NFLX261218P00071000
NFLX Dec 18 2026 71.00 Put
optionOPRA
EODOct 8, 2026
4.22USD-19.157%(-1.00)390Vol3,226OI
NFLX261218P00071000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.9700 | 4.9700 | 4.2200 | 4.2200 | -19.157% | 390 | 3,265 | 0.000% |
| 2026-10-07 | 5.6000 | 5.6000 | 5.1500 | 5.2200 | -10.922% | 181 | 3,381 | -19.157% |
| 2026-10-06 | 6.3500 | 6.3500 | 5.8500 | 5.8600 | -11.212% | 38 | 3,382 | -27.986% |
| 2026-10-05 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -1.786% | 3 | 3,382 | -36.061% |
| 2026-10-02 | 6.5000 | 6.7200 | 6.5000 | 6.7200 | +8.387% | 5 | 3,380 | -37.202% |
| 2026-10-01 | 5.5000 | 6.3000 | 5.5000 | 6.2000 | +18.095% | 28 | 3,374 | -31.935% |
| 2026-09-30 | 5.1500 | 5.2500 | 5.0500 | 5.2500 | +5.000% | 14 | 3,373 | -19.619% |
| 2026-09-29 | 5.0500 | 5.0500 | 4.7600 | 5.0000 | -11.817% | 40 | 3,363 | -15.600% |
| 2026-09-28 | 5.3000 | 5.7100 | 5.3000 | 5.6700 | +21.935% | 112 | 3,289 | -25.573% |
| 2026-09-25 | 4.5500 | 4.7500 | 4.4800 | 4.6500 | +3.563% | 99 | 3,274 | -9.247% |
| 2026-09-24 | 4.5700 | 4.6500 | 4.4000 | 4.4900 | -6.067% | 169 | 3,121 | -6.013% |
| 2026-09-23 | 4.4400 | 4.7800 | 4.3500 | 4.7800 | +1.702% | 133 | 3,036 | -11.715% |
| 2026-09-22 | 4.2500 | 4.7100 | 4.2500 | 4.7000 | +22.078% | 166 | 2,899 | -10.213% |
| 2026-09-21 | 4.6000 | 4.6000 | 3.8500 | 3.8500 | -17.204% | 86 | 2,837 | +9.610% |
| 2026-09-18 | 5.0500 | 5.0500 | 4.4500 | 4.6500 | +36.765% | 337 | 2,691 | -9.247% |
| 2026-09-17 | 3.3000 | 3.4500 | 3.3000 | 3.4000 | +13.333% | 391 | 2,498 | +24.118% |
| 2026-09-16 | 2.8800 | 3.0000 | 2.8400 | 3.0000 | +9.091% | 41 | 2,499 | +40.667% |
| 2026-09-15 | 2.4300 | 2.8200 | 2.4300 | 2.7500 | +19.565% | 23 | 2,489 | +53.455% |
| 2026-09-14 | 2.3500 | 2.3500 | 2.1300 | 2.3000 | -25.806% | 25 | 2,471 | +83.478% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -8.824% | 42 | 2,454 | +36.129% |
| 2026-09-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 60 | 2,424 | +24.118% |
| 2026-09-09 | 3.3500 | 3.4000 | 3.3000 | 3.4000 | +7.937% | 27 | 2,406 | +24.118% |
| 2026-09-08 | 3.3000 | 3.3500 | 3.1500 | 3.1500 | +13.309% | 72 | 2,391 | +33.968% |
| 2026-09-04 | 2.1500 | 2.7800 | 2.1500 | 2.7800 | +59.770% | 12 | 2,387 | +51.799% |
| 2026-09-03 | 1.9700 | 1.9700 | 1.7400 | 1.7400 | -11.224% | 137 | 2,350 | +142.529% |
| 2026-09-02 | 2.1100 | 2.1100 | 1.9000 | 1.9600 | -12.500% | 10 | 2,356 | +115.306% |
| 2026-09-01 | 2.6600 | 2.6600 | 2.2400 | 2.2400 | +3.704% | 3 | 2,356 | +88.393% |
| 2026-08-31 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +2.857% | 6 | 2,359 | +95.370% |
| 2026-08-28 | 2.3600 | 2.3600 | 2.1000 | 2.1000 | -19.231% | 12 | 2,361 | +100.952% |
| 2026-08-27 | 2.6300 | 2.6500 | 2.6000 | 2.6000 | +16.071% | 7 | 2,360 | +62.308% |
| 2026-08-26 | 2.2100 | 2.3000 | 2.2100 | 2.2400 | +3.226% | 63 | 2,301 | +88.393% |
| 2026-08-25 | 2.1800 | 2.2200 | 2.1700 | 2.1700 | -13.889% | 10 | 2,302 | +94.470% |
| 2026-08-24 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -7.692% | 1 | 2,301 | +67.460% |
| 2026-08-21 | 2.8000 | 2.8000 | 2.5900 | 2.7300 | +3.019% | 62 | 2,241 | +54.579% |
| 2026-08-19 | 3.0500 | 3.0500 | 2.6100 | 2.6500 | -15.873% | 14 | 2,251 | +59.245% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.0900 | 3.1500 | -18.182% | 18 | 2,252 | +33.968% |
| 2026-08-17 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | +18.098% | 14 | 2,243 | +9.610% |
| 2026-08-14 | 3.3800 | 3.4000 | 3.1600 | 3.2600 | -7.386% | 11 | 2,240 | +29.448% |
| 2026-08-13 | 3.7700 | 3.8000 | 3.5200 | 3.5200 | -24.301% | 38 | 2,270 | +19.886% |
| 2026-08-12 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | +5.682% | 25 | 2,260 | -9.247% |
| 2026-08-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.555% | 1 | 2,260 | -4.091% |
| 2026-08-10 | 4.6500 | 4.6500 | 4.6100 | 4.6100 | -6.869% | 5 | 2,263 | -8.460% |
| 2026-08-07 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -1.980% | 81 | 2,187 | -14.747% |
| 2026-08-06 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | -1.942% | 4 | 2,186 | -16.436% |
| 2026-08-05 | 5.0400 | 5.1500 | 5.0400 | 5.1500 | -0.962% | 6 | 2,185 | -18.058% |
| 2026-08-04 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | -4.936% | 4 | 2,183 | -18.846% |
| 2026-08-03 | 5.3500 | 5.5500 | 5.2500 | 5.4700 | -9.587% | 27 | 2,190 | -22.852% |
| 2026-07-31 | 6.0000 | 6.2500 | 6.0000 | 6.0500 | +9.009% | 64 | 2,234 | -30.248% |
| 2026-07-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.399% | 2 | 2,232 | -23.964% |
| 2026-07-28 | 5.4000 | 5.4200 | 5.2500 | 5.4200 | -13.968% | 17 | 2,230 | -22.140% |
| 2026-07-27 | 6.5600 | 6.5600 | 6.1800 | 6.3000 | -6.667% | 48 | 2,190 | -33.016% |
| 2026-07-24 | 7.1500 | 7.1500 | 6.6500 | 6.7500 | -5.594% | 65 | 2,202 | -37.481% |
| 2026-07-23 | 7.5500 | 7.5500 | 7.1500 | 7.1500 | -1.379% | 67 | 2,140 | -40.979% |
| 2026-07-22 | 6.8000 | 7.2500 | 6.7000 | 7.2500 | -9.938% | 22 | 2,154 | -41.793% |
| 2026-07-21 | 8.1000 | 8.4000 | 7.9000 | 8.0500 | -1.227% | 194 | 2,043 | -47.578% |
| 2026-07-20 | 8.1000 | 8.1500 | 7.9500 | 8.1500 | +5.707% | 32 | 2,036 | -48.221% |
| 2026-07-17 | 9.1100 | 9.1300 | 7.5000 | 7.7100 | +27.018% | 114 | 1,962 | -45.266% |
| 2026-07-16 | 6.0000 | 6.4000 | 5.9800 | 6.0700 | +2.017% | 10 | 1,960 | -30.478% |
| 2026-07-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 1 | 1,961 | -29.076% |
| 2026-07-14 | 6.3000 | 6.3000 | 6.1500 | 6.1500 | +6.034% | 9 | 1,963 | -31.382% |
| 2026-07-13 | 5.7500 | 5.8000 | 5.7000 | 5.8000 | -9.375% | 34 | 1,978 | -27.241% |
| 2026-07-10 | 6.4000 | 6.5500 | 6.4000 | 6.4000 | +10.155% | 117 | 2,025 | -34.063% |
| 2026-07-09 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +6.606% | 1 | 2,025 | -27.367% |
| 2026-07-08 | 5.4000 | 5.6500 | 5.4000 | 5.4500 | +7.921% | 32 | 2,019 | -22.569% |
| 2026-07-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 1 | 2,019 | -16.436% |
| 2026-07-06 | 5.3000 | 5.5500 | 5.1800 | 5.5000 | +10.000% | 66 | 2,011 | -23.273% |
| 2026-07-02 | 5.5500 | 5.5500 | 5.0000 | 5.0000 | -17.355% | 9 | 2,011 | -15.600% |
| 2026-07-01 | 6.5000 | 6.5000 | 6.0500 | 6.0500 | -9.970% | 35 | 1,987 | -30.248% |
| 2026-06-30 | 6.3000 | 6.7200 | 6.3000 | 6.7200 | +11.074% | 21 | 1,985 | -37.202% |
| 2026-06-29 | 5.5000 | 6.0600 | 5.5000 | 6.0500 | -13.571% | 207 | 1,898 | -30.248% |
| 2026-06-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.245% | 1 | 1,897 | -39.714% |
| 2026-06-25 | 6.8400 | 7.0000 | 6.6000 | 6.7800 | +1.194% | 82 | 1,865 | -37.758% |
| 2026-06-24 | 6.5500 | 6.9000 | 6.5500 | 6.7000 | +8.943% | 84 | 1,893 | -37.015% |
| 2026-06-23 | 6.3900 | 6.3900 | 6.1500 | 6.1500 | -5.675% | 40 | 1,880 | -31.382% |
| 2026-06-22 | 5.8500 | 6.9000 | 5.7500 | 6.5200 | +31.717% | 211 | 1,817 | -35.276% |
| 2026-06-18 | 5.0500 | 5.0500 | 4.8500 | 4.9500 | -2.941% | 33 | 1,808 | -14.747% |
| 2026-06-17 | 4.6000 | 5.1500 | 4.6000 | 5.1000 | +12.088% | 44 | 1,793 | -17.255% |
| 2026-06-16 | 4.3400 | 4.5500 | 4.2500 | 4.5500 | +15.190% | 5 | 1,791 | -7.253% |
| 2026-06-15 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | -2.469% | 27 | 1,808 | +6.835% |
| 2026-06-12 | 4.3500 | 4.5000 | 4.0000 | 4.0500 | 0.000% | 94 | 1,760 | +4.198% |
| 2026-06-11 | 4.1500 | 4.3500 | 4.0000 | 4.0500 | +5.195% | 149 | 1,684 | +4.198% |
| 2026-06-10 | 4.0000 | 4.1000 | 3.8000 | 3.8500 | 0.000% | 149 | 1,588 | +9.610% |
| 2026-06-09 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -2.532% | 8 | 1,581 | +9.610% |
| 2026-06-08 | 3.7500 | 3.9500 | 3.7000 | 3.9500 | -3.186% | 166 | 1,471 | +6.835% |
| 2026-06-05 | 4.0500 | 4.2900 | 4.0500 | 4.0800 | -1.687% | 23 | 1,470 | +3.431% |
| 2026-06-04 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | -2.353% | 48 | 1,489 | +1.687% |
| 2026-06-03 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +19.718% | 15 | 1,490 | -0.706% |
| 2026-06-02 | 3.6000 | 3.6500 | 3.5500 | 3.5500 | +10.937% | 63 | 1,452 | +18.873% |
| 2026-06-01 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +14.695% | 38 | 1,434 | +31.875% |
| 2026-05-27 | 2.7000 | 2.7900 | 2.6400 | 2.7900 | 0.000% | 300 | 1,141 | +51.254% |
| 2026-05-26 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +8.984% | 1 | 1,140 | +51.254% |
| 2026-05-21 | 2.5600 | 2.5600 | 2.5100 | 2.5600 | -9.541% | 14 | 1,140 | +64.844% |
| 2026-05-15 | 2.8600 | 2.8600 | 2.7900 | 2.8300 | -0.352% | 14 | 1,141 | +49.117% |
| 2026-05-14 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | +4.797% | 9 | 1,141 | +48.592% |
| 2026-05-13 | 2.9000 | 2.9200 | 2.7100 | 2.7100 | -2.867% | 22 | 1,129 | +55.720% |
| 2026-05-12 | 2.7400 | 2.7900 | 2.7300 | 2.7900 | -13.354% | 22 | 1,110 | +51.254% |
| 2026-05-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +14.591% | 12 | 1,098 | +31.056% |
| 2026-05-07 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +6.844% | 2 | 1,096 | +50.178% |
| 2026-05-05 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.938% | 1 | 1,095 | +60.456% |
| 2026-04-28 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +7.054% | 1 | 1,095 | +63.566% |
| 2026-04-24 | 2.4700 | 2.4700 | 2.4100 | 2.4100 | +20.500% | 4 | 1,094 | +75.104% |
| 2026-04-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 3 | 1,091 | +111.000% |
| 2026-04-17 | 1.9500 | 2.0200 | 1.7900 | 2.0200 | +35.570% | 15 | 1,101 | +108.911% |
| 2026-04-15 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -17.680% | 1 | 1,101 | +183.221% |
| 2026-04-14 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -45.152% | 1 | 1,102 | +133.149% |
| 2026-03-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.430% | 1 | 1,101 | +27.879% |
| 2026-03-17 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | +0.637% | 4 | 1,102 | +33.544% |
| 2026-03-04 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +1.290% | 200 | 1,103 | +34.395% |
| 2026-03-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -45.614% | 1 | 1,182 | +36.129% |
| 2026-02-26 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -8.654% | 2 | 1,183 | -25.965% |
| 2026-02-25 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -10.345% | 5 | 1,188 | -32.372% |
| 2026-02-18 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -7.815% | 2 | 1,188 | -39.368% |
| 2026-02-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.792% | 1 | 1,186 | -44.106% |
| 2026-02-12 | 8.0400 | 8.0400 | 7.9300 | 7.9300 | +36.724% | 6 | 1,185 | -46.784% |
| 2026-02-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.024% | 5 | 1,185 | -27.241% |
| 2026-02-05 | 5.5000 | 5.8600 | 5.5000 | 5.8600 | +17.200% | 23 | 1,190 | -27.986% |
| 2026-02-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 1,184 | -15.600% |
| 2026-01-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 16 | 1,184 | -15.600% |
| 2026-01-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 2 | 1,179 | -18.846% |
| 2026-01-22 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | -4.135% | 2 | 1,178 | -17.255% |
| 2026-01-21 | 5.6500 | 5.6500 | 5.3000 | 5.3200 | +25.176% | 3 | 1,178 | -20.677% |
| 2026-01-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 101 | 1,177 | -0.706% |
| 2026-01-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 25 | 1,177 | -4.091% |
| 2026-01-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +6.557% | 115 | 1,172 | -7.253% |
| 2026-01-08 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.698% | 5 | 1,145 | -1.171% |
| 2026-01-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.312% | 1 | 1,145 | -1.860% |
| 2026-01-05 | 4.2000 | 4.2000 | 3.9700 | 3.9700 | -5.476% | 4 | 1,144 | +6.297% |
| 2026-01-02 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | +8.527% | 101 | 1,144 | +0.476% |
| 2025-12-30 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -2.025% | 1 | 1,043 | +9.044% |
| 2025-12-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 8 | 1,043 | +6.835% |
| 2025-12-26 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -3.659% | 6 | 1,041 | +6.835% |
| 2025-12-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.128% | 15 | 1,036 | +2.927% |
| 2025-12-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 5 | 1,021 | +8.205% |
| 2025-12-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 5 | 1,016 | +2.927% |
| 2025-12-08 | 4.0500 | 4.1500 | 4.0500 | 4.1000 | +16.477% | 21 | 1,013 | +2.927% |
| 2025-12-05 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | +39.130% | 10 | 1,004 | +19.886% |
| 2025-12-01 | 2.6100 | 2.6100 | 2.5300 | 2.5300 | +5.417% | 4 | 999 | +66.798% |
| 2025-11-17 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 0.000% | 11 | 995 | +75.833% |