NFLX261218P00064000
NFLX Dec 18 2026 64.00 Put
optionOPRA
EODOct 8, 2026
1.82USD-12.500%(-0.26)33Vol3,875OI
NFLX261218P00064000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.9900 | 1.9900 | 1.6600 | 1.8200 | -12.500% | 33 | 3,876 | 0.000% |
| 2026-10-07 | 2.2200 | 2.4100 | 2.0500 | 2.0800 | -16.800% | 300 | 3,821 | -12.500% |
| 2026-10-06 | 2.7100 | 2.7400 | 2.4800 | 2.5000 | -13.495% | 1,202 | 3,951 | -27.200% |
| 2026-10-05 | 3.0800 | 3.1000 | 2.8500 | 2.8900 | -6.774% | 1,247 | 2,796 | -37.024% |
| 2026-10-02 | 2.8600 | 3.1700 | 2.7900 | 3.1000 | +10.714% | 53 | 2,789 | -41.290% |
| 2026-10-01 | 2.3500 | 2.8000 | 2.3500 | 2.8000 | +22.271% | 54 | 2,786 | -35.000% |
| 2026-09-30 | 2.2200 | 2.2900 | 2.0800 | 2.2900 | +7.009% | 76 | 2,723 | -20.524% |
| 2026-09-29 | 2.0100 | 2.1400 | 1.9400 | 2.1400 | -12.653% | 15 | 2,714 | -14.953% |
| 2026-09-28 | 1.8900 | 2.4500 | 1.8900 | 2.4500 | +25.641% | 246 | 2,605 | -25.714% |
| 2026-09-25 | 1.9000 | 1.9800 | 1.8000 | 1.9500 | +5.978% | 17 | 2,596 | -6.667% |
| 2026-09-24 | 1.8800 | 1.8800 | 1.7900 | 1.8400 | -4.663% | 114 | 2,581 | -1.087% |
| 2026-09-23 | 1.8800 | 2.0600 | 1.8500 | 1.9300 | +4.324% | 18 | 2,567 | -5.699% |
| 2026-09-22 | 1.9700 | 1.9800 | 1.8500 | 1.8500 | +14.198% | 29 | 2,557 | -1.622% |
| 2026-09-21 | 1.6500 | 1.6500 | 1.5300 | 1.6200 | -15.183% | 263 | 2,386 | +12.346% |
| 2026-09-18 | 2.0800 | 2.0800 | 1.8800 | 1.9100 | +36.429% | 251 | 2,163 | -4.712% |
| 2026-09-17 | 1.3200 | 1.4200 | 1.3100 | 1.4000 | +7.692% | 48 | 2,134 | +30.000% |
| 2026-09-16 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +17.117% | 2 | 2,132 | +40.000% |
| 2026-09-15 | 1.1100 | 1.1100 | 1.0200 | 1.1100 | +19.355% | 70 | 2,065 | +63.964% |
| 2026-09-14 | 0.8900 | 0.9300 | 0.8000 | 0.9300 | -26.190% | 16 | 2,056 | +95.699% |
| 2026-09-11 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | -9.353% | 8 | 2,057 | +44.444% |
| 2026-09-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1.418% | 1 | 2,056 | +30.935% |
| 2026-09-09 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | +4.444% | 4 | 2,057 | +29.078% |
| 2026-09-08 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | +23.853% | 2 | 2,057 | +34.815% |
| 2026-09-04 | 0.7600 | 1.0900 | 0.7600 | 1.0900 | +37.975% | 54 | 2,011 | +66.972% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | -12.222% | 6 | 2,011 | +130.380% |
| 2026-08-31 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -16.667% | 2 | 2,010 | +102.222% |
| 2026-08-27 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | +11.340% | 32 | 2,010 | +68.519% |
| 2026-08-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -14.912% | 2 | 2,009 | +87.629% |
| 2026-08-24 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | -5.000% | 2 | 2,010 | +59.649% |
| 2026-08-21 | 1.2000 | 1.2000 | 1.1200 | 1.2000 | +0.840% | 287 | 1,963 | +51.667% |
| 2026-08-19 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | -22.222% | 43 | 1,963 | +52.941% |
| 2026-08-18 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | -12.571% | 2 | 1,961 | +18.954% |
| 2026-08-17 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | +11.465% | 19 | 1,960 | +4.000% |
| 2026-08-14 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | -2.484% | 6 | 1,958 | +15.924% |
| 2026-08-13 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | -28.125% | 40 | 1,970 | +13.043% |
| 2026-08-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +4.186% | 10 | 1,960 | -18.750% |
| 2026-08-11 | 2.0700 | 2.1500 | 1.9800 | 2.1500 | +3.365% | 55 | 1,958 | -15.349% |
| 2026-08-10 | 2.4400 | 2.4400 | 2.0800 | 2.0800 | -14.050% | 20 | 1,967 | -12.500% |
| 2026-08-07 | 2.4400 | 2.5000 | 2.4200 | 2.4200 | -5.837% | 7 | 1,969 | -24.793% |
| 2026-08-06 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.019% | 20 | 1,969 | -29.183% |
| 2026-08-05 | 2.5000 | 2.7100 | 2.5000 | 2.6500 | -7.018% | 347 | 1,957 | -31.321% |
| 2026-08-04 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | +4.396% | 4 | 1,954 | -36.140% |
| 2026-08-03 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -13.333% | 2 | 1,952 | -33.333% |
| 2026-07-31 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | +1.613% | 9 | 1,949 | -42.222% |
| 2026-07-30 | 3.3500 | 3.4500 | 3.1000 | 3.1000 | +15.242% | 10 | 1,946 | -41.290% |
| 2026-07-29 | 3.1000 | 3.1000 | 2.6900 | 2.6900 | -2.182% | 39 | 1,941 | -32.342% |
| 2026-07-28 | 2.7500 | 2.8100 | 2.7200 | 2.7500 | -18.398% | 50 | 1,960 | -33.818% |
| 2026-07-27 | 3.5000 | 3.5000 | 3.3400 | 3.3700 | -5.070% | 21 | 1,968 | -45.994% |
| 2026-07-24 | 3.9500 | 3.9500 | 3.4500 | 3.5500 | -10.127% | 507 | 1,843 | -48.732% |
| 2026-07-23 | 4.1500 | 4.1500 | 3.8500 | 3.9500 | +9.722% | 25 | 1,843 | -53.924% |
| 2026-07-22 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | -23.404% | 16 | 1,845 | -49.444% |
| 2026-07-21 | 4.6300 | 4.7500 | 4.3000 | 4.7000 | +5.145% | 155 | 1,805 | -61.277% |
| 2026-07-20 | 4.4100 | 4.6000 | 4.4000 | 4.4700 | +2.759% | 25 | 1,792 | -59.284% |
| 2026-07-17 | 5.0000 | 5.0000 | 4.2000 | 4.3500 | +31.024% | 48 | 1,781 | -58.161% |
| 2026-07-16 | 3.5500 | 3.5500 | 3.2900 | 3.3200 | -0.896% | 242 | 1,795 | -45.181% |
| 2026-07-15 | 3.3500 | 3.3500 | 3.1500 | 3.3500 | +0.299% | 38 | 1,820 | -45.672% |
| 2026-07-14 | 3.5500 | 3.5500 | 3.3400 | 3.3400 | -0.299% | 87 | 1,873 | -45.509% |
| 2026-07-13 | 3.1400 | 3.3500 | 3.1000 | 3.3500 | -9.214% | 49 | 1,900 | -45.672% |
| 2026-07-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +13.538% | 3 | 1,897 | -50.678% |
| 2026-07-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +18.182% | 3 | 1,897 | -44.000% |
| 2026-07-02 | 3.1000 | 3.1000 | 2.7200 | 2.7500 | -21.429% | 10 | 1,891 | -33.818% |
| 2026-07-01 | 3.6500 | 3.6500 | 3.4500 | 3.5000 | -6.667% | 136 | 1,801 | -48.000% |
| 2026-06-30 | 3.7000 | 3.8500 | 3.7000 | 3.7500 | +8.696% | 24 | 1,795 | -51.467% |
| 2026-06-29 | 3.0600 | 3.4500 | 3.0600 | 3.4500 | 0.000% | 32 | 1,777 | -47.246% |
| 2026-06-26 | 3.3900 | 3.4500 | 3.2700 | 3.4500 | -9.211% | 22 | 1,784 | -47.246% |
| 2026-06-25 | 3.9000 | 3.9500 | 3.8000 | 3.8000 | +1.333% | 51 | 1,742 | -52.105% |
| 2026-06-24 | 3.5000 | 3.9500 | 3.5000 | 3.7500 | +7.143% | 120 | 1,642 | -51.467% |
| 2026-06-23 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | -6.667% | 543 | 1,298 | -48.000% |
| 2026-06-22 | 3.3000 | 3.9500 | 3.3000 | 3.7500 | +35.379% | 701 | 977 | -51.467% |
| 2026-06-18 | 2.7600 | 2.7700 | 2.6700 | 2.7700 | +10.359% | 378 | 815 | -34.296% |
| 2026-06-17 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | -1.569% | 3 | 816 | -27.490% |
| 2026-06-16 | 2.3100 | 2.6000 | 2.3100 | 2.5500 | +26.238% | 34 | 815 | -28.627% |
| 2026-06-15 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -9.821% | 2 | 813 | -9.901% |
| 2026-06-12 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | -1.322% | 5 | 810 | -18.750% |
| 2026-06-11 | 2.2000 | 2.3500 | 2.2000 | 2.2700 | +3.182% | 6 | 808 | -19.824% |
| 2026-06-10 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | +3.774% | 2 | 806 | -17.273% |
| 2026-06-09 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.424% | 1 | 806 | -14.151% |
| 2026-06-08 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +2.232% | 1 | 806 | -20.524% |
| 2026-06-05 | 2.4400 | 2.4400 | 2.2400 | 2.2400 | -3.448% | 21 | 802 | -18.750% |
| 2026-06-04 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +44.099% | 1 | 802 | -21.552% |
| 2026-05-29 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +4.545% | 1 | 802 | +13.043% |
| 2026-05-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 3 | 802 | +18.182% |
| 2026-05-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.698% | 5 | 801 | +25.517% |
| 2026-05-05 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +12.418% | 2 | 799 | +5.814% |
| 2026-04-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 2 | 799 | +18.954% |
| 2026-04-21 | 1.4100 | 1.5100 | 1.4100 | 1.5100 | +12.687% | 4 | 796 | +20.530% |
| 2026-04-20 | 1.2200 | 1.3600 | 1.2200 | 1.3400 | +15.517% | 3 | 794 | +35.821% |
| 2026-04-17 | 1.4700 | 1.4700 | 1.0700 | 1.1600 | -20.548% | 3 | 793 | +56.897% |
| 2026-04-06 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -32.719% | 1 | 793 | +24.658% |
| 2026-03-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.982% | 1 | 793 | -16.129% |
| 2026-02-27 | 2.3900 | 2.3900 | 2.2400 | 2.2600 | -49.441% | 82 | 795 | -19.469% |
| 2026-02-20 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -10.778% | 10 | 847 | -59.284% |
| 2026-02-18 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.571% | 20 | 853 | -63.673% |
| 2026-02-12 | 4.8000 | 5.2500 | 4.7500 | 5.2500 | +32.911% | 20 | 853 | -65.333% |
| 2026-02-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +12.536% | 184 | 838 | -53.924% |
| 2026-02-03 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +18.983% | 60 | 654 | -48.148% |
| 2026-01-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 2 | 624 | -38.305% |
| 2026-01-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 4 | 622 | -40.328% |
| 2026-01-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.541% | 1 | 618 | -40.328% |
| 2026-01-08 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | -6.333% | 21 | 618 | -35.231% |
| 2025-12-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +36.986% | 16 | 601 | -39.333% |
| 2025-12-05 | 2.2500 | 2.2500 | 2.1900 | 2.1900 | 0.000% | 2 | 601 | -16.895% |