NFLX261218P00074000
NFLX Dec 18 2026 74.00 Put
optionOPRA
EODOct 8, 2026
6.01USD-18.231%(-1.34)50Vol3,620OI
NFLX261218P00074000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.3300 | 6.3300 | 6.0100 | 6.0100 | -18.231% | 50 | 3,602 | 0.000% |
| 2026-10-07 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -7.547% | 35 | 3,637 | -18.231% |
| 2026-10-06 | 7.9000 | 8.0500 | 7.8000 | 7.9500 | -9.143% | 71 | 3,679 | -24.403% |
| 2026-10-05 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | +0.575% | 6 | 3,674 | -31.314% |
| 2026-10-02 | 8.4600 | 8.7200 | 8.4600 | 8.7000 | +5.839% | 20 | 3,668 | -30.920% |
| 2026-10-01 | 7.6500 | 8.2200 | 7.6500 | 8.2200 | +14.167% | 13 | 3,659 | -26.886% |
| 2026-09-30 | 6.9500 | 7.2000 | 6.8000 | 7.2000 | +5.109% | 38 | 3,673 | -16.528% |
| 2026-09-29 | 6.6100 | 6.8500 | 6.6000 | 6.8500 | -9.272% | 7 | 3,673 | -12.263% |
| 2026-09-28 | 7.0000 | 7.5500 | 6.9900 | 7.5500 | +17.969% | 52 | 3,659 | -20.397% |
| 2026-09-25 | 6.4800 | 6.4800 | 6.3500 | 6.4000 | +5.785% | 5 | 3,660 | -6.094% |
| 2026-09-24 | 6.2000 | 6.2000 | 6.0000 | 6.0500 | -3.968% | 87 | 3,646 | -0.661% |
| 2026-09-23 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | +1.613% | 42 | 3,607 | -4.603% |
| 2026-09-22 | 5.6000 | 6.2500 | 5.6000 | 6.2000 | +16.981% | 347 | 3,301 | -3.065% |
| 2026-09-21 | 5.9400 | 5.9400 | 5.2500 | 5.3000 | -13.115% | 479 | 2,953 | +13.396% |
| 2026-09-18 | 6.6000 | 7.1500 | 6.1000 | 6.1000 | +31.183% | 383 | 2,740 | -1.475% |
| 2026-09-17 | 4.1500 | 4.7000 | 4.1500 | 4.6500 | +8.140% | 41 | 2,703 | +29.247% |
| 2026-09-16 | 3.9500 | 4.3500 | 3.9500 | 4.3000 | +14.667% | 83 | 2,699 | +39.767% |
| 2026-09-15 | 3.4100 | 3.9500 | 3.4100 | 3.7500 | +26.689% | 435 | 2,575 | +60.267% |
| 2026-09-14 | 3.5800 | 3.5800 | 2.9600 | 2.9600 | -26.000% | 84 | 2,534 | +103.041% |
| 2026-09-11 | 4.3500 | 4.4000 | 4.0000 | 4.0000 | -13.043% | 90 | 2,481 | +50.250% |
| 2026-09-10 | 4.7000 | 4.7000 | 4.5500 | 4.6000 | -1.075% | 105 | 2,420 | +30.652% |
| 2026-09-09 | 4.5700 | 4.6500 | 4.5700 | 4.6500 | +5.442% | 6 | 2,419 | +29.247% |
| 2026-09-08 | 4.5000 | 4.6000 | 4.4100 | 4.4100 | +22.500% | 77 | 2,379 | +36.281% |
| 2026-09-04 | 3.1000 | 3.6000 | 3.1000 | 3.6000 | +45.161% | 10 | 2,375 | +66.944% |
| 2026-09-03 | 2.5000 | 2.7000 | 2.4800 | 2.4800 | -11.111% | 133 | 2,323 | +142.339% |
| 2026-09-02 | 2.8500 | 2.8600 | 2.7700 | 2.7900 | -7.000% | 7 | 2,319 | +115.412% |
| 2026-09-01 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -3.226% | 16 | 2,306 | +100.333% |
| 2026-08-31 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.730% | 35 | 2,304 | +93.871% |
| 2026-08-28 | 2.9800 | 3.0000 | 2.9600 | 2.9600 | -16.620% | 3 | 2,304 | +103.041% |
| 2026-08-27 | 3.5000 | 3.6900 | 3.5000 | 3.5500 | +12.698% | 244 | 2,150 | +69.296% |
| 2026-08-26 | 3.2000 | 3.2000 | 3.0500 | 3.1500 | +3.279% | 33 | 2,146 | +90.794% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | -13.352% | 24 | 2,143 | +97.049% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.5200 | 3.5200 | -6.133% | 4 | 2,143 | +70.739% |
| 2026-08-21 | 3.7500 | 3.9500 | 3.5700 | 3.7500 | +4.457% | 248 | 2,183 | +60.267% |
| 2026-08-20 | 3.6500 | 3.8500 | 3.5900 | 3.5900 | -2.446% | 219 | 2,344 | +67.409% |
| 2026-08-19 | 4.1000 | 4.1000 | 3.5600 | 3.6800 | -17.303% | 11 | 2,345 | +63.315% |
| 2026-08-18 | 4.2700 | 4.4500 | 4.1700 | 4.4500 | -10.101% | 21 | 2,345 | +35.056% |
| 2026-08-17 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | +12.500% | 10 | 2,352 | +21.414% |
| 2026-08-14 | 4.5000 | 4.6000 | 4.3000 | 4.4000 | -4.555% | 28 | 2,350 | +36.591% |
| 2026-08-13 | 4.9800 | 5.0000 | 4.6100 | 4.6100 | -23.167% | 50 | 2,357 | +30.369% |
| 2026-08-12 | 6.2100 | 6.2500 | 6.0000 | 6.0000 | +7.143% | 19 | 2,344 | +0.167% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 5 | 2,348 | +7.321% |
| 2026-08-10 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -5.512% | 106 | 2,348 | +0.167% |
| 2026-08-07 | 6.5500 | 6.5500 | 6.2500 | 6.3500 | -3.053% | 64 | 2,352 | -5.354% |
| 2026-08-06 | 6.6000 | 6.7400 | 6.5500 | 6.5500 | -3.676% | 3 | 2,351 | -8.244% |
| 2026-08-05 | 6.5100 | 6.8000 | 6.5000 | 6.8000 | -2.996% | 14 | 2,342 | -11.618% |
| 2026-08-03 | 7.1000 | 7.1000 | 6.9000 | 7.0100 | -7.763% | 66 | 2,278 | -14.265% |
| 2026-07-31 | 7.7500 | 7.9000 | 7.6000 | 7.6000 | +7.042% | 31 | 2,276 | -20.921% |
| 2026-07-30 | 7.7500 | 7.7500 | 7.1000 | 7.1000 | -0.699% | 43 | 2,276 | -15.352% |
| 2026-07-29 | 7.3000 | 7.3000 | 7.0400 | 7.1500 | +4.380% | 41 | 2,277 | -15.944% |
| 2026-07-28 | 6.7000 | 6.9200 | 6.7000 | 6.8500 | -17.470% | 8 | 2,279 | -12.263% |
| 2026-07-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.190% | 1 | 2,280 | -27.590% |
| 2026-07-24 | 8.7500 | 8.7500 | 8.4000 | 8.4000 | -0.592% | 83 | 2,258 | -28.452% |
| 2026-07-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -14.819% | 6 | 2,262 | -28.876% |
| 2026-07-21 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -0.302% | 1 | 2,262 | -39.415% |
| 2026-07-20 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 25 | 2,257 | -39.598% |
| 2026-07-17 | 11.5100 | 11.5100 | 10.0000 | 10.0000 | +33.333% | 5 | 2,258 | -39.900% |
| 2026-07-16 | 7.7500 | 7.7500 | 7.3500 | 7.5000 | -1.316% | 19 | 2,261 | -19.867% |
| 2026-07-15 | 7.5500 | 7.6000 | 7.1800 | 7.6000 | -0.262% | 5 | 2,260 | -20.921% |
| 2026-07-14 | 7.8500 | 7.8500 | 7.6000 | 7.6200 | +5.833% | 221 | 2,175 | -21.129% |
| 2026-07-13 | 7.0700 | 7.2000 | 7.0700 | 7.2000 | -8.280% | 15 | 2,175 | -16.528% |
| 2026-07-10 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | +8.276% | 15 | 2,175 | -23.439% |
| 2026-07-09 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | +9.848% | 5 | 2,172 | -17.103% |
| 2026-07-08 | 7.0000 | 7.0000 | 6.5500 | 6.6000 | -0.752% | 394 | 1,802 | -8.939% |
| 2026-07-07 | 6.1000 | 6.6500 | 6.1000 | 6.6500 | +1.527% | 4 | 1,806 | -9.624% |
| 2026-07-06 | 6.4500 | 6.6500 | 6.4500 | 6.5500 | +4.800% | 22 | 1,810 | -8.244% |
| 2026-07-02 | 7.0100 | 7.0100 | 6.2500 | 6.2500 | -16.667% | 59 | 1,850 | -3.840% |
| 2026-07-01 | 7.9000 | 7.9000 | 7.4400 | 7.5000 | -10.714% | 95 | 1,830 | -19.867% |
| 2026-06-30 | 7.3000 | 8.4000 | 7.3000 | 8.4000 | +12.000% | 70 | 1,779 | -28.452% |
| 2026-06-29 | 7.5000 | 7.5000 | 6.9600 | 7.5000 | +2.740% | 86 | 1,770 | -19.867% |
| 2026-06-26 | 7.3300 | 7.4500 | 7.0500 | 7.3000 | -12.470% | 49 | 1,742 | -17.671% |
| 2026-06-25 | 8.1300 | 8.4000 | 8.1300 | 8.3400 | +3.602% | 8 | 1,739 | -27.938% |
| 2026-06-24 | 7.9500 | 8.4000 | 7.9500 | 8.0500 | +2.548% | 64 | 1,701 | -25.342% |
| 2026-06-23 | 7.8000 | 8.0000 | 7.6000 | 7.8500 | -0.633% | 578 | 1,403 | -23.439% |
| 2026-06-22 | 6.4500 | 8.2000 | 6.4500 | 7.9000 | +29.508% | 100 | 1,344 | -23.924% |
| 2026-06-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.096% | 1 | 1,343 | -1.475% |
| 2026-06-17 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | +4.643% | 2 | 1,342 | +2.560% |
| 2026-06-16 | 4.7500 | 5.8000 | 4.7500 | 5.6000 | +17.895% | 15 | 1,337 | +7.321% |
| 2026-06-15 | 4.7500 | 4.7500 | 4.7100 | 4.7500 | -9.524% | 12 | 1,337 | +26.526% |
| 2026-06-12 | 5.4500 | 5.4500 | 5.0000 | 5.2500 | +1.942% | 53 | 1,296 | +14.476% |
| 2026-06-11 | 5.2100 | 5.3500 | 5.1000 | 5.1500 | +6.625% | 278 | 1,203 | +16.699% |
| 2026-06-10 | 4.9500 | 5.1000 | 4.7500 | 4.8300 | -2.424% | 232 | 1,154 | +24.431% |
| 2026-06-09 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +1.020% | 7 | 1,152 | +21.414% |
| 2026-06-08 | 5.2000 | 5.2000 | 4.6500 | 4.9000 | -5.769% | 42 | 1,141 | +22.653% |
| 2026-06-05 | 5.1500 | 5.2100 | 5.0500 | 5.2000 | +2.970% | 54 | 1,132 | +15.577% |
| 2026-06-04 | 4.8000 | 5.0500 | 4.8000 | 5.0500 | +12.222% | 171 | 1,123 | +19.010% |
| 2026-06-02 | 4.4500 | 4.5500 | 4.4500 | 4.5000 | +15.385% | 60 | 1,164 | +33.556% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +18.182% | 1 | 1,163 | +54.103% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -9.589% | 36 | 1,148 | +82.121% |
| 2026-05-26 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +15.873% | 12 | 1,142 | +64.658% |
| 2026-05-21 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -3.077% | 44 | 1,116 | +90.794% |
| 2026-05-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 10 | 1,114 | +84.923% |
| 2026-05-15 | 3.5000 | 3.6500 | 3.4600 | 3.6500 | +2.817% | 32 | 1,103 | +64.658% |
| 2026-05-14 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -1.389% | 29 | 1,102 | +69.296% |
| 2026-05-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 1 | 1,102 | +66.944% |
| 2026-05-12 | 3.4500 | 3.5000 | 3.3500 | 3.5000 | -13.580% | 19 | 1,095 | +71.714% |
| 2026-05-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +15.714% | 1 | 1,095 | +48.395% |
| 2026-05-07 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -2.778% | 40 | 1,081 | +71.714% |
| 2026-05-06 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -4.762% | 7 | 1,079 | +66.944% |
| 2026-05-05 | 3.5000 | 3.7800 | 3.5000 | 3.7800 | +23.934% | 2 | 1,078 | +58.995% |
| 2026-04-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.327% | 1 | 1,078 | +97.049% |
| 2026-04-23 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +2.000% | 45 | 1,046 | +96.405% |
| 2026-04-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 5 | 1,045 | +100.333% |
| 2026-04-20 | 2.5700 | 2.8500 | 2.5700 | 2.8500 | +12.205% | 7 | 1,042 | +110.877% |
| 2026-04-17 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +24.510% | 1 | 1,043 | +136.614% |
| 2026-04-15 | 1.9000 | 2.0400 | 1.9000 | 2.0400 | +3.030% | 3 | 1,043 | +194.608% |
| 2026-04-14 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | -17.500% | 3 | 1,044 | +203.535% |
| 2026-04-10 | 2.5300 | 2.5400 | 2.4000 | 2.4000 | -16.667% | 4 | 1,047 | +150.417% |
| 2026-04-08 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -22.162% | 1 | 1,048 | +108.681% |
| 2026-04-01 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.189% | 1 | 1,049 | +62.432% |
| 2026-03-27 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +4.675% | 2 | 1,049 | +49.132% |
| 2026-03-16 | 3.8500 | 3.9500 | 3.8500 | 3.8500 | +4.905% | 220 | 1,047 | +56.104% |
| 2026-03-06 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -0.811% | 1 | 839 | +63.760% |
| 2026-03-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.210% | 40 | 839 | +62.432% |
| 2026-03-02 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -16.204% | 1 | 799 | +66.022% |
| 2026-02-27 | 4.4500 | 4.6500 | 4.3200 | 4.3200 | -33.023% | 35 | 799 | +39.120% |
| 2026-02-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -28.492% | 134 | 800 | -6.822% |
| 2026-02-17 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +1.691% | 1 | 800 | -33.370% |
| 2026-02-12 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +47.833% | 1 | 800 | -32.244% |
| 2026-02-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 1 | 800 | +0.167% |
| 2026-02-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +6.750% | 10 | 799 | -11.618% |
| 2026-01-29 | 6.3500 | 6.3700 | 6.3500 | 6.3700 | +8.889% | 2 | 799 | -5.651% |
| 2026-01-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.278% | 5 | 799 | +2.735% |
| 2026-01-26 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +1.081% | 1 | 794 | +7.130% |
| 2026-01-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -12.598% | 2 | 795 | +8.288% |
| 2026-01-21 | 6.1100 | 6.3500 | 6.1100 | 6.3500 | +11.208% | 2 | 793 | -5.354% |
| 2026-01-20 | 5.6200 | 5.7100 | 5.6200 | 5.7100 | +3.069% | 2 | 791 | +5.254% |
| 2026-01-14 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +1.651% | 2 | 789 | +8.484% |
| 2026-01-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +7.921% | 1 | 787 | +10.275% |
| 2026-01-07 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | 0.000% | 19 | 786 | +19.010% |
| 2026-01-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +10.989% | 10 | 765 | +19.010% |
| 2025-12-31 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -1.087% | 1 | 765 | +32.088% |
| 2025-12-29 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -2.128% | 501 | 765 | +30.652% |
| 2025-12-26 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | -4.082% | 12 | 426 | +27.872% |
| 2025-12-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 40 | 426 | +22.653% |
| 2025-12-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.197% | 1 | 386 | +22.653% |
| 2025-12-11 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +4.554% | 2 | 386 | +13.826% |
| 2025-12-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +53.030% | 10 | 384 | +19.010% |
| 2025-12-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 384 | +82.121% |
| 2025-11-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 41 | 384 | +84.923% |
| 2025-11-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +30.268% | 8 | 346 | +76.765% |
| 2025-11-18 | 2.7500 | 2.7500 | 2.6100 | 2.6100 | 0.000% | 40 | 350 | +130.268% |