NFLX261218P00069000
NFLX Dec 18 2026 69.00 Put
optionOPRA
EODOct 8, 2026
3.50USD-16.268%(-0.68)61Vol4,363OI
NFLX261218P00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.8000 | 3.8000 | 3.3400 | 3.5000 | -16.268% | 61 | 4,386 | 0.000% |
| 2026-10-07 | 4.5000 | 4.6000 | 4.1600 | 4.1800 | -11.814% | 15 | 4,345 | -16.268% |
| 2026-10-06 | 5.1000 | 5.1500 | 4.6500 | 4.7400 | -11.402% | 156 | 4,349 | -26.160% |
| 2026-10-05 | 5.4000 | 5.5500 | 5.3000 | 5.3500 | -1.835% | 36 | 4,343 | -34.579% |
| 2026-10-02 | 5.2400 | 5.4500 | 5.2000 | 5.4500 | +7.921% | 30 | 4,350 | -35.780% |
| 2026-10-01 | 4.5500 | 5.0500 | 4.5500 | 5.0500 | +16.092% | 95 | 4,318 | -30.693% |
| 2026-09-30 | 4.1000 | 4.3500 | 4.0000 | 4.3500 | +8.750% | 26 | 4,300 | -19.540% |
| 2026-09-29 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -11.308% | 9 | 4,295 | -12.500% |
| 2026-09-28 | 3.9900 | 4.5500 | 3.8000 | 4.5100 | +22.554% | 131 | 4,177 | -22.395% |
| 2026-09-25 | 3.6500 | 3.8000 | 3.6500 | 3.6800 | +5.143% | 53 | 4,165 | -4.891% |
| 2026-09-24 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | -2.778% | 151 | 4,086 | 0.000% |
| 2026-09-23 | 3.5900 | 3.6500 | 3.5500 | 3.6000 | +2.857% | 48 | 4,055 | -2.778% |
| 2026-09-22 | 3.5000 | 3.7500 | 3.4500 | 3.5000 | +16.667% | 21 | 4,041 | 0.000% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | -20.000% | 43 | 4,039 | +16.667% |
| 2026-09-18 | 3.8000 | 4.6000 | 3.6000 | 3.7500 | +36.861% | 227 | 3,936 | -6.667% |
| 2026-09-17 | 2.6100 | 2.7600 | 2.5900 | 2.7400 | +20.175% | 73 | 3,903 | +27.737% |
| 2026-09-16 | 2.2600 | 2.2800 | 2.2000 | 2.2800 | +5.556% | 13 | 3,900 | +53.509% |
| 2026-09-15 | 1.7900 | 2.2300 | 1.7900 | 2.1600 | +22.727% | 193 | 3,765 | +62.037% |
| 2026-09-14 | 1.9000 | 1.9000 | 1.5900 | 1.7600 | -23.478% | 19 | 3,764 | +98.864% |
| 2026-09-11 | 2.5100 | 2.5100 | 2.3000 | 2.3000 | -15.751% | 34 | 3,756 | +52.174% |
| 2026-09-10 | 2.7300 | 2.7400 | 2.6700 | 2.7300 | -0.365% | 9 | 3,754 | +28.205% |
| 2026-09-09 | 2.6300 | 2.7400 | 2.5900 | 2.7400 | +3.396% | 69 | 3,714 | +27.737% |
| 2026-09-08 | 2.6400 | 2.6700 | 2.6300 | 2.6500 | +35.897% | 52 | 3,674 | +32.075% |
| 2026-09-04 | 1.8600 | 1.9500 | 1.8100 | 1.9500 | +44.444% | 63 | 3,624 | +79.487% |
| 2026-09-03 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -11.765% | 80 | 3,545 | +159.259% |
| 2026-09-02 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | -19.474% | 13 | 3,553 | +128.758% |
| 2026-09-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +12.426% | 1 | 3,554 | +84.211% |
| 2026-08-31 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.170% | 8 | 3,551 | +107.101% |
| 2026-08-28 | 1.9500 | 1.9500 | 1.7100 | 1.7100 | -12.755% | 69 | 3,559 | +104.678% |
| 2026-08-27 | 2.1200 | 2.1200 | 1.9600 | 1.9600 | +8.889% | 80 | 3,592 | +78.571% |
| 2026-08-26 | 1.7700 | 1.8000 | 1.7600 | 1.8000 | +1.695% | 135 | 3,590 | +94.444% |
| 2026-08-25 | 1.9000 | 1.9900 | 1.7500 | 1.7700 | -11.500% | 46 | 3,605 | +97.740% |
| 2026-08-24 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -8.257% | 6 | 3,605 | +75.000% |
| 2026-08-21 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | 0.000% | 4 | 3,606 | +60.550% |
| 2026-08-20 | 2.1200 | 2.2500 | 2.1200 | 2.1800 | +1.869% | 27 | 3,594 | +60.550% |
| 2026-08-19 | 2.4800 | 2.4800 | 2.1000 | 2.1400 | -17.054% | 54 | 3,594 | +63.551% |
| 2026-08-18 | 2.6000 | 2.6000 | 2.5100 | 2.5800 | -11.034% | 32 | 3,605 | +35.659% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.8500 | 2.9000 | +11.538% | 16 | 3,595 | +20.690% |
| 2026-08-14 | 2.7600 | 2.7600 | 2.5900 | 2.6000 | -7.143% | 7 | 3,590 | +34.615% |
| 2026-08-13 | 3.0500 | 3.0600 | 2.6400 | 2.8000 | -26.893% | 13 | 3,594 | +25.000% |
| 2026-08-12 | 4.0000 | 4.0000 | 3.8300 | 3.8300 | +9.117% | 40 | 3,614 | -8.616% |
| 2026-08-11 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | -12.469% | 6 | 3,609 | -0.285% |
| 2026-08-10 | 4.1200 | 4.1200 | 4.0100 | 4.0100 | -1.716% | 22 | 3,624 | -12.718% |
| 2026-08-07 | 4.4000 | 4.4000 | 4.0500 | 4.0800 | -5.774% | 10 | 3,626 | -14.216% |
| 2026-08-06 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -2.697% | 4 | 3,630 | -19.169% |
| 2026-08-05 | 4.2000 | 4.4500 | 4.2000 | 4.4500 | -7.292% | 2 | 3,629 | -21.348% |
| 2026-08-04 | 4.4500 | 4.8000 | 4.3500 | 4.8000 | +3.004% | 8 | 3,634 | -27.083% |
| 2026-08-03 | 4.5000 | 4.7500 | 4.5000 | 4.6600 | -6.800% | 68 | 3,629 | -24.893% |
| 2026-07-31 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +7.527% | 19 | 3,616 | -30.000% |
| 2026-07-30 | 5.3500 | 5.4500 | 4.6500 | 4.6500 | +4.494% | 46 | 3,591 | -24.731% |
| 2026-07-29 | 5.2000 | 5.2000 | 4.4400 | 4.4500 | +1.136% | 90 | 3,592 | -21.348% |
| 2026-07-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -18.519% | 11 | 3,592 | -20.455% |
| 2026-07-27 | 5.5500 | 5.5500 | 5.3100 | 5.4000 | -4.425% | 205 | 3,441 | -35.185% |
| 2026-07-24 | 6.1000 | 6.1000 | 5.6500 | 5.6500 | -11.856% | 24 | 3,443 | -38.053% |
| 2026-07-23 | 6.4500 | 6.4500 | 6.0500 | 6.4100 | +11.478% | 79 | 3,458 | -45.398% |
| 2026-07-22 | 6.0600 | 6.2500 | 5.7000 | 5.7500 | -15.441% | 51 | 3,497 | -39.130% |
| 2026-07-21 | 6.7500 | 7.2000 | 6.7000 | 6.8000 | -2.996% | 147 | 3,535 | -48.529% |
| 2026-07-20 | 6.8600 | 7.1700 | 6.8000 | 7.0100 | +4.627% | 2,068 | 1,533 | -50.071% |
| 2026-07-17 | 10.5500 | 10.5500 | 6.4200 | 6.7000 | +28.846% | 59 | 1,496 | -47.761% |
| 2026-07-16 | 5.2500 | 5.4500 | 5.2000 | 5.2000 | -2.804% | 109 | 1,594 | -32.692% |
| 2026-07-15 | 5.1400 | 5.3500 | 4.9000 | 5.3500 | +3.282% | 38 | 1,623 | -34.579% |
| 2026-07-14 | 5.3000 | 5.3000 | 5.1800 | 5.1800 | +6.804% | 37 | 1,656 | -32.432% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -10.185% | 15 | 1,671 | -27.835% |
| 2026-07-10 | 5.4500 | 5.6000 | 5.3000 | 5.4000 | +8.000% | 33 | 1,658 | -35.185% |
| 2026-07-09 | 5.0000 | 5.0200 | 4.9500 | 5.0000 | +5.263% | 37 | 1,635 | -30.000% |
| 2026-07-08 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | +3.261% | 23 | 1,621 | -26.316% |
| 2026-07-07 | 4.1500 | 4.6000 | 4.1500 | 4.6000 | +1.099% | 26 | 1,605 | -23.913% |
| 2026-07-06 | 4.3000 | 4.6000 | 4.3000 | 4.5500 | -12.500% | 6 | 1,602 | -23.077% |
| 2026-07-01 | 5.2000 | 5.2000 | 5.1900 | 5.2000 | -8.772% | 8 | 1,596 | -32.692% |
| 2026-06-30 | 5.3000 | 5.7500 | 5.3000 | 5.7000 | +9.615% | 28 | 1,591 | -38.596% |
| 2026-06-29 | 4.7500 | 5.2000 | 4.7000 | 5.2000 | +7.216% | 33 | 1,593 | -32.692% |
| 2026-06-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -18.487% | 1 | 1,594 | -27.835% |
| 2026-06-25 | 5.8500 | 5.9500 | 5.6500 | 5.9500 | +5.310% | 18 | 1,583 | -41.176% |
| 2026-06-24 | 5.6500 | 5.8500 | 5.6000 | 5.6500 | +3.670% | 27 | 1,561 | -38.053% |
| 2026-06-23 | 5.6000 | 5.6000 | 5.3000 | 5.4500 | -3.197% | 169 | 1,399 | -35.780% |
| 2026-06-22 | 5.0000 | 5.7300 | 5.0000 | 5.6300 | +37.317% | 54 | 1,371 | -37.833% |
| 2026-06-18 | 4.3100 | 4.3100 | 4.1000 | 4.1000 | -3.529% | 226 | 1,221 | -14.634% |
| 2026-06-17 | 4.0000 | 4.3000 | 3.9000 | 4.2500 | +11.842% | 86 | 1,189 | -17.647% |
| 2026-06-16 | 3.8100 | 3.9000 | 3.8000 | 3.8000 | +17.284% | 6 | 1,188 | -7.895% |
| 2026-06-15 | 3.4000 | 3.4000 | 3.2400 | 3.2400 | -9.497% | 12 | 1,185 | +8.025% |
| 2026-06-12 | 3.8000 | 3.8500 | 3.5800 | 3.5800 | +2.286% | 19 | 1,174 | -2.235% |
| 2026-06-11 | 3.4500 | 3.7000 | 3.4500 | 3.5000 | +9.375% | 38 | 1,152 | 0.000% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -5.882% | 23 | 1,147 | +9.375% |
| 2026-06-09 | 3.4500 | 3.4500 | 3.3000 | 3.4000 | +1.493% | 21 | 1,139 | +2.941% |
| 2026-06-08 | 4.0500 | 4.0500 | 3.2000 | 3.3500 | 0.000% | 62 | 1,128 | +4.478% |
| 2026-06-05 | 3.5000 | 3.5800 | 3.3500 | 3.3500 | -5.899% | 26 | 1,121 | +4.478% |
| 2026-06-04 | 3.2000 | 3.5600 | 3.2000 | 3.5600 | 0.000% | 70 | 1,071 | -1.685% |
| 2026-06-03 | 3.5500 | 3.6500 | 3.5000 | 3.5600 | +14.839% | 153 | 951 | -1.685% |
| 2026-06-02 | 2.7600 | 3.1000 | 2.7600 | 3.1000 | +24.498% | 12 | 941 | +12.903% |
| 2026-05-29 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +4.622% | 1 | 940 | +40.562% |
| 2026-05-26 | 2.3600 | 2.4100 | 2.3600 | 2.3800 | -2.857% | 6 | 936 | +47.059% |
| 2026-05-15 | 2.4500 | 2.4500 | 2.4100 | 2.4500 | -3.162% | 10 | 926 | +42.857% |
| 2026-05-13 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | +2.846% | 2 | 924 | +38.340% |
| 2026-05-12 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -1.600% | 1 | 923 | +42.276% |
| 2026-05-05 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | +18.483% | 2 | 922 | +40.000% |
| 2026-05-04 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.658% | 2 | 924 | +65.877% |
| 2026-04-27 | 2.2300 | 2.3100 | 2.2200 | 2.3100 | +5.963% | 4 | 920 | +51.515% |
| 2026-04-22 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | -0.457% | 2 | 920 | +60.550% |
| 2026-04-21 | 2.1100 | 2.1900 | 2.0500 | 2.1900 | +12.887% | 8 | 912 | +59.817% |
| 2026-04-20 | 2.0000 | 2.0200 | 1.8200 | 1.9400 | +17.576% | 4 | 908 | +80.412% |
| 2026-04-17 | 1.7300 | 1.8000 | 1.6100 | 1.6500 | +11.486% | 32 | 912 | +112.121% |
| 2026-04-14 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -7.500% | 1 | 912 | +136.486% |
| 2026-04-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 4 | 912 | +118.750% |
| 2026-04-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.915% | 3 | 908 | +100.000% |
| 2026-04-09 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.476% | 1 | 908 | +86.170% |
| 2026-04-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 909 | +66.667% |
| 2026-04-06 | 2.0900 | 2.2300 | 2.0900 | 2.2300 | -25.667% | 11 | 910 | +56.951% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.662% | 9 | 910 | +16.667% |
| 2026-03-23 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.127% | 1 | 913 | +15.894% |
| 2026-03-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 5 | 914 | +11.111% |
| 2026-03-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.242% | 7 | 917 | +12.903% |
| 2026-03-05 | 2.5000 | 2.8000 | 2.5000 | 2.6900 | +5.490% | 4 | 924 | +30.112% |
| 2026-03-04 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -13.559% | 1 | 924 | +37.255% |
| 2026-03-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.027% | 35 | 925 | +18.644% |
| 2026-02-27 | 3.6000 | 3.6000 | 2.9200 | 2.9200 | -47.764% | 36 | 915 | +19.863% |
| 2026-02-25 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -12.656% | 1 | 935 | -37.388% |
| 2026-02-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.991% | 1 | 935 | -45.313% |
| 2026-02-18 | 6.4600 | 6.5300 | 6.4600 | 6.5300 | -4.252% | 3 | 934 | -46.401% |
| 2026-02-17 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.278% | 1 | 931 | -48.680% |
| 2026-02-12 | 5.9000 | 7.2000 | 5.9000 | 7.2000 | +28.571% | 7 | 931 | -51.389% |
| 2026-02-11 | 5.0000 | 5.6000 | 5.0000 | 5.6000 | +16.667% | 4 | 924 | -37.500% |
| 2026-02-10 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -6.796% | 2 | 922 | -27.083% |
| 2026-02-09 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | -0.387% | 8 | 923 | -32.039% |
| 2026-02-03 | 5.1500 | 5.1700 | 5.1500 | 5.1700 | +24.578% | 2 | 922 | -32.302% |
| 2026-01-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.935% | 79 | 922 | -15.663% |
| 2026-01-27 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +2.857% | 1 | 881 | -18.981% |
| 2026-01-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 1 | 881 | -16.667% |
| 2026-01-22 | 4.3400 | 4.5000 | 4.3100 | 4.5000 | +4.408% | 5 | 882 | -22.222% |
| 2026-01-21 | 4.9800 | 4.9800 | 4.3100 | 4.3100 | +3.855% | 15 | 882 | -18.794% |
| 2026-01-15 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | +1.467% | 23 | 881 | -15.663% |
| 2026-01-14 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +5.141% | 2 | 881 | -14.425% |
| 2026-01-12 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -2.506% | 4 | 881 | -10.026% |
| 2026-01-09 | 4.1200 | 4.1200 | 3.9900 | 3.9900 | +11.142% | 2 | 881 | -12.281% |
| 2026-01-07 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +4.058% | 1 | 880 | -2.507% |
| 2026-01-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 10 | 880 | +1.449% |
| 2025-12-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 4 | 869 | +2.941% |
| 2025-12-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 8 | 869 | 0.000% |
| 2025-12-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.315% | 16 | 862 | 0.000% |
| 2025-12-23 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -9.500% | 1 | 846 | -3.315% |
| 2025-12-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +6.667% | 1 | 845 | -12.500% |
| 2025-12-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 13 | 845 | -6.667% |
| 2025-12-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +19.048% | 10 | 845 | -6.667% |
| 2025-12-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +23.047% | 1 | 835 | +11.111% |
| 2025-12-03 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -8.571% | 1 | 835 | +36.719% |
| 2025-11-21 | 2.7600 | 2.8600 | 2.7600 | 2.8000 | +3.704% | 4 | 834 | +25.000% |
| 2025-11-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +32.353% | 10 | 833 | +29.630% |
| 2025-11-18 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -1.923% | 25 | 843 | +71.569% |
| 2025-11-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 3 | 850 | +68.269% |