NFLX261218P00066000
NFLX Dec 18 2026 66.00 Put
optionOPRA
EODOct 8, 2026
2.20USD-23.611%(-0.68)214Vol2,812OI
NFLX261218P00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.3300 | 2.4600 | 2.2000 | 2.2000 | -23.611% | 214 | 2,816 | 0.000% |
| 2026-10-07 | 3.0400 | 3.2000 | 2.8200 | 2.8800 | -8.571% | 145 | 2,838 | -23.611% |
| 2026-10-06 | 3.5500 | 3.5500 | 3.1500 | 3.1500 | -16.000% | 258 | 2,633 | -30.159% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.7300 | 3.7500 | -2.597% | 184 | 2,516 | -41.333% |
| 2026-10-02 | 3.7100 | 4.0800 | 3.6400 | 3.8500 | +6.944% | 515 | 2,155 | -42.857% |
| 2026-10-01 | 3.2000 | 3.6000 | 3.2000 | 3.6000 | +30.909% | 75 | 2,110 | -38.889% |
| 2026-09-30 | 2.9100 | 2.9200 | 2.7500 | 2.7500 | -2.135% | 49 | 2,106 | -20.000% |
| 2026-09-29 | 2.7500 | 2.8100 | 2.6000 | 2.8100 | -11.356% | 20 | 2,103 | -21.708% |
| 2026-09-28 | 2.9000 | 3.1700 | 2.9000 | 3.1700 | +24.803% | 117 | 2,041 | -30.599% |
| 2026-09-25 | 2.5300 | 2.6300 | 2.4900 | 2.5400 | +4.959% | 63 | 2,038 | -13.386% |
| 2026-09-24 | 2.5000 | 2.5100 | 2.3900 | 2.4200 | -4.348% | 87 | 1,953 | -9.091% |
| 2026-09-23 | 2.5200 | 2.5300 | 2.4000 | 2.5300 | +4.115% | 92 | 1,951 | -13.043% |
| 2026-09-22 | 2.3600 | 2.5900 | 2.3600 | 2.4300 | +13.551% | 144 | 1,851 | -9.465% |
| 2026-09-21 | 2.5000 | 2.5000 | 2.0500 | 2.1400 | -17.692% | 131 | 1,785 | +2.804% |
| 2026-09-18 | 2.8900 | 2.9100 | 2.5000 | 2.6000 | +39.785% | 45 | 1,773 | -15.385% |
| 2026-09-17 | 1.7400 | 1.8600 | 1.7400 | 1.8600 | +22.368% | 26 | 1,755 | +18.280% |
| 2026-09-16 | 1.5400 | 1.5400 | 1.4900 | 1.5200 | +4.110% | 13 | 1,744 | +44.737% |
| 2026-09-15 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | +23.729% | 5 | 1,744 | +50.685% |
| 2026-09-14 | 1.2200 | 1.2200 | 1.0900 | 1.1800 | -28.485% | 79 | 1,689 | +86.441% |
| 2026-09-11 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | -13.158% | 3 | 1,688 | +33.333% |
| 2026-09-10 | 1.8900 | 1.9000 | 1.8000 | 1.9000 | +6.145% | 25 | 1,711 | +15.789% |
| 2026-09-09 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | +1.705% | 5 | 1,706 | +22.905% |
| 2026-09-08 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | +22.222% | 31 | 1,705 | +25.000% |
| 2026-09-04 | 1.0500 | 1.4400 | 1.0500 | 1.4400 | +39.806% | 8 | 1,704 | +52.778% |
| 2026-09-03 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | -2.830% | 10 | 1,697 | +113.592% |
| 2026-09-02 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | -6.195% | 12 | 1,697 | +107.547% |
| 2026-09-01 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -0.877% | 13 | 1,694 | +94.690% |
| 2026-08-31 | 1.2700 | 1.2700 | 1.1400 | 1.1400 | -1.724% | 18 | 1,694 | +92.982% |
| 2026-08-28 | 1.2300 | 1.2300 | 1.1200 | 1.1600 | -18.881% | 52 | 1,692 | +89.655% |
| 2026-08-27 | 1.4800 | 1.4800 | 1.2300 | 1.4300 | +16.260% | 5 | 1,690 | +53.846% |
| 2026-08-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 1 | 1,691 | +78.862% |
| 2026-08-25 | 1.4000 | 1.4900 | 1.2000 | 1.2500 | -18.301% | 100 | 1,646 | +76.000% |
| 2026-08-24 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +0.658% | 5 | 1,646 | +43.791% |
| 2026-08-21 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +0.662% | 2 | 1,646 | +44.737% |
| 2026-08-20 | 1.6100 | 1.6100 | 1.5000 | 1.5100 | +2.027% | 11 | 1,641 | +45.695% |
| 2026-08-19 | 1.8400 | 1.8400 | 1.4800 | 1.4800 | -24.103% | 28 | 1,654 | +48.649% |
| 2026-08-18 | 1.9200 | 1.9500 | 1.7900 | 1.9500 | -8.019% | 13 | 1,650 | +12.821% |
| 2026-08-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +11.579% | 1 | 1,649 | +3.774% |
| 2026-08-14 | 1.8700 | 1.9900 | 1.8700 | 1.9000 | +3.261% | 135 | 1,741 | +15.789% |
| 2026-08-13 | 2.3000 | 2.3000 | 1.8400 | 1.8400 | -37.201% | 113 | 1,720 | +19.565% |
| 2026-08-12 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +8.118% | 2 | 1,721 | -24.915% |
| 2026-08-11 | 2.4500 | 2.7100 | 2.4500 | 2.7100 | +3.435% | 4 | 1,722 | -18.819% |
| 2026-08-10 | 2.9800 | 2.9800 | 2.6100 | 2.6200 | -14.098% | 10 | 1,722 | -16.031% |
| 2026-08-07 | 3.0500 | 3.0500 | 3.0100 | 3.0500 | -4.088% | 5 | 1,722 | -27.869% |
| 2026-08-06 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | -4.217% | 15 | 1,716 | -30.818% |
| 2026-08-05 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.143% | 1 | 1,716 | -33.735% |
| 2026-08-04 | 3.4000 | 3.6200 | 3.4000 | 3.5000 | 0.000% | 19 | 1,708 | -37.143% |
| 2026-08-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 27 | 1,709 | -37.143% |
| 2026-07-31 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | +3.217% | 4 | 1,708 | -42.857% |
| 2026-07-30 | 4.1000 | 4.1700 | 3.7300 | 3.7300 | +5.070% | 8 | 1,704 | -41.019% |
| 2026-07-29 | 3.9500 | 3.9500 | 3.5400 | 3.5500 | -1.389% | 31 | 1,705 | -38.028% |
| 2026-07-28 | 3.4000 | 3.6000 | 3.3000 | 3.6000 | -11.111% | 361 | 1,809 | -38.889% |
| 2026-07-27 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -2.410% | 103 | 1,707 | -45.679% |
| 2026-07-24 | 4.7000 | 4.7000 | 4.1500 | 4.1500 | -12.632% | 71 | 1,730 | -46.988% |
| 2026-07-23 | 5.3000 | 5.3000 | 4.7000 | 4.7500 | +5.556% | 35 | 1,745 | -53.684% |
| 2026-07-22 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -20.354% | 2 | 1,744 | -51.111% |
| 2026-07-21 | 5.1000 | 5.6500 | 5.1000 | 5.6500 | +5.607% | 68 | 1,743 | -61.062% |
| 2026-07-20 | 5.3400 | 5.6500 | 5.3000 | 5.3500 | +1.518% | 90 | 1,701 | -58.879% |
| 2026-07-17 | 5.4300 | 6.5700 | 5.0500 | 5.2700 | +33.418% | 500 | 1,540 | -58.254% |
| 2026-07-16 | 4.0500 | 4.0500 | 3.8400 | 3.9500 | -1.250% | 124 | 1,545 | -44.304% |
| 2026-07-15 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | 0.000% | 47 | 1,580 | -45.000% |
| 2026-07-14 | 4.2500 | 4.2600 | 4.0000 | 4.0000 | 0.000% | 79 | 1,633 | -45.000% |
| 2026-07-13 | 3.8500 | 4.0000 | 3.7500 | 4.0000 | -5.660% | 92 | 1,586 | -45.000% |
| 2026-07-10 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | +13.673% | 5 | 1,582 | -48.113% |
| 2026-07-09 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +3.611% | 30 | 1,608 | -41.019% |
| 2026-07-08 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | +4.348% | 6 | 1,612 | -38.889% |
| 2026-07-02 | 3.6500 | 3.6500 | 3.4200 | 3.4500 | -14.815% | 16 | 1,609 | -36.232% |
| 2026-07-01 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | -10.398% | 19 | 1,597 | -45.679% |
| 2026-06-30 | 4.1500 | 4.5200 | 4.1500 | 4.5200 | +11.605% | 147 | 1,601 | -51.327% |
| 2026-06-29 | 3.7000 | 4.0500 | 3.6500 | 4.0500 | 0.000% | 76 | 1,600 | -45.679% |
| 2026-06-26 | 4.2500 | 4.2500 | 3.7200 | 4.0500 | -12.903% | 51 | 1,565 | -45.679% |
| 2026-06-25 | 4.5800 | 4.6500 | 4.5000 | 4.6500 | +3.333% | 14 | 1,558 | -52.688% |
| 2026-06-24 | 4.4900 | 4.6700 | 4.4500 | 4.5000 | +7.143% | 145 | 1,453 | -51.111% |
| 2026-06-23 | 4.1400 | 4.4000 | 4.1400 | 4.2000 | -4.545% | 172 | 1,321 | -47.619% |
| 2026-06-22 | 3.5000 | 4.6700 | 3.4300 | 4.4000 | +37.500% | 477 | 1,174 | -50.000% |
| 2026-06-18 | 3.2000 | 3.3000 | 3.1500 | 3.2000 | -3.030% | 146 | 1,096 | -31.250% |
| 2026-06-17 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | +10.000% | 49 | 1,055 | -33.333% |
| 2026-06-16 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | +5.634% | 7 | 1,057 | -26.667% |
| 2026-06-12 | 2.8600 | 3.0500 | 2.8400 | 2.8400 | +5.970% | 28 | 1,052 | -22.535% |
| 2026-06-11 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | +0.375% | 2 | 1,051 | -17.910% |
| 2026-06-09 | 2.6300 | 2.6700 | 2.6300 | 2.6700 | -3.957% | 4 | 1,050 | -17.603% |
| 2026-06-03 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | +28.111% | 5 | 1,047 | -20.863% |
| 2026-06-02 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.596% | 1 | 1,046 | +1.382% |
| 2026-05-29 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +0.508% | 1 | 1,045 | +11.111% |
| 2026-05-28 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -1.990% | 63 | 1,037 | +11.675% |
| 2026-05-18 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.636% | 2 | 1,037 | +9.453% |
| 2026-05-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +12.821% | 32 | 1,045 | 0.000% |
| 2026-05-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +17.470% | 1 | 1,044 | +12.821% |
| 2026-05-05 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -0.599% | 1 | 1,044 | +32.530% |
| 2026-04-27 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +0.602% | 7 | 1,039 | +31.737% |
| 2026-04-24 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +27.692% | 2 | 1,037 | +32.530% |
| 2026-04-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +30.000% | 10 | 1,037 | +69.231% |
| 2026-04-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 10 | 1,027 | +120.000% |
| 2026-04-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -29.412% | 1 | 1,027 | +83.333% |
| 2026-04-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -29.752% | 40 | 1,028 | +29.412% |
| 2026-03-23 | 2.4000 | 2.4500 | 2.3400 | 2.4200 | -7.634% | 32 | 1,028 | -9.091% |
| 2026-03-19 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +14.410% | 15 | 1,026 | -16.031% |
| 2026-03-18 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +5.046% | 15 | 1,041 | -3.930% |
| 2026-03-04 | 2.2300 | 2.2300 | 2.1100 | 2.1800 | -28.525% | 17 | 1,056 | +0.917% |
| 2026-03-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +17.308% | 2 | 1,049 | -27.869% |
| 2026-02-27 | 2.8000 | 2.8100 | 2.6000 | 2.6000 | -29.730% | 18 | 1,049 | -15.385% |
| 2026-02-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -23.077% | 8 | 1,066 | -40.541% |
| 2026-02-25 | 4.5400 | 4.8100 | 4.5400 | 4.8100 | +2.340% | 42 | 1,016 | -54.262% |
| 2026-02-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 5 | 1,016 | -53.191% |
| 2026-02-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 8 | 1,011 | -58.491% |
| 2026-02-17 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | -3.738% | 6 | 1,003 | -57.282% |
| 2026-02-12 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +25.000% | 35 | 997 | -58.879% |
| 2026-02-04 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +14.133% | 144 | 997 | -48.598% |
| 2026-02-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 3 | 892 | -41.333% |
| 2026-01-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 2 | 891 | -42.105% |
| 2026-01-27 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | +5.970% | 2 | 889 | -38.028% |
| 2026-01-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 10 | 887 | -34.328% |
| 2026-01-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 10 | 877 | -38.889% |
| 2026-01-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.865% | 1 | 867 | -37.143% |
| 2026-01-14 | 3.3800 | 3.4700 | 3.3500 | 3.4700 | +7.764% | 15 | 866 | -36.599% |
| 2026-01-13 | 3.1900 | 3.2600 | 3.0200 | 3.2200 | +1.577% | 21 | 851 | -31.677% |
| 2026-01-08 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +2.922% | 1 | 830 | -30.599% |
| 2026-01-06 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +5.842% | 10 | 829 | -28.571% |
| 2026-01-05 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -5.212% | 1 | 840 | -24.399% |
| 2026-01-02 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +5.862% | 1 | 840 | -28.339% |
| 2025-12-26 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.974% | 2 | 839 | -24.138% |
| 2025-12-24 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -0.330% | 1 | 839 | -27.152% |
| 2025-12-23 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | -0.656% | 32 | 839 | -27.393% |
| 2025-12-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.349% | 2 | 807 | -27.869% |
| 2025-12-18 | 2.9800 | 2.9900 | 2.9800 | 2.9800 | -8.308% | 49 | 805 | -26.174% |
| 2025-12-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 34 | 765 | -32.308% |
| 2025-12-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +9.836% | 20 | 731 | -34.328% |
| 2025-12-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -2.556% | 20 | 712 | -27.869% |
| 2025-12-08 | 3.2400 | 3.2400 | 3.1300 | 3.1300 | 0.000% | 2 | 732 | -29.712% |