NFLX261218P00072000
NFLX Dec 18 2026 72.00 Put
optionOPRA
EODOct 8, 2026
4.82USD-16.464%(-0.95)102Vol4,425OI
NFLX261218P00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.6000 | 5.6500 | 4.8200 | 4.8200 | -16.464% | 102 | 4,417 | 0.000% |
| 2026-10-07 | 6.1800 | 6.1800 | 5.7200 | 5.7700 | -9.844% | 46 | 4,449 | -16.464% |
| 2026-10-06 | 7.0700 | 7.0700 | 6.1000 | 6.4000 | -11.480% | 64 | 4,441 | -24.688% |
| 2026-10-05 | 7.2800 | 7.4500 | 7.2300 | 7.2300 | -4.365% | 35 | 4,441 | -33.333% |
| 2026-10-02 | 7.1000 | 7.5600 | 6.9500 | 7.5600 | +12.000% | 11 | 4,439 | -36.243% |
| 2026-10-01 | 6.6700 | 6.8000 | 6.6500 | 6.7500 | +14.796% | 10 | 4,441 | -28.593% |
| 2026-09-30 | 5.7300 | 5.8800 | 5.6000 | 5.8800 | +7.299% | 37 | 4,411 | -18.027% |
| 2026-09-29 | 5.5000 | 5.5000 | 5.4000 | 5.4800 | -10.749% | 16 | 4,419 | -12.044% |
| 2026-09-28 | 5.0000 | 6.1500 | 5.0000 | 6.1400 | +18.304% | 92 | 4,400 | -21.498% |
| 2026-09-25 | 5.1500 | 5.2800 | 5.1500 | 5.1900 | +5.918% | 91 | 4,381 | -7.129% |
| 2026-09-24 | 5.0000 | 5.2000 | 4.9000 | 4.9000 | -6.667% | 306 | 4,315 | -1.633% |
| 2026-09-23 | 4.8900 | 5.2500 | 4.8300 | 5.2500 | +6.491% | 403 | 4,175 | -8.190% |
| 2026-09-22 | 4.6000 | 5.2000 | 4.5200 | 4.9300 | +12.045% | 349 | 4,016 | -2.231% |
| 2026-09-21 | 4.8500 | 4.8500 | 4.2500 | 4.4000 | -14.563% | 269 | 4,008 | +9.545% |
| 2026-09-18 | 5.5000 | 5.8400 | 4.5000 | 5.1500 | +35.526% | 518 | 3,862 | -6.408% |
| 2026-09-17 | 3.4200 | 3.8500 | 3.4200 | 3.8000 | +8.571% | 35 | 3,844 | +26.842% |
| 2026-09-16 | 3.1600 | 3.5000 | 3.1500 | 3.5000 | +11.111% | 161 | 3,752 | +37.714% |
| 2026-09-15 | 2.9900 | 3.1500 | 2.9900 | 3.1500 | +26.000% | 171 | 3,743 | +53.016% |
| 2026-09-14 | 2.5900 | 2.6200 | 2.3600 | 2.5000 | -28.571% | 25 | 3,739 | +92.800% |
| 2026-09-11 | 3.5300 | 3.5500 | 3.5000 | 3.5000 | -7.895% | 23 | 3,738 | +37.714% |
| 2026-09-10 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | 0.000% | 107 | 3,734 | +26.842% |
| 2026-09-09 | 3.7000 | 3.8000 | 3.6500 | 3.8000 | +5.556% | 10 | 3,727 | +26.842% |
| 2026-09-08 | 3.4600 | 3.7800 | 3.4200 | 3.6000 | +13.208% | 92 | 3,653 | +33.889% |
| 2026-09-04 | 2.6900 | 3.1800 | 2.6900 | 3.1800 | +45.872% | 46 | 3,638 | +51.572% |
| 2026-09-03 | 2.1600 | 2.1800 | 2.0800 | 2.1800 | +2.830% | 53 | 3,633 | +121.101% |
| 2026-09-02 | 2.3200 | 2.3200 | 2.1100 | 2.1200 | -10.924% | 20 | 3,615 | +127.358% |
| 2026-09-01 | 2.7100 | 2.7100 | 2.3800 | 2.3800 | -2.058% | 2 | 3,615 | +102.521% |
| 2026-08-31 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | -6.538% | 7 | 3,615 | +98.354% |
| 2026-08-28 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -7.473% | 22 | 3,623 | +85.385% |
| 2026-08-27 | 2.7500 | 3.0000 | 2.7500 | 2.8100 | +11.067% | 215 | 3,540 | +71.530% |
| 2026-08-26 | 2.4700 | 2.6100 | 2.4700 | 2.5300 | +4.115% | 225 | 3,386 | +90.514% |
| 2026-08-25 | 2.6400 | 2.6400 | 2.4300 | 2.4300 | -13.214% | 69 | 3,326 | +98.354% |
| 2026-08-24 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -3.448% | 67 | 3,284 | +72.143% |
| 2026-08-21 | 3.1100 | 3.3500 | 2.8800 | 2.9000 | -3.333% | 14 | 3,279 | +66.207% |
| 2026-08-20 | 3.0500 | 3.1500 | 2.9200 | 3.0000 | +0.334% | 41 | 3,273 | +60.667% |
| 2026-08-19 | 3.4000 | 3.4000 | 2.9100 | 2.9900 | -15.775% | 607 | 2,835 | +61.204% |
| 2026-08-18 | 3.7000 | 3.7000 | 3.4700 | 3.5500 | -17.442% | 31 | 2,834 | +35.775% |
| 2026-08-17 | 3.7500 | 4.3500 | 3.7500 | 4.3000 | +18.457% | 8 | 2,830 | +12.093% |
| 2026-08-14 | 3.6300 | 3.7500 | 3.5300 | 3.6300 | -4.724% | 157 | 2,711 | +32.782% |
| 2026-08-13 | 3.9600 | 4.0500 | 3.8100 | 3.8100 | -23.800% | 7 | 2,708 | +26.509% |
| 2026-08-11 | 4.4400 | 5.0000 | 4.4400 | 5.0000 | +10.132% | 544 | 2,348 | -3.600% |
| 2026-08-10 | 5.3500 | 5.3500 | 4.5400 | 4.5400 | -14.340% | 37 | 2,335 | +6.167% |
| 2026-08-07 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -3.636% | 177 | 2,336 | -9.057% |
| 2026-08-06 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -5.983% | 45 | 2,336 | -12.364% |
| 2026-08-05 | 5.7500 | 5.9000 | 5.4900 | 5.8500 | -0.847% | 314 | 2,368 | -17.607% |
| 2026-08-04 | 6.1200 | 6.2000 | 5.9000 | 5.9000 | +0.855% | 49 | 2,331 | -18.305% |
| 2026-08-03 | 6.3500 | 6.3500 | 5.7000 | 5.8500 | -10.687% | 15 | 2,336 | -17.607% |
| 2026-07-31 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +8.264% | 70 | 2,267 | -26.412% |
| 2026-07-30 | 6.8000 | 7.0000 | 5.9500 | 6.0500 | +1.510% | 62 | 2,282 | -20.331% |
| 2026-07-29 | 5.9500 | 6.0000 | 5.9100 | 5.9600 | +0.506% | 31 | 2,284 | -19.128% |
| 2026-07-28 | 5.8000 | 5.9300 | 5.7000 | 5.9300 | -13.177% | 27 | 2,284 | -18.718% |
| 2026-07-27 | 6.9000 | 7.1100 | 6.7500 | 6.8300 | -6.052% | 69 | 2,287 | -29.429% |
| 2026-07-24 | 7.8200 | 7.8200 | 7.2000 | 7.2700 | -6.795% | 164 | 2,196 | -33.700% |
| 2026-07-23 | 7.9500 | 8.0500 | 7.8000 | 7.8000 | +0.645% | 175 | 2,169 | -38.205% |
| 2026-07-22 | 7.4500 | 7.7500 | 7.2200 | 7.7500 | -13.117% | 33 | 2,178 | -37.806% |
| 2026-07-21 | 8.6500 | 9.0500 | 8.6000 | 8.9200 | +2.529% | 22 | 2,168 | -45.964% |
| 2026-07-20 | 8.4000 | 8.8500 | 8.4000 | 8.7000 | +6.098% | 29 | 2,172 | -44.598% |
| 2026-07-17 | 10.7300 | 10.7300 | 8.1500 | 8.2000 | +23.680% | 65 | 2,163 | -41.220% |
| 2026-07-16 | 6.5000 | 6.9000 | 6.5000 | 6.6300 | -1.486% | 118 | 2,075 | -27.300% |
| 2026-07-15 | 6.4800 | 6.7300 | 6.4000 | 6.7300 | +2.748% | 6 | 2,074 | -28.380% |
| 2026-07-14 | 6.8000 | 6.8000 | 6.5500 | 6.5500 | +4.800% | 59 | 2,067 | -26.412% |
| 2026-07-13 | 6.2000 | 6.2500 | 6.1500 | 6.2500 | -7.407% | 13 | 2,057 | -22.880% |
| 2026-07-10 | 6.9500 | 7.1000 | 6.7500 | 6.7500 | +8.173% | 47 | 2,024 | -28.593% |
| 2026-07-09 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +9.474% | 5 | 2,019 | -22.756% |
| 2026-07-08 | 5.7500 | 5.7500 | 5.6800 | 5.7000 | +7.547% | 30 | 1,996 | -15.439% |
| 2026-07-07 | 5.2000 | 5.4000 | 5.2000 | 5.3000 | -7.343% | 17 | 1,989 | -9.057% |
| 2026-07-06 | 5.6900 | 5.7200 | 5.6900 | 5.7200 | +0.351% | 2 | 1,989 | -15.734% |
| 2026-07-02 | 6.4000 | 6.4000 | 5.7000 | 5.7000 | -16.176% | 3 | 1,989 | -15.439% |
| 2026-07-01 | 6.7800 | 6.9200 | 6.7000 | 6.8000 | -6.849% | 45 | 1,977 | -29.118% |
| 2026-06-30 | 6.8000 | 7.3000 | 6.8000 | 7.3000 | +13.178% | 28 | 1,967 | -33.973% |
| 2026-06-29 | 6.1000 | 6.4500 | 5.9000 | 6.4500 | +1.575% | 127 | 1,925 | -25.271% |
| 2026-06-26 | 7.3700 | 7.3700 | 6.1000 | 6.3500 | -13.488% | 88 | 1,893 | -24.094% |
| 2026-06-25 | 7.3000 | 7.3400 | 7.0500 | 7.3400 | -0.136% | 27 | 1,879 | -34.332% |
| 2026-06-24 | 6.8500 | 7.3500 | 6.8500 | 7.3500 | +10.693% | 393 | 1,721 | -34.422% |
| 2026-06-23 | 6.9000 | 6.9500 | 6.6000 | 6.6400 | -5.143% | 275 | 1,648 | -27.410% |
| 2026-06-22 | 5.8000 | 7.3000 | 5.8000 | 7.0000 | +31.086% | 42 | 1,636 | -31.143% |
| 2026-06-18 | 5.3000 | 5.3900 | 5.3000 | 5.3400 | -2.018% | 37 | 1,616 | -9.738% |
| 2026-06-17 | 4.9500 | 5.4500 | 4.9100 | 5.4500 | +9.000% | 64 | 1,584 | -11.560% |
| 2026-06-16 | 4.8500 | 5.1500 | 4.6000 | 5.0000 | +25.000% | 78 | 1,566 | -3.600% |
| 2026-06-15 | 4.2500 | 4.3000 | 4.0000 | 4.0000 | -11.111% | 28 | 1,564 | +20.500% |
| 2026-06-12 | 4.8000 | 4.8000 | 4.4900 | 4.5000 | +1.124% | 9 | 1,557 | +7.111% |
| 2026-06-11 | 4.5000 | 4.7500 | 4.3500 | 4.4500 | +8.537% | 194 | 1,468 | +8.315% |
| 2026-06-10 | 4.0000 | 4.4000 | 4.0000 | 4.1000 | -5.747% | 67 | 1,465 | +17.561% |
| 2026-06-09 | 4.3500 | 4.4000 | 4.1500 | 4.3500 | +2.353% | 84 | 1,421 | +10.805% |
| 2026-06-08 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | -4.063% | 51 | 1,447 | +13.412% |
| 2026-06-05 | 4.4500 | 4.5000 | 4.4200 | 4.4300 | -1.556% | 32 | 1,451 | +8.804% |
| 2026-06-04 | 4.1500 | 4.5000 | 4.1500 | 4.5000 | 0.000% | 53 | 1,478 | +7.111% |
| 2026-06-03 | 4.4500 | 4.5700 | 4.4500 | 4.5000 | +32.353% | 12 | 1,466 | +7.111% |
| 2026-05-29 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +15.646% | 50 | 1,461 | +41.765% |
| 2026-05-27 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | -5.161% | 48 | 1,416 | +63.946% |
| 2026-05-15 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +1.639% | 20 | 1,400 | +55.484% |
| 2026-05-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 3 | 1,398 | +58.033% |
| 2026-05-13 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | +4.730% | 63 | 1,368 | +55.484% |
| 2026-05-12 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -12.941% | 5 | 1,367 | +62.838% |
| 2026-05-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 1,366 | +41.765% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +6.061% | 3 | 1,366 | +53.016% |
| 2026-05-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +21.721% | 1 | 1,366 | +62.290% |
| 2026-05-01 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -10.294% | 2 | 1,368 | +97.541% |
| 2026-04-24 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | +7.510% | 2 | 1,368 | +77.206% |
| 2026-04-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -6.296% | 1 | 1,367 | +90.514% |
| 2026-04-21 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | +28.571% | 2 | 1,368 | +78.519% |
| 2026-04-17 | 2.1200 | 2.1200 | 2.0000 | 2.1000 | +40.940% | 16 | 1,366 | +129.524% |
| 2026-04-16 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -39.919% | 1 | 1,365 | +223.490% |
| 2026-04-09 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -6.415% | 1 | 1,365 | +94.355% |
| 2026-04-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +2.317% | 1 | 1,366 | +81.887% |
| 2026-04-06 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -31.481% | 40 | 1,367 | +86.100% |
| 2026-03-26 | 3.8400 | 3.8500 | 3.7800 | 3.7800 | +5.000% | 4 | 1,387 | +27.513% |
| 2026-03-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 1 | 1,391 | +33.889% |
| 2026-03-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 1,390 | +20.500% |
| 2026-03-19 | 3.7600 | 4.0000 | 3.7600 | 4.0000 | +19.403% | 86 | 1,390 | +20.500% |
| 2026-03-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 2 | 1,391 | +43.881% |
| 2026-03-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 1 | 1,390 | +46.061% |
| 2026-03-06 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +5.484% | 1 | 1,390 | +47.401% |
| 2026-03-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.012% | 1 | 1,390 | +55.484% |
| 2026-03-02 | 3.3600 | 3.3700 | 3.3600 | 3.3700 | -2.319% | 11 | 1,390 | +43.027% |
| 2026-02-27 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | -55.769% | 7 | 1,391 | +39.710% |
| 2026-02-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.455% | 13 | 1,393 | -38.205% |
| 2026-02-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +10.000% | 19 | 1,381 | -41.576% |
| 2026-02-19 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +0.671% | 2 | 1,374 | -35.733% |
| 2026-02-18 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.096% | 20 | 1,374 | -35.302% |
| 2026-02-17 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.382% | 1 | 1,374 | -38.599% |
| 2026-02-13 | 7.8800 | 7.9600 | 7.8800 | 7.9600 | -4.442% | 4 | 1,371 | -39.447% |
| 2026-02-12 | 7.2000 | 8.3300 | 7.2000 | 8.3300 | +30.156% | 15 | 1,371 | -42.137% |
| 2026-02-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.785% | 2 | 1,369 | -24.688% |
| 2026-02-05 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +6.140% | 20 | 1,367 | -20.331% |
| 2026-02-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 2 | 1,357 | -15.439% |
| 2026-01-29 | 5.6500 | 5.6500 | 5.5600 | 5.6000 | +12.224% | 12 | 1,355 | -13.929% |
| 2026-01-28 | 4.7500 | 4.9900 | 4.7500 | 4.9900 | -4.038% | 5 | 1,346 | -3.407% |
| 2026-01-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +3.586% | 1 | 1,347 | -7.308% |
| 2026-01-23 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -5.283% | 1 | 1,346 | -3.984% |
| 2026-01-21 | 5.9200 | 5.9200 | 5.3000 | 5.3000 | +3.113% | 5 | 1,345 | -9.057% |
| 2026-01-20 | 4.8800 | 5.1400 | 4.8800 | 5.1400 | +2.390% | 5 | 1,346 | -6.226% |
| 2026-01-16 | 5.0200 | 5.0200 | 5.0000 | 5.0200 | +0.400% | 21 | 1,323 | -3.984% |
| 2026-01-15 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -0.990% | 6 | 1,323 | -3.600% |
| 2026-01-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.219% | 1 | 1,328 | -4.554% |
| 2026-01-12 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -2.887% | 1 | 1,328 | +2.335% |
| 2026-01-09 | 4.7500 | 4.8500 | 4.1000 | 4.8500 | +6.593% | 269 | 1,327 | -0.619% |
| 2026-01-08 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | +1.111% | 30 | 1,066 | +5.934% |
| 2026-01-06 | 4.5500 | 4.5500 | 4.3500 | 4.5000 | +5.882% | 3 | 1,054 | +7.111% |
| 2026-01-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.938% | 1 | 1,051 | +13.412% |
| 2025-12-31 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -3.110% | 11 | 1,049 | +19.012% |
| 2025-12-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +0.481% | 1 | 1,049 | +15.311% |
| 2025-12-26 | 4.2500 | 4.2500 | 4.1600 | 4.1600 | -4.368% | 501 | 1,049 | +15.865% |
| 2025-12-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.819% | 100 | 1,144 | +10.805% |
| 2025-12-19 | 4.2400 | 4.2400 | 4.1500 | 4.1500 | -4.598% | 7 | 1,220 | +16.145% |
| 2025-12-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +33.846% | 1 | 1,213 | +10.805% |
| 2025-12-03 | 2.8600 | 3.4000 | 2.8600 | 3.2500 | 0.000% | 5 | 1,212 | +48.308% |