026-07-24 | 3.2500 | 3.3000 | 3.1500 | 3.1500 | -10.000% | 159 | 6,350 | -55.238% |
| 2026-07-23 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -6.667% | 24 | 6,347 | -59.714% |
| 2026-07-22 | 3.2000 | 3.7500 | 3.2000 | 3.7500 | -7.178% | 30 | 6,341 | -62.400% |
| 2026-07-21 | 3.9500 | 4.3000 | 3.9000 | 4.0400 | -1.463% | 1,146 | 6,084 | -65.099% |
| 2026-07-20 | 4.0500 | 4.2000 | 4.0500 | 4.1000 | +3.797% | 8 | 6,088 | -65.610% |
| 2026-07-17 | 4.7500 | 4.7500 | 3.8100 | 3.9500 | +33.446% | 75 | 6,134 | -64.304% |
| 2026-07-16 | 3.2500 | 3.2500 | 2.9600 | 2.9600 | -1.333% | 258 | 6,043 | -52.365% |
| 2026-07-15 | 2.9800 | 3.0000 | 2.9200 | 3.0000 | 0.000% | 68 | 6,028 | -53.000% |
| 2026-07-14 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | +1.695% | 34 | 6,048 | -53.000% |
| 2026-07-13 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | -11.940% | 17 | 6,062 | -52.203% |
| 2026-07-10 | 3.3500 | 3.5000 | 3.3000 | 3.3500 | +15.917% | 82 | 6,054 | -57.910% |
| 2026-07-09 | 2.8000 | 2.9000 | 2.8000 | 2.8900 | +5.091% | 9 | 6,050 | -51.211% |
| 2026-07-08 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | +3.383% | 84 | 6,023 | -48.727% |
| 2026-07-07 | 2.4200 | 2.6700 | 2.4000 | 2.6600 | -1.115% | 173 | 6,002 | -46.992% |
| 2026-07-06 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | +8.468% | 4 | 5,998 | -47.584% |
| 2026-07-02 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -20.513% | 25 | 6,023 | -43.145% |
| 2026-07-01 | 3.2500 | 3.3500 | 3.0900 | 3.1200 | -9.565% | 5,202 | 909 | -54.808% |
| 2026-06-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +9.524% | 100 | 1,009 | -59.130% |
| 2026-06-29 | 2.9600 | 3.1500 | 2.9500 | 3.1500 | 0.000% | 49 | 1,045 | -55.238% |
| 2026-06-26 | 3.0700 | 3.1500 | 3.0500 | 3.1500 | -10.000% | 12 | 1,041 | -55.238% |
| 2026-06-25 | 3.4500 | 3.7000 | 3.3000 | 3.5000 | -2.778% | 107 | 948 | -59.714% |
| 2026-06-24 | 3.2800 | 3.6000 | 3.2800 | 3.6000 | +10.769% | 50 | 902 | -60.833% |
| 2026-06-23 | 3.3500 | 3.3500 | 3.2000 | 3.2500 | -8.451% | 161 | 744 | -56.615% |
| 2026-06-22 | 3.0000 | 3.6500 | 3.0000 | 3.5500 | +40.873% | 235 | 592 | -60.282% |
| 2026-06-17 | 2.3100 | 2.5200 | 2.2500 | 2.5200 | +9.565% | 253 | 544 | -44.048% |
| 2026-06-16 | 2.2500 | 2.3000 | 2.1400 | 2.3000 | +21.053% | 35 | 524 | -38.696% |
| 2026-06-15 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -10.377% | 1 | 524 | -25.789% |
| 2026-06-12 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +5.473% | 1 | 524 | -33.491% |
| 2026-06-11 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +2.030% | 1 | 523 | -29.851% |
| 2026-06-09 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | -5.288% | 13 | 521 | -28.426% |
| 2026-06-05 | 1.9600 | 2.1400 | 1.9600 | 2.0800 | -0.952% | 19 | 525 | -32.212% |
| 2026-06-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 1 | 524 | -32.857% |
| 2026-06-02 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | +12.500% | 2 | 522 | -21.667% |
| 2026-06-01 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | +0.629% | 2 | 521 | -11.875% |
| 2026-05-29 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +6.711% | 14 | 518 | -11.321% |
| 2026-05-28 | 1.5000 | 1.6000 | 1.4900 | 1.4900 | +5.674% | 14 | 513 | -5.369% |
| 2026-05-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -9.032% | 2 | 512 | 0.000% |
| 2026-05-14 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +12.319% | 1 | 511 | -9.032% |
| 2026-05-12 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | -18.824% | 6 | 510 | +2.174% |
| 2026-05-11 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +8.280% | 2 | 509 | -17.059% |
| 2026-05-08 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | -2.484% | 12 | 499 | -10.191% |
| 2026-05-07 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +4.545% | 1 | 498 | -12.422% |
| 2026-05-06 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -6.667% | 14 | 484 | -8.442% |
| 2026-05-05 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | +23.134% | 6 | 483 | -14.545% |
| 2026-05-04 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | +3.077% | 2 | 482 | +5.224% |
| 2026-05-01 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +1.563% | 2 | 480 | +8.462% |
| 2026-04-30 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | -7.246% | 40 | 476 | +10.156% |
| 2026-04-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1.429% | 5 | 471 | +2.174% |
| 2026-04-27 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | +7.692% | 2 | 470 | +0.714% |
| 2026-04-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 469 | +8.462% |
| 2026-04-21 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | +16.667% | 2 | 469 | +0.714% |
| 2026-04-20 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +13.208% | 51 | 468 | +17.500% |
| 2026-04-17 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | +16.484% | 21 | 473 | +33.019% |
| 2026-04-15 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -16.514% | 19 | 473 | +54.945% |
| 2026-04-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -29.677% | 1 | 454 | +29.358% |
| 2026-04-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +1.974% | 14 | 455 | -9.032% |
| 2026-04-06 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -24.000% | 14 | 441 | -7.237% |
| 2026-03-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 441 | -29.500% |
| 2026-03-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 10 | 440 | -29.500% |
| 2026-03-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.955% | 150 | 433 | -33.175% |
| 2026-03-20 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +18.085% | 49 | 433 | -36.486% |
| 2026-03-09 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | +1.075% | 2 | 433 | -25.000% |
| 2026-03-06 | 1.9400 | 1.9500 | 1.8400 | 1.8600 | -11.429% | 6 | 433 | -24.194% |
| 2026-02-27 | 2.6500 | 2.6500 | 2.0000 | 2.1000 | -50.000% | 12 | 435 | -32.857% |
| 2026-02-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +33.333% | 1 | 426 | -66.429% |
| 2026-01-21 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | +13.718% | 5 | 426 | -55.238% |
| 2026-01-09 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +19.913% | 2 | 421 | -49.097% |
| 2025-12-30 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | -4.545% | 3 | 422 | -38.961% |
| 2025-12-19 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +1.255% | 1 | 421 | -41.736% |
| 2025-12-17 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -11.481% | 1 | 422 | -41.004% |
| 2025-12-10 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +8.000% | 16 | 421 | -47.778% |
| 2025-12-08 | 2.6000 | 2.8300 | 2.5000 | 2.5000 | +20.192% | 52 | 405 | -43.600% |
| 2025-12-05 | 2.0800 | 2.0900 | 2.0500 | 2.0800 | +30.000% | 6 | 353 | -32.212% |
| 2025-11-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 350 | -11.875% |