NFLX261218P00068000
NFLX Dec 18 2026 68.00 Put
optionOPRA
EODOct 8, 2026
3.05USD-15.278%(-0.55)64Vol5,094OI
NFLX261218P00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.3500 | 3.3500 | 2.9500 | 3.0500 | -15.278% | 64 | 5,085 | 0.000% |
| 2026-10-07 | 3.9500 | 4.1000 | 3.6000 | 3.6000 | -15.294% | 43 | 5,079 | -15.278% |
| 2026-10-06 | 4.6000 | 4.6000 | 4.2000 | 4.2500 | -10.526% | 247 | 5,043 | -28.235% |
| 2026-10-05 | 4.9500 | 5.1000 | 4.7000 | 4.7500 | -3.061% | 178 | 4,925 | -35.789% |
| 2026-10-02 | 4.4500 | 5.0500 | 4.4500 | 4.9000 | +6.522% | 104 | 4,901 | -37.755% |
| 2026-10-01 | 3.9500 | 4.6000 | 3.9000 | 4.6000 | +19.481% | 286 | 4,840 | -33.696% |
| 2026-09-30 | 3.7500 | 3.8500 | 3.5500 | 3.8500 | +8.451% | 57 | 4,862 | -20.779% |
| 2026-09-29 | 3.6000 | 3.6000 | 3.3500 | 3.5500 | -12.776% | 60 | 4,811 | -14.085% |
| 2026-09-28 | 3.3000 | 4.0700 | 3.3000 | 4.0700 | +25.231% | 250 | 4,773 | -25.061% |
| 2026-09-25 | 3.3300 | 3.3500 | 3.2500 | 3.2500 | +1.562% | 18 | 4,768 | -6.154% |
| 2026-09-24 | 3.2800 | 3.2800 | 3.1000 | 3.2000 | -3.030% | 237 | 4,575 | -4.688% |
| 2026-09-23 | 3.2000 | 3.3000 | 3.0500 | 3.3000 | +1.538% | 123 | 4,469 | -7.576% |
| 2026-09-22 | 3.0000 | 3.3000 | 3.0000 | 3.2500 | +24.046% | 97 | 4,417 | -6.154% |
| 2026-09-21 | 2.8500 | 2.8900 | 2.6200 | 2.6200 | -20.846% | 78 | 4,352 | +16.412% |
| 2026-09-18 | 4.0000 | 4.0500 | 3.2000 | 3.3100 | +38.494% | 441 | 4,140 | -7.855% |
| 2026-09-17 | 2.1500 | 2.4600 | 2.1500 | 2.3900 | +8.636% | 325 | 3,870 | +27.615% |
| 2026-09-16 | 2.0900 | 2.2000 | 1.9800 | 2.2000 | +16.402% | 38 | 3,886 | +38.636% |
| 2026-09-15 | 1.9300 | 1.9700 | 1.8700 | 1.8900 | +26.846% | 57 | 3,863 | +61.376% |
| 2026-09-14 | 1.7500 | 1.7500 | 1.4300 | 1.4900 | -27.317% | 60 | 3,866 | +104.698% |
| 2026-09-11 | 2.2900 | 2.2900 | 2.0100 | 2.0500 | -13.866% | 62 | 3,846 | +48.780% |
| 2026-09-10 | 2.4200 | 2.4300 | 2.3300 | 2.3800 | 0.000% | 41 | 3,831 | +28.151% |
| 2026-09-09 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | +3.478% | 4 | 3,829 | +28.151% |
| 2026-09-08 | 2.3400 | 2.3900 | 2.3000 | 2.3000 | +16.162% | 13 | 3,832 | +32.609% |
| 2026-09-04 | 1.3300 | 1.9800 | 1.3300 | 1.9800 | +67.797% | 112 | 3,774 | +54.040% |
| 2026-09-03 | 1.2000 | 1.3300 | 1.1800 | 1.1800 | -13.235% | 31 | 3,779 | +158.475% |
| 2026-09-02 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | -16.564% | 7 | 3,779 | +124.265% |
| 2026-09-01 | 1.7000 | 1.7000 | 1.4300 | 1.6300 | +8.667% | 15 | 3,785 | +87.117% |
| 2026-08-31 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | -0.662% | 2 | 3,783 | +103.333% |
| 2026-08-28 | 1.8200 | 1.8200 | 1.4600 | 1.5100 | -13.714% | 63 | 3,780 | +101.987% |
| 2026-08-27 | 1.7400 | 1.9600 | 1.7400 | 1.7500 | +6.061% | 142 | 3,794 | +74.286% |
| 2026-08-26 | 1.6400 | 1.6500 | 1.6000 | 1.6500 | +7.843% | 4 | 3,792 | +84.848% |
| 2026-08-25 | 1.6700 | 1.6700 | 1.5200 | 1.5300 | -15.470% | 253 | 3,726 | +99.346% |
| 2026-08-24 | 1.8600 | 1.8600 | 1.7900 | 1.8100 | -4.233% | 11 | 3,721 | +68.508% |
| 2026-08-21 | 1.9700 | 2.0500 | 1.8300 | 1.8900 | -4.061% | 706 | 3,336 | +61.376% |
| 2026-08-20 | 2.0400 | 2.0500 | 1.9600 | 1.9700 | +7.065% | 10 | 3,328 | +54.822% |
| 2026-08-19 | 2.2100 | 2.2100 | 1.8400 | 1.8400 | -24.898% | 13 | 3,328 | +65.761% |
| 2026-08-18 | 2.5600 | 2.7400 | 2.2200 | 2.4500 | -12.811% | 33 | 3,325 | +24.490% |
| 2026-08-17 | 2.3500 | 2.8500 | 2.3500 | 2.8100 | +20.085% | 19 | 3,327 | +8.541% |
| 2026-08-14 | 2.4300 | 2.5000 | 2.3400 | 2.3400 | -10.000% | 10 | 3,323 | +30.342% |
| 2026-08-13 | 2.9000 | 2.9500 | 2.6000 | 2.6000 | -24.638% | 199 | 3,223 | +17.308% |
| 2026-08-12 | 3.5600 | 3.6000 | 3.4500 | 3.4500 | +1.471% | 42 | 3,201 | -11.594% |
| 2026-08-11 | 3.1400 | 3.4000 | 3.1400 | 3.4000 | +6.250% | 384 | 3,447 | -10.294% |
| 2026-08-10 | 3.6500 | 3.6500 | 3.2000 | 3.2000 | -12.329% | 32 | 3,427 | -4.688% |
| 2026-08-07 | 3.7200 | 3.7200 | 3.6500 | 3.6500 | -8.060% | 14 | 3,415 | -16.438% |
| 2026-08-06 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -2.217% | 1 | 3,415 | -23.174% |
| 2026-08-05 | 3.9500 | 4.0600 | 3.9500 | 4.0600 | -4.471% | 10 | 3,424 | -24.877% |
| 2026-08-04 | 4.1300 | 4.4000 | 4.0000 | 4.2500 | +0.711% | 207 | 3,295 | -28.235% |
| 2026-08-03 | 4.0000 | 4.2800 | 4.0000 | 4.2200 | -9.052% | 30 | 3,293 | -27.725% |
| 2026-07-31 | 4.6600 | 4.6600 | 4.6400 | 4.6400 | +9.176% | 2 | 3,292 | -34.267% |
| 2026-07-30 | 4.7100 | 4.9000 | 4.2500 | 4.2500 | -0.932% | 81 | 3,217 | -28.235% |
| 2026-07-29 | 4.4500 | 4.4500 | 4.2800 | 4.2900 | +4.634% | 42 | 3,213 | -28.904% |
| 2026-07-28 | 4.0700 | 4.2000 | 4.0000 | 4.1000 | -18.812% | 19 | 3,223 | -25.610% |
| 2026-07-27 | 5.1300 | 5.1300 | 4.7000 | 5.0500 | -2.885% | 66 | 3,181 | -39.604% |
| 2026-07-24 | 6.0500 | 6.1000 | 5.0500 | 5.2000 | -7.965% | 257 | 3,304 | -41.346% |
| 2026-07-23 | 5.9500 | 5.9900 | 5.6000 | 5.6500 | -4.561% | 98 | 3,299 | -46.018% |
| 2026-07-22 | 5.2000 | 5.9200 | 5.1500 | 5.9200 | -5.280% | 773 | 3,591 | -48.480% |
| 2026-07-21 | 6.2500 | 6.6500 | 6.1000 | 6.2500 | -2.344% | 96 | 3,630 | -51.200% |
| 2026-07-20 | 6.3000 | 6.5800 | 6.2300 | 6.4000 | +4.065% | 863 | 2,851 | -52.344% |
| 2026-07-17 | 7.2000 | 7.3800 | 5.9600 | 6.1500 | +30.851% | 661 | 2,303 | -50.407% |
| 2026-07-16 | 5.0500 | 5.0500 | 4.7000 | 4.7000 | -1.053% | 32 | 2,324 | -35.106% |
| 2026-07-15 | 4.7000 | 4.7500 | 4.5500 | 4.7500 | -0.835% | 129 | 2,312 | -35.789% |
| 2026-07-14 | 4.9000 | 4.9000 | 4.7900 | 4.7900 | +4.130% | 79 | 2,267 | -36.326% |
| 2026-07-13 | 4.9900 | 4.9900 | 4.6000 | 4.6000 | -11.877% | 23 | 2,254 | -33.696% |
| 2026-07-10 | 5.0000 | 5.2900 | 5.0000 | 5.2200 | +21.963% | 28 | 2,243 | -41.571% |
| 2026-07-08 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +11.169% | 1 | 2,243 | -28.738% |
| 2026-07-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 1 | 2,244 | -20.779% |
| 2026-07-06 | 4.2500 | 4.2500 | 4.1100 | 4.2500 | +13.333% | 125 | 2,217 | -28.235% |
| 2026-07-02 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -29.245% | 6 | 2,217 | -18.667% |
| 2026-06-30 | 4.8500 | 5.3600 | 4.8000 | 5.3000 | +10.417% | 176 | 2,174 | -42.453% |
| 2026-06-29 | 4.4600 | 4.8000 | 4.3500 | 4.8000 | -3.030% | 89 | 2,178 | -36.458% |
| 2026-06-26 | 4.5500 | 4.9500 | 4.5500 | 4.9500 | -13.158% | 216 | 2,148 | -38.384% |
| 2026-06-25 | 5.2500 | 5.7000 | 5.2000 | 5.7000 | +3.636% | 33 | 2,127 | -46.491% |
| 2026-06-24 | 5.2300 | 5.5000 | 5.2300 | 5.5000 | +12.245% | 40 | 2,126 | -44.545% |
| 2026-06-23 | 5.0700 | 5.1500 | 4.9000 | 4.9000 | -6.667% | 241 | 1,889 | -37.755% |
| 2026-06-22 | 4.1000 | 5.5500 | 4.1000 | 5.2500 | +33.929% | 555 | 1,571 | -41.905% |
| 2026-06-18 | 4.0000 | 4.0000 | 3.8000 | 3.9200 | -0.759% | 243 | 1,436 | -22.194% |
| 2026-06-17 | 3.6500 | 3.9500 | 3.6000 | 3.9500 | +9.722% | 30 | 1,433 | -22.785% |
| 2026-06-16 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | +13.565% | 2 | 1,433 | -15.278% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.1700 | 3.1700 | -2.462% | 3 | 1,430 | -3.785% |
| 2026-06-11 | 3.1800 | 3.3500 | 3.1800 | 3.2500 | +4.839% | 152 | 1,370 | -6.154% |
| 2026-06-10 | 3.1000 | 3.2000 | 2.9700 | 3.1000 | +4.027% | 181 | 1,315 | -1.613% |
| 2026-06-09 | 3.2000 | 3.2000 | 2.9800 | 2.9800 | -3.871% | 17 | 1,301 | +2.349% |
| 2026-06-08 | 2.9100 | 3.1500 | 2.9100 | 3.1000 | -5.199% | 99 | 1,234 | -1.613% |
| 2026-06-05 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | +7.213% | 2 | 1,234 | -6.728% |
| 2026-06-04 | 2.6700 | 3.0600 | 2.6700 | 3.0500 | -5.864% | 16 | 1,221 | 0.000% |
| 2026-06-03 | 2.9600 | 3.3500 | 2.9600 | 3.2400 | +17.818% | 227 | 1,140 | -5.864% |
| 2026-06-02 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +25.571% | 2 | 1,140 | +10.909% |
| 2026-05-26 | 2.1700 | 2.2100 | 2.1700 | 2.1900 | -14.786% | 9 | 1,135 | +39.269% |
| 2026-05-12 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -0.388% | 1 | 1,136 | +18.677% |
| 2026-05-11 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +12.174% | 1 | 1,136 | +18.217% |
| 2026-05-06 | 2.5300 | 2.5300 | 2.3000 | 2.3000 | -0.433% | 22 | 1,139 | +32.609% |
| 2026-05-05 | 2.0400 | 2.3100 | 2.0400 | 2.3100 | +14.356% | 3 | 1,136 | +32.035% |
| 2026-05-04 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.885% | 1 | 1,136 | +50.990% |
| 2026-04-30 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.483% | 1 | 1,136 | +46.635% |
| 2026-04-28 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +5.076% | 2 | 1,134 | +47.343% |
| 2026-04-27 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | +3.684% | 2 | 1,132 | +54.822% |
| 2026-04-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.040% | 1 | 1,132 | +60.526% |
| 2026-04-21 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +13.143% | 2 | 1,131 | +54.040% |
| 2026-04-20 | 1.5000 | 1.7500 | 1.5000 | 1.7500 | +6.061% | 8 | 1,130 | +74.286% |
| 2026-04-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +42.241% | 6 | 1,130 | +84.848% |
| 2026-04-16 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | -4.132% | 6 | 1,127 | +162.931% |
| 2026-04-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -13.571% | 6 | 1,127 | +152.066% |
| 2026-04-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -34.884% | 4 | 1,127 | +117.857% |
| 2026-04-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 50 | 1,131 | +41.860% |
| 2026-04-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 4 | 1,160 | +32.609% |
| 2026-04-01 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | -17.627% | 5 | 1,160 | +25.514% |
| 2026-03-30 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | -0.673% | 2 | 1,161 | +3.390% |
| 2026-03-19 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | +14.231% | 51 | 1,160 | +2.694% |
| 2026-03-18 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | -5.109% | 200 | 1,159 | +17.308% |
| 2026-03-09 | 2.7400 | 2.7900 | 2.5200 | 2.7400 | +4.580% | 10 | 1,159 | +11.314% |
| 2026-03-06 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +9.167% | 1 | 1,161 | +16.412% |
| 2026-03-04 | 2.6300 | 2.6300 | 2.4000 | 2.4000 | -12.088% | 2 | 1,162 | +27.083% |
| 2026-03-03 | 2.7400 | 2.8800 | 2.7200 | 2.7300 | -9.901% | 10 | 1,161 | +11.722% |
| 2026-03-02 | 2.7900 | 3.0300 | 2.7900 | 3.0300 | +12.222% | 2 | 1,161 | +0.660% |
| 2026-02-27 | 2.9500 | 3.0500 | 2.7000 | 2.7000 | -60.000% | 5 | 1,163 | +12.963% |
| 2026-02-23 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | +18.421% | 2 | 1,167 | -54.815% |
| 2026-02-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.166% | 3 | 1,166 | -46.491% |
| 2026-02-19 | 5.9200 | 6.1400 | 5.4000 | 6.1400 | +2.333% | 123 | 1,169 | -50.326% |
| 2026-02-18 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -3.537% | 11 | 1,128 | -49.167% |
| 2026-02-13 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -0.480% | 3 | 1,116 | -50.965% |
| 2026-02-12 | 5.8700 | 6.2500 | 5.8700 | 6.2500 | +28.866% | 4 | 1,116 | -51.200% |
| 2026-02-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 1 | 1,116 | -37.113% |
| 2026-02-03 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +28.173% | 11 | 1,116 | -39.604% |
| 2026-01-28 | 3.7000 | 3.9500 | 3.7000 | 3.9400 | +1.026% | 10 | 1,115 | -22.589% |
| 2026-01-27 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -4.878% | 217 | 1,116 | -21.795% |
| 2026-01-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 62 | 1,058 | -25.610% |
| 2026-01-21 | 4.3500 | 4.3500 | 4.1500 | 4.1500 | +7.792% | 144 | 1,057 | -26.506% |
| 2026-01-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.050% | 2 | 1,048 | -20.779% |
| 2026-01-09 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | +7.324% | 2 | 1,048 | -19.948% |
| 2026-01-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +13.419% | 1 | 1,046 | -14.085% |
| 2025-12-31 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | -4.863% | 5 | 1,042 | -2.556% |
| 2025-12-26 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | -3.235% | 2 | 1,042 | -7.295% |
| 2025-12-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 1,042 | -10.294% |
| 2025-12-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 33 | 1,042 | -11.594% |
| 2025-12-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 1 | 1,009 | -7.576% |
| 2025-12-18 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | -2.817% | 13 | 1,008 | -11.594% |
| 2025-12-10 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +39.764% | 67 | 996 | -14.085% |
| 2025-12-03 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +19.811% | 1 | 948 | +20.079% |
| 2025-12-01 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -9.787% | 2 | 947 | +43.868% |
| 2025-11-26 | 2.4100 | 2.4100 | 2.3500 | 2.3500 | -8.915% | 4 | 942 | +29.787% |
| 2025-11-24 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 0.000% | 4 | 942 | +18.217% |