NFLX261218P00073000
NFLX Dec 18 2026 73.00 Put
optionOPRA
EODOct 8, 2026
5.38USD-17.231%(-1.12)324Vol4,287OI
NFLX261218P00073000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.6400 | 5.7700 | 5.3800 | 5.3800 | -17.231% | 324 | 4,550 | 0.000% |
| 2026-10-07 | 6.8400 | 6.8600 | 6.5000 | 6.5000 | -7.801% | 241 | 4,647 | -17.231% |
| 2026-10-06 | 7.4500 | 7.4500 | 7.0500 | 7.0500 | -10.759% | 37 | 4,658 | -23.688% |
| 2026-10-05 | 8.0300 | 8.1700 | 7.9000 | 7.9000 | -2.107% | 46 | 4,657 | -31.899% |
| 2026-10-02 | 7.8000 | 8.1700 | 7.8000 | 8.0700 | +8.032% | 31 | 4,638 | -33.333% |
| 2026-10-01 | 6.7000 | 7.4700 | 6.7000 | 7.4700 | +15.994% | 8 | 4,635 | -27.979% |
| 2026-09-30 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +3.371% | 3 | 4,637 | -16.460% |
| 2026-09-29 | 6.2000 | 6.2300 | 6.2000 | 6.2300 | -10.360% | 7 | 4,636 | -13.644% |
| 2026-09-28 | 6.3500 | 6.9500 | 6.3300 | 6.9500 | +20.870% | 247 | 4,418 | -22.590% |
| 2026-09-25 | 5.6500 | 5.8500 | 5.6500 | 5.7500 | +3.604% | 8 | 4,413 | -6.435% |
| 2026-09-24 | 5.6400 | 5.7000 | 5.4000 | 5.5500 | -3.141% | 118 | 4,392 | -3.063% |
| 2026-09-23 | 5.6500 | 5.7500 | 5.4000 | 5.7300 | +1.416% | 403 | 4,114 | -6.108% |
| 2026-09-22 | 5.2500 | 5.7000 | 5.1500 | 5.6500 | +17.708% | 375 | 3,825 | -4.779% |
| 2026-09-21 | 5.3000 | 5.6500 | 4.7000 | 4.8000 | -15.937% | 407 | 3,742 | +12.083% |
| 2026-09-18 | 6.3200 | 6.3200 | 5.5000 | 5.7100 | +37.590% | 295 | 3,666 | -5.779% |
| 2026-09-17 | 3.8000 | 4.3000 | 3.8000 | 4.1500 | +6.410% | 115 | 3,557 | +29.639% |
| 2026-09-16 | 3.6500 | 3.9000 | 3.5000 | 3.9000 | +14.706% | 353 | 3,469 | +37.949% |
| 2026-09-15 | 3.4500 | 3.5000 | 3.3500 | 3.4000 | +21.429% | 691 | 2,978 | +58.235% |
| 2026-09-14 | 3.2500 | 3.2500 | 2.6400 | 2.8000 | -21.348% | 57 | 2,966 | +92.143% |
| 2026-09-11 | 3.9500 | 3.9500 | 3.5600 | 3.5600 | -16.235% | 85 | 2,899 | +51.124% |
| 2026-09-10 | 4.2500 | 4.2500 | 4.1000 | 4.2500 | +1.918% | 150 | 2,795 | +26.588% |
| 2026-09-09 | 4.1000 | 4.1900 | 4.1000 | 4.1700 | +3.218% | 4 | 2,794 | +29.017% |
| 2026-09-08 | 3.6400 | 4.1400 | 3.6400 | 4.0400 | +13.803% | 164 | 2,696 | +33.168% |
| 2026-09-04 | 3.0000 | 3.5500 | 3.0000 | 3.5500 | +59.193% | 34 | 2,670 | +51.549% |
| 2026-09-03 | 2.4200 | 2.4900 | 2.2100 | 2.2300 | -12.205% | 325 | 2,688 | +141.256% |
| 2026-09-02 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | -15.333% | 21 | 2,699 | +111.811% |
| 2026-09-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +10.701% | 2 | 2,697 | +79.333% |
| 2026-08-28 | 2.6100 | 2.7200 | 2.5600 | 2.7100 | -14.780% | 53 | 2,690 | +98.524% |
| 2026-08-27 | 3.0600 | 3.4000 | 3.0600 | 3.1800 | +13.571% | 62 | 2,735 | +69.182% |
| 2026-08-26 | 2.8100 | 2.8500 | 2.7200 | 2.8000 | -3.114% | 127 | 2,819 | +92.143% |
| 2026-08-25 | 3.0300 | 3.0300 | 2.8900 | 2.8900 | -11.077% | 8 | 2,821 | +86.159% |
| 2026-08-24 | 3.3100 | 3.3300 | 3.2500 | 3.2500 | +1.562% | 4 | 2,823 | +65.538% |
| 2026-08-21 | 3.4100 | 3.4800 | 3.2000 | 3.2000 | -4.478% | 787 | 2,380 | +68.125% |
| 2026-08-20 | 3.5500 | 3.5500 | 3.2700 | 3.3500 | +3.077% | 58 | 2,336 | +60.597% |
| 2026-08-19 | 3.4000 | 3.4000 | 3.2000 | 3.2500 | -14.474% | 63 | 2,324 | +65.538% |
| 2026-08-18 | 3.8300 | 3.8700 | 3.7700 | 3.8000 | -17.391% | 323 | 2,214 | +41.579% |
| 2026-08-17 | 4.0700 | 4.6000 | 4.0700 | 4.6000 | +13.022% | 4 | 2,210 | +16.957% |
| 2026-08-14 | 4.1500 | 4.1700 | 4.0500 | 4.0700 | -4.235% | 31 | 2,227 | +32.187% |
| 2026-08-13 | 4.8500 | 4.8500 | 4.2500 | 4.2500 | -25.439% | 252 | 2,200 | +26.588% |
| 2026-08-12 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | +9.615% | 11 | 2,190 | -5.614% |
| 2026-08-10 | 5.9900 | 5.9900 | 5.2000 | 5.2000 | -11.263% | 3 | 2,191 | +3.462% |
| 2026-08-07 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | -5.484% | 2 | 2,191 | -8.191% |
| 2026-08-06 | 5.8500 | 6.3100 | 5.8200 | 6.2000 | -0.800% | 13 | 2,189 | -13.226% |
| 2026-08-05 | 6.2000 | 6.2800 | 6.2000 | 6.2500 | -5.446% | 5 | 2,189 | -13.920% |
| 2026-08-04 | 6.3700 | 6.7000 | 6.1500 | 6.6100 | +4.094% | 85 | 2,128 | -18.608% |
| 2026-08-03 | 6.5500 | 6.5500 | 6.2000 | 6.3500 | -7.971% | 117 | 2,102 | -15.276% |
| 2026-07-31 | 6.8500 | 7.1000 | 6.7500 | 6.9000 | +7.813% | 49 | 2,093 | -22.029% |
| 2026-07-30 | 7.3000 | 7.5000 | 6.4000 | 6.4000 | -0.775% | 22 | 2,086 | -15.938% |
| 2026-07-29 | 6.7500 | 6.7500 | 6.4100 | 6.4500 | +2.381% | 33 | 2,087 | -16.589% |
| 2026-07-28 | 6.2000 | 6.3500 | 6.2000 | 6.3000 | -14.286% | 6 | 2,084 | -14.603% |
| 2026-07-27 | 7.6700 | 7.7400 | 7.3500 | 7.3500 | -3.922% | 88 | 2,007 | -26.803% |
| 2026-07-24 | 8.0500 | 8.0500 | 7.6500 | 7.6500 | -11.561% | 76 | 1,968 | -29.673% |
| 2026-07-23 | 8.7100 | 8.7100 | 8.6500 | 8.6500 | +2.976% | 6 | 1,972 | -37.803% |
| 2026-07-22 | 7.8500 | 8.4000 | 7.8000 | 8.4000 | -12.953% | 96 | 1,907 | -35.952% |
| 2026-07-21 | 9.3000 | 9.7000 | 9.1000 | 9.6500 | +4.664% | 56 | 1,942 | -44.249% |
| 2026-07-20 | 9.5000 | 9.5000 | 9.1800 | 9.2200 | +3.596% | 9 | 1,939 | -41.649% |
| 2026-07-17 | 10.2200 | 10.2200 | 8.8200 | 8.9000 | +25.176% | 25 | 1,926 | -39.551% |
| 2026-07-16 | 7.2400 | 7.5000 | 6.9200 | 7.1100 | -0.420% | 29 | 1,938 | -24.332% |
| 2026-07-14 | 7.5000 | 7.5000 | 7.1400 | 7.1400 | +5.778% | 38 | 1,949 | -24.650% |
| 2026-07-13 | 6.7300 | 6.7500 | 6.6500 | 6.7500 | -8.163% | 170 | 1,968 | -20.296% |
| 2026-07-10 | 7.1000 | 7.5500 | 7.1000 | 7.3500 | +11.364% | 46 | 1,980 | -26.803% |
| 2026-07-09 | 6.7500 | 6.7500 | 6.6000 | 6.6000 | +7.317% | 87 | 1,896 | -18.485% |
| 2026-07-08 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | +6.034% | 15 | 1,883 | -12.520% |
| 2026-07-07 | 5.7100 | 5.8000 | 5.7000 | 5.8000 | -6.452% | 13 | 1,886 | -7.241% |
| 2026-07-06 | 6.1400 | 6.2000 | 6.1400 | 6.2000 | +11.712% | 2 | 1,885 | -13.226% |
| 2026-07-02 | 6.3000 | 6.3000 | 5.5500 | 5.5500 | -20.144% | 103 | 1,849 | -3.063% |
| 2026-07-01 | 7.3500 | 7.3500 | 6.9500 | 6.9500 | -9.740% | 340 | 1,809 | -22.590% |
| 2026-06-30 | 7.1500 | 7.7700 | 7.1500 | 7.7000 | +10.000% | 735 | 1,343 | -30.130% |
| 2026-06-29 | 6.8000 | 7.0000 | 6.7500 | 7.0000 | 0.000% | 39 | 1,346 | -23.143% |
| 2026-06-26 | 6.5500 | 7.0000 | 6.5500 | 7.0000 | -9.910% | 21 | 1,332 | -23.143% |
| 2026-06-25 | 7.7000 | 7.8200 | 7.6000 | 7.7700 | +3.877% | 9 | 1,333 | -30.759% |
| 2026-06-24 | 7.3200 | 7.7500 | 7.0000 | 7.4800 | +7.626% | 58 | 1,322 | -28.075% |
| 2026-06-23 | 7.3600 | 7.3600 | 6.9500 | 6.9500 | -7.580% | 31 | 1,312 | -22.590% |
| 2026-06-22 | 6.9000 | 7.8600 | 6.5700 | 7.5200 | +35.009% | 143 | 1,292 | -28.457% |
| 2026-06-18 | 5.7500 | 5.8500 | 5.5700 | 5.5700 | +2.202% | 23 | 1,275 | -3.411% |
| 2026-06-17 | 5.5000 | 5.5000 | 5.3000 | 5.4500 | +5.825% | 46 | 1,269 | -1.284% |
| 2026-06-16 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +15.730% | 2 | 1,267 | +4.466% |
| 2026-06-15 | 4.5500 | 4.6500 | 4.3200 | 4.4500 | -6.118% | 55 | 1,243 | +20.899% |
| 2026-06-12 | 5.1500 | 5.2500 | 4.7400 | 4.7400 | -0.211% | 32 | 1,256 | +13.502% |
| 2026-06-11 | 4.8500 | 5.1000 | 4.7500 | 4.7500 | +6.742% | 192 | 1,107 | +13.263% |
| 2026-06-10 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -3.050% | 12 | 1,098 | +20.899% |
| 2026-06-09 | 4.7000 | 4.7000 | 4.5800 | 4.5900 | +2.000% | 97 | 1,004 | +17.211% |
| 2026-06-08 | 4.4000 | 4.6000 | 4.4000 | 4.5000 | -7.216% | 69 | 974 | +19.556% |
| 2026-06-05 | 4.8000 | 4.8500 | 4.7700 | 4.8500 | 0.000% | 18 | 976 | +10.928% |
| 2026-06-04 | 4.4000 | 4.8500 | 4.3000 | 4.8500 | +0.207% | 89 | 963 | +10.928% |
| 2026-06-03 | 4.6000 | 4.8400 | 4.5500 | 4.8400 | +16.627% | 71 | 943 | +11.157% |
| 2026-06-02 | 4.1000 | 4.2500 | 4.1000 | 4.1500 | +20.290% | 289 | 825 | +29.639% |
| 2026-05-28 | 3.1500 | 3.5000 | 3.1500 | 3.4500 | +6.154% | 179 | 653 | +55.942% |
| 2026-05-27 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +3.175% | 49 | 641 | +65.538% |
| 2026-05-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +7.509% | 1 | 641 | +70.794% |
| 2026-05-21 | 3.0000 | 3.0500 | 2.9200 | 2.9300 | -2.333% | 43 | 619 | +83.618% |
| 2026-05-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 10 | 619 | +79.333% |
| 2026-05-15 | 3.3000 | 3.4000 | 3.2600 | 3.4000 | +3.030% | 27 | 621 | +58.235% |
| 2026-05-14 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +3.125% | 19 | 613 | +63.030% |
| 2026-05-13 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -4.478% | 70 | 585 | +68.125% |
| 2026-05-12 | 3.2000 | 3.3500 | 3.1000 | 3.3500 | -9.704% | 35 | 570 | +60.597% |
| 2026-05-11 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | +10.746% | 13 | 570 | +45.013% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +11.667% | 2 | 569 | +60.597% |
| 2026-04-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +8.696% | 1 | 568 | +79.333% |
| 2026-04-27 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.730% | 41 | 606 | +94.928% |
| 2026-04-21 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +4.183% | 1 | 605 | +96.350% |
| 2026-04-20 | 2.6500 | 2.6500 | 2.6200 | 2.6300 | +16.372% | 4 | 602 | +104.563% |
| 2026-04-17 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | +6.604% | 2 | 602 | +138.053% |
| 2026-04-14 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -19.392% | 1 | 602 | +153.774% |
| 2026-04-06 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -32.391% | 1 | 602 | +104.563% |
| 2026-03-25 | 3.9000 | 3.9500 | 3.8900 | 3.8900 | -5.122% | 11 | 601 | +38.303% |
| 2026-03-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +15.169% | 8 | 602 | +31.220% |
| 2026-03-10 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -1.111% | 1 | 602 | +51.124% |
| 2026-03-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.195% | 15 | 603 | +49.444% |
| 2026-03-06 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +1.194% | 1 | 618 | +58.702% |
| 2026-03-04 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 3 | 617 | +60.597% |
| 2026-03-02 | 3.6200 | 3.6200 | 3.4000 | 3.4000 | -20.930% | 102 | 618 | +58.235% |
| 2026-02-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -29.508% | 1 | 538 | +25.116% |
| 2026-02-26 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -9.897% | 138 | 539 | -11.803% |
| 2026-02-25 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -15.269% | 1 | 538 | -20.532% |
| 2026-02-19 | 8.0000 | 8.0000 | 7.9900 | 7.9900 | -3.152% | 9 | 538 | -32.666% |
| 2026-02-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.198% | 50 | 538 | -34.788% |
| 2026-02-17 | 8.4000 | 8.6200 | 8.2500 | 8.3500 | +0.967% | 25 | 583 | -35.569% |
| 2026-02-13 | 8.8100 | 8.8100 | 8.2700 | 8.2700 | -4.060% | 9 | 575 | -34.946% |
| 2026-02-12 | 7.5000 | 8.6200 | 7.5000 | 8.6200 | +58.165% | 24 | 575 | -37.587% |
| 2026-01-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.810% | 3 | 563 | -1.284% |
| 2026-01-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.483% | 1 | 560 | +2.476% |
| 2026-01-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 559 | -7.241% |
| 2026-01-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.442% | 10 | 559 | -2.182% |
| 2026-01-13 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +4.842% | 12 | 559 | +8.032% |
| 2026-01-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +4.167% | 58 | 547 | +13.263% |
| 2026-01-05 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | +6.047% | 2 | 533 | +17.982% |
| 2025-12-31 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 1 | 533 | +25.116% |
| 2025-12-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 30 | 533 | +23.678% |
| 2025-12-19 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | -12.000% | 13 | 533 | +22.273% |
| 2025-12-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.991% | 9 | 540 | +7.600% |
| 2025-12-10 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +1.758% | 10 | 540 | +16.199% |
| 2025-12-08 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +35.821% | 60 | 530 | +18.242% |
| 2025-11-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +5.016% | 1 | 470 | +60.597% |
| 2025-11-20 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 0.000% | 1 | 470 | +68.652% |