NFLX261218P00067000
NFLX Dec 18 2026 67.00 Put
optionOPRA
EODOct 8, 2026
2.67USD-17.846%(-0.58)92Vol2,564OI
NFLX261218P00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.2000 | 3.2000 | 2.5900 | 2.6700 | -17.846% | 92 | 2,586 | 0.000% |
| 2026-10-07 | 3.5000 | 3.6000 | 3.2000 | 3.2500 | -12.634% | 209 | 2,533 | -17.846% |
| 2026-10-06 | 4.0200 | 4.1300 | 3.7000 | 3.7200 | -11.429% | 171 | 2,483 | -28.226% |
| 2026-10-05 | 4.4000 | 4.6000 | 4.2000 | 4.2000 | -3.448% | 262 | 2,295 | -36.429% |
| 2026-10-02 | 4.2500 | 4.5400 | 4.1000 | 4.3500 | +6.618% | 292 | 2,110 | -38.621% |
| 2026-10-01 | 4.0000 | 4.1000 | 3.9000 | 4.0800 | +18.261% | 45 | 2,081 | -34.559% |
| 2026-09-30 | 3.3500 | 3.4500 | 3.1000 | 3.4500 | +6.154% | 66 | 2,077 | -22.609% |
| 2026-09-29 | 3.1500 | 3.2500 | 2.9700 | 3.2500 | -8.708% | 12 | 2,074 | -17.846% |
| 2026-09-28 | 3.2300 | 3.6100 | 3.2300 | 3.5600 | +22.337% | 16 | 2,073 | -25.000% |
| 2026-09-25 | 2.7500 | 2.9500 | 2.7500 | 2.9100 | +4.676% | 11 | 2,074 | -8.247% |
| 2026-09-24 | 2.8400 | 2.8700 | 2.7000 | 2.7800 | -6.711% | 80 | 2,051 | -3.957% |
| 2026-09-23 | 2.7500 | 2.9800 | 2.7100 | 2.9800 | +7.581% | 46 | 2,009 | -10.403% |
| 2026-09-22 | 2.7500 | 2.9200 | 2.7500 | 2.7700 | +15.417% | 60 | 1,994 | -3.610% |
| 2026-09-21 | 2.9200 | 2.9200 | 2.3300 | 2.4000 | -16.955% | 143 | 1,973 | +11.250% |
| 2026-09-18 | 2.8200 | 3.7000 | 2.8200 | 2.8900 | +36.321% | 310 | 1,752 | -7.612% |
| 2026-09-17 | 2.0100 | 2.1200 | 2.0000 | 2.1200 | +21.143% | 44 | 1,718 | +25.943% |
| 2026-09-16 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | +4.790% | 3 | 1,716 | +52.571% |
| 2026-09-15 | 1.4500 | 1.7500 | 1.4500 | 1.6700 | +21.014% | 121 | 1,697 | +59.880% |
| 2026-09-14 | 1.4100 | 1.4100 | 1.2800 | 1.3800 | -32.353% | 19 | 1,688 | +93.478% |
| 2026-09-11 | 1.9700 | 2.0400 | 1.8800 | 2.0400 | -4.673% | 8 | 1,681 | +30.882% |
| 2026-09-10 | 2.0800 | 2.1400 | 2.0400 | 2.1400 | 0.000% | 8 | 1,686 | +24.766% |
| 2026-09-09 | 2.0600 | 2.1400 | 2.0400 | 2.1400 | +5.941% | 37 | 1,700 | +24.766% |
| 2026-09-08 | 2.1100 | 2.1100 | 1.9900 | 2.0200 | +14.773% | 46 | 1,691 | +32.178% |
| 2026-09-04 | 1.1000 | 1.9100 | 1.1000 | 1.7600 | +72.549% | 240 | 1,666 | +51.705% |
| 2026-09-03 | 1.1500 | 1.1600 | 1.0200 | 1.0200 | -15.000% | 7 | 1,666 | +161.765% |
| 2026-09-02 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -14.286% | 102 | 1,667 | +122.500% |
| 2026-09-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.870% | 20 | 1,687 | +90.714% |
| 2026-08-31 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | -2.239% | 4 | 1,690 | +103.817% |
| 2026-08-28 | 1.4900 | 1.4900 | 1.2900 | 1.3400 | -18.788% | 22 | 1,702 | +99.254% |
| 2026-08-27 | 1.5100 | 1.6600 | 1.5100 | 1.6500 | +17.021% | 5 | 1,700 | +61.818% |
| 2026-08-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 51 | 1,700 | +89.362% |
| 2026-08-25 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | -14.035% | 6 | 1,696 | +81.633% |
| 2026-08-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +2.395% | 2 | 1,698 | +56.140% |
| 2026-08-21 | 1.8000 | 1.8000 | 1.6600 | 1.6700 | -4.571% | 3 | 1,698 | +59.880% |
| 2026-08-20 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | +9.375% | 17 | 1,687 | +52.571% |
| 2026-08-19 | 1.7200 | 1.7200 | 1.6000 | 1.6000 | -26.941% | 7 | 1,689 | +66.875% |
| 2026-08-18 | 2.1300 | 2.1900 | 2.0200 | 2.1900 | -14.118% | 14 | 1,687 | +21.918% |
| 2026-08-17 | 2.3600 | 2.5500 | 2.3600 | 2.5500 | +19.159% | 6 | 1,686 | +4.706% |
| 2026-08-14 | 2.2400 | 2.2400 | 2.1000 | 2.1400 | -6.140% | 37 | 1,683 | +24.766% |
| 2026-08-13 | 2.4800 | 2.4800 | 2.2800 | 2.2800 | -28.750% | 83 | 1,676 | +17.105% |
| 2026-08-12 | 3.2300 | 3.2500 | 3.2000 | 3.2000 | +5.960% | 3 | 1,675 | -16.563% |
| 2026-08-11 | 2.8400 | 3.0200 | 2.7700 | 3.0200 | +2.721% | 19 | 1,669 | -11.589% |
| 2026-08-10 | 3.5000 | 3.5000 | 2.9100 | 2.9400 | -12.239% | 48 | 1,666 | -9.184% |
| 2026-08-07 | 3.3500 | 3.3800 | 3.3500 | 3.3500 | -5.634% | 8 | 1,666 | -20.299% |
| 2026-08-06 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | -2.740% | 5 | 1,661 | -24.789% |
| 2026-08-05 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +0.275% | 2 | 1,660 | -26.849% |
| 2026-08-04 | 3.9500 | 3.9500 | 3.6400 | 3.6400 | -5.455% | 13 | 1,648 | -26.648% |
| 2026-08-03 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -9.412% | 28 | 1,654 | -30.649% |
| 2026-07-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 1,653 | -37.176% |
| 2026-07-30 | 4.4800 | 4.4800 | 4.2500 | 4.2500 | +13.941% | 35 | 1,664 | -37.176% |
| 2026-07-29 | 3.9500 | 3.9600 | 3.7300 | 3.7300 | +2.192% | 51 | 1,641 | -28.418% |
| 2026-07-28 | 4.0600 | 4.0600 | 3.6500 | 3.6500 | -19.248% | 14 | 1,629 | -26.849% |
| 2026-07-27 | 4.7000 | 4.7000 | 4.5200 | 4.5200 | -3.830% | 2 | 1,629 | -40.929% |
| 2026-07-24 | 4.9500 | 4.9500 | 4.6000 | 4.7000 | -8.738% | 230 | 1,793 | -43.191% |
| 2026-07-23 | 5.4500 | 5.4500 | 5.1000 | 5.1500 | -4.630% | 52 | 1,774 | -48.155% |
| 2026-07-22 | 4.9500 | 5.4000 | 4.8000 | 5.4000 | -6.087% | 12 | 1,765 | -50.556% |
| 2026-07-21 | 5.9700 | 6.1500 | 5.7000 | 5.7500 | -4.167% | 100 | 1,783 | -53.565% |
| 2026-07-20 | 6.0000 | 6.1000 | 5.7500 | 6.0000 | +5.263% | 172 | 1,725 | -55.500% |
| 2026-07-17 | 6.6900 | 6.6900 | 5.5000 | 5.7000 | +25.275% | 103 | 1,665 | -53.158% |
| 2026-07-16 | 4.6500 | 4.6500 | 4.4000 | 4.5500 | +3.409% | 57 | 1,668 | -41.319% |
| 2026-07-15 | 4.3000 | 4.4000 | 4.1000 | 4.4000 | -0.452% | 17 | 1,679 | -39.318% |
| 2026-07-14 | 4.5500 | 4.5500 | 4.4000 | 4.4200 | +6.506% | 19 | 1,683 | -39.593% |
| 2026-07-13 | 4.1500 | 4.2000 | 4.1500 | 4.1500 | -12.632% | 18 | 1,681 | -35.663% |
| 2026-07-10 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | +25.000% | 4 | 1,680 | -43.789% |
| 2026-07-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 9 | 1,671 | -29.737% |
| 2026-07-07 | 3.4500 | 3.8000 | 3.4500 | 3.8000 | -0.524% | 37 | 1,666 | -29.737% |
| 2026-07-06 | 3.8100 | 3.8500 | 3.8000 | 3.8200 | +4.658% | 46 | 1,667 | -30.105% |
| 2026-07-02 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -17.793% | 37 | 1,635 | -26.849% |
| 2026-07-01 | 4.6500 | 4.6500 | 4.4400 | 4.4400 | -12.941% | 16 | 1,631 | -39.865% |
| 2026-06-30 | 4.8700 | 5.1000 | 4.8500 | 5.1000 | +15.909% | 158 | 1,673 | -47.647% |
| 2026-06-29 | 4.0500 | 4.4000 | 4.0000 | 4.4000 | 0.000% | 109 | 1,651 | -39.318% |
| 2026-06-26 | 4.3200 | 4.4000 | 4.1500 | 4.4000 | -12.000% | 32 | 1,640 | -39.318% |
| 2026-06-25 | 4.8500 | 5.0000 | 4.7500 | 5.0000 | +1.010% | 49 | 1,601 | -46.600% |
| 2026-06-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +10.000% | 1 | 1,601 | -46.061% |
| 2026-06-23 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -6.250% | 143 | 1,475 | -40.667% |
| 2026-06-22 | 3.9000 | 5.0000 | 3.9000 | 4.8000 | +31.507% | 111 | 1,413 | -44.375% |
| 2026-06-18 | 3.5500 | 3.6500 | 3.5000 | 3.6500 | +10.606% | 100 | 1,360 | -26.849% |
| 2026-06-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 1 | 1,359 | -19.091% |
| 2026-06-16 | 3.2100 | 3.4000 | 3.2100 | 3.4000 | +29.771% | 5 | 1,360 | -21.471% |
| 2026-06-15 | 2.7200 | 2.7200 | 2.6000 | 2.6200 | -14.098% | 194 | 1,272 | +1.908% |
| 2026-06-12 | 3.0500 | 3.1000 | 3.0500 | 3.0500 | 0.000% | 148 | 1,178 | -12.459% |
| 2026-06-11 | 3.0500 | 3.2000 | 3.0500 | 3.0500 | +10.909% | 82 | 1,104 | -12.459% |
| 2026-06-10 | 2.7300 | 2.7500 | 2.6900 | 2.7500 | -6.143% | 8 | 1,105 | -2.909% |
| 2026-06-09 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +3.901% | 1 | 1,104 | -8.874% |
| 2026-06-08 | 2.6600 | 2.9400 | 2.6600 | 2.8200 | -7.541% | 21 | 1,090 | -5.319% |
| 2026-06-05 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.041% | 2 | 1,088 | -12.459% |
| 2026-06-04 | 2.8300 | 2.9700 | 2.8200 | 2.9600 | +46.535% | 104 | 996 | -9.797% |
| 2026-05-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +4.124% | 10 | 996 | +32.178% |
| 2026-05-18 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -9.346% | 3 | 996 | +37.629% |
| 2026-05-15 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -5.727% | 3 | 999 | +24.766% |
| 2026-05-11 | 2.3600 | 2.3700 | 2.2700 | 2.2700 | +18.848% | 6 | 997 | +17.621% |
| 2026-04-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +76.852% | 1 | 996 | +39.791% |
| 2026-04-16 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -61.702% | 6 | 997 | +147.222% |
| 2026-03-19 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +17.500% | 6 | 997 | -5.319% |
| 2026-03-03 | 2.6800 | 2.6800 | 2.4000 | 2.4000 | -2.439% | 9 | 997 | +11.250% |
| 2026-02-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -60.952% | 1 | 997 | +8.537% |
| 2026-02-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +14.545% | 1 | 998 | -57.619% |
| 2026-02-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.027% | 1 | 997 | -51.455% |
| 2026-02-17 | 5.9700 | 5.9800 | 5.9700 | 5.9800 | +53.333% | 64 | 997 | -55.351% |
| 2026-01-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 37 | 996 | -31.538% |
| 2026-01-29 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | +3.581% | 86 | 977 | -34.074% |
| 2026-01-20 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +15.339% | 1 | 966 | -31.714% |
| 2026-01-12 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +9.355% | 2 | 965 | -21.239% |
| 2026-01-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.175% | 3 | 963 | -13.871% |
| 2025-12-11 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +7.055% | 1 | 960 | -23.496% |
| 2025-12-09 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 0.000% | 20 | 960 | -18.098% |