NFLX261218P00076000
NFLX Dec 18 2026 76.00 Put
optionOPRA
EODOct 7, 2026
8.63USD-8.774%(-0.83)3Vol2,644OI
NFLX261218P00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.0500 | 9.0500 | 8.6300 | 8.6300 | -8.774% | 3 | 2,643 | 0.000% |
| 2026-10-06 | 9.6000 | 9.6600 | 9.4600 | 9.4600 | -7.255% | 9 | 2,641 | -8.774% |
| 2026-10-05 | 10.3000 | 10.4700 | 10.1000 | 10.2000 | -3.683% | 25 | 2,642 | -15.392% |
| 2026-10-02 | 10.0000 | 10.5900 | 9.9000 | 10.5900 | +8.504% | 7 | 2,637 | -18.508% |
| 2026-10-01 | 8.9400 | 9.7600 | 8.9400 | 9.7600 | +16.886% | 23 | 2,637 | -11.578% |
| 2026-09-30 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | +2.454% | 2 | 2,638 | +3.353% |
| 2026-09-29 | 7.8500 | 8.1500 | 7.8500 | 8.1500 | -7.070% | 2 | 2,640 | +5.890% |
| 2026-09-28 | 8.2900 | 8.9500 | 8.2900 | 8.7700 | +14.641% | 14 | 2,639 | -1.596% |
| 2026-09-25 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | +5.517% | 2 | 2,641 | +12.810% |
| 2026-09-24 | 7.3300 | 7.3300 | 7.2500 | 7.2500 | -3.974% | 33 | 2,624 | +19.034% |
| 2026-09-23 | 7.6600 | 7.6600 | 7.2500 | 7.5500 | +1.342% | 28 | 2,629 | +14.305% |
| 2026-09-22 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | +14.439% | 6 | 2,634 | +15.839% |
| 2026-09-21 | 6.5000 | 6.5800 | 6.3700 | 6.5100 | -13.316% | 46 | 2,624 | +32.565% |
| 2026-09-18 | 8.1000 | 8.1000 | 7.3500 | 7.5100 | +31.754% | 83 | 2,626 | +14.913% |
| 2026-09-17 | 5.1500 | 5.7100 | 5.1500 | 5.7000 | +8.571% | 139 | 2,518 | +51.404% |
| 2026-09-16 | 4.9000 | 5.3000 | 4.8000 | 5.2500 | +12.903% | 234 | 2,429 | +64.381% |
| 2026-09-15 | 4.3000 | 4.8000 | 4.3000 | 4.6500 | +22.368% | 102 | 2,395 | +85.591% |
| 2026-09-14 | 4.1000 | 4.2800 | 3.6500 | 3.8000 | -22.449% | 162 | 2,377 | +127.105% |
| 2026-09-11 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -13.274% | 92 | 2,302 | +76.122% |
| 2026-09-10 | 5.9500 | 5.9500 | 5.5200 | 5.6500 | +0.893% | 121 | 2,267 | +52.743% |
| 2026-09-09 | 5.5500 | 5.6000 | 5.4500 | 5.6000 | +4.089% | 20 | 2,262 | +54.107% |
| 2026-09-08 | 5.0500 | 5.6500 | 5.0500 | 5.3800 | +25.116% | 137 | 2,139 | +60.409% |
| 2026-09-04 | 3.3000 | 4.3000 | 3.3000 | 4.3000 | +30.303% | 14 | 2,131 | +100.698% |
| 2026-09-03 | 3.3500 | 3.4500 | 3.2400 | 3.3000 | +0.610% | 63 | 2,110 | +161.515% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.2800 | 3.2800 | -14.805% | 19 | 2,104 | +163.110% |
| 2026-09-01 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | +1.316% | 213 | 2,017 | +124.156% |
| 2026-08-31 | 3.8500 | 3.8500 | 3.7000 | 3.8000 | +2.426% | 202 | 2,017 | +127.105% |
| 2026-08-28 | 3.9500 | 3.9500 | 3.5800 | 3.7100 | -13.520% | 12 | 2,019 | +132.615% |
| 2026-08-27 | 4.5500 | 4.5500 | 4.2900 | 4.2900 | +11.429% | 3 | 2,018 | +101.166% |
| 2026-08-26 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +4.905% | 35 | 2,015 | +124.156% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | -13.647% | 12 | 2,021 | +135.150% |
| 2026-08-24 | 4.2100 | 4.2500 | 4.2100 | 4.2500 | -1.163% | 3 | 2,020 | +103.059% |
| 2026-08-21 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -1.149% | 88 | 1,942 | +100.698% |
| 2026-08-20 | 4.5500 | 4.6000 | 4.3500 | 4.3500 | -0.458% | 16 | 1,930 | +98.391% |
| 2026-08-19 | 4.6200 | 4.6200 | 4.2900 | 4.3700 | -14.648% | 123 | 1,930 | +97.483% |
| 2026-08-18 | 5.1000 | 5.1200 | 5.0500 | 5.1200 | -12.479% | 14 | 1,932 | +68.555% |
| 2026-08-17 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | +10.377% | 31 | 1,909 | +47.521% |
| 2026-08-14 | 5.3700 | 5.4000 | 5.3000 | 5.3000 | -4.505% | 29 | 1,909 | +62.830% |
| 2026-08-13 | 5.8200 | 5.8600 | 5.5500 | 5.5500 | -24.490% | 223 | 1,706 | +55.495% |
| 2026-08-12 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +13.953% | 4 | 1,702 | +17.415% |
| 2026-08-11 | 6.4400 | 6.6000 | 6.3500 | 6.4500 | -4.303% | 34 | 1,672 | +33.798% |
| 2026-08-10 | 7.2500 | 7.2500 | 6.7000 | 6.7400 | -9.042% | 4 | 1,672 | +28.042% |
| 2026-08-07 | 7.4000 | 7.4100 | 7.4000 | 7.4100 | -4.387% | 4 | 1,670 | +16.464% |
| 2026-08-06 | 7.3500 | 8.0000 | 7.3500 | 7.7500 | +1.307% | 19 | 1,664 | +11.355% |
| 2026-08-05 | 7.6400 | 7.6500 | 7.6400 | 7.6500 | -7.831% | 5 | 1,659 | +12.810% |
| 2026-08-04 | 8.2800 | 8.3500 | 7.7500 | 8.3000 | +1.840% | 156 | 1,646 | +3.976% |
| 2026-08-03 | 8.0000 | 8.4000 | 7.9000 | 8.1500 | -7.910% | 40 | 1,633 | +5.890% |
| 2026-07-31 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.273% | 2 | 1,631 | -2.486% |
| 2026-07-30 | 9.1300 | 9.1300 | 8.2500 | 8.2500 | +3.125% | 3 | 1,628 | +4.606% |
| 2026-07-28 | 7.9500 | 8.0000 | 7.9000 | 8.0000 | -14.803% | 4 | 1,625 | +7.875% |
| 2026-07-27 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -3.692% | 1 | 1,626 | -8.094% |
| 2026-07-24 | 10.3100 | 10.3100 | 9.7000 | 9.7500 | -6.699% | 20 | 1,622 | -11.487% |
| 2026-07-23 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.430% | 10 | 1,622 | -17.416% |
| 2026-07-21 | 11.2000 | 11.3500 | 11.0500 | 11.0500 | -1.778% | 5 | 1,618 | -21.900% |
| 2026-07-17 | 11.7900 | 12.5000 | 11.2500 | 11.2500 | +25.000% | 10 | 1,619 | -23.289% |
| 2026-07-16 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | +4.651% | 5 | 1,623 | -4.111% |
| 2026-07-15 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -1.714% | 2 | 1,623 | +0.349% |
| 2026-07-14 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | +3.550% | 26 | 1,627 | -1.371% |
| 2026-07-13 | 8.1500 | 8.4500 | 8.1000 | 8.4500 | -5.056% | 17 | 1,621 | +2.130% |
| 2026-07-10 | 9.0000 | 9.1000 | 8.9000 | 8.9000 | +7.229% | 106 | 1,527 | -3.034% |
| 2026-07-09 | 8.0000 | 8.4100 | 8.0000 | 8.3000 | +8.497% | 23 | 1,520 | +3.976% |
| 2026-07-08 | 8.0200 | 8.0200 | 7.5500 | 7.6500 | +2.685% | 17 | 1,517 | +12.810% |
| 2026-07-07 | 7.0500 | 7.4500 | 6.9900 | 7.4500 | -3.247% | 7 | 1,516 | +15.839% |
| 2026-07-06 | 7.6500 | 7.7000 | 7.4600 | 7.7000 | +8.451% | 89 | 1,459 | +12.078% |
| 2026-07-02 | 7.8500 | 7.8500 | 7.1000 | 7.1000 | -17.442% | 73 | 1,486 | +21.549% |
| 2026-07-01 | 8.7500 | 9.0000 | 8.6000 | 8.6000 | -6.522% | 86 | 1,473 | +0.349% |
| 2026-06-30 | 8.7300 | 9.2500 | 8.7200 | 9.2000 | +12.195% | 19 | 1,459 | -6.196% |
| 2026-06-29 | 8.2100 | 8.2500 | 7.9200 | 8.2000 | -1.796% | 20 | 1,452 | +5.244% |
| 2026-06-26 | 8.3000 | 8.3500 | 8.0000 | 8.3500 | -10.886% | 35 | 1,431 | +3.353% |
| 2026-06-25 | 9.4500 | 9.4500 | 9.2800 | 9.3700 | +2.967% | 26 | 1,427 | -7.898% |
| 2026-06-24 | 9.4500 | 9.4800 | 9.1000 | 9.1000 | +3.409% | 30 | 1,412 | -5.165% |
| 2026-06-23 | 8.8600 | 8.9500 | 8.8000 | 8.8000 | -3.297% | 32 | 1,398 | -1.932% |
| 2026-06-22 | 7.5000 | 9.5000 | 7.5000 | 9.1000 | +28.169% | 68 | 1,361 | -5.165% |
| 2026-06-18 | 7.2400 | 7.2500 | 6.9500 | 7.1000 | +3.650% | 90 | 1,343 | +21.549% |
| 2026-06-17 | 6.6700 | 6.8500 | 6.6000 | 6.8500 | +3.008% | 23 | 1,332 | +25.985% |
| 2026-06-16 | 6.2600 | 6.6500 | 6.2600 | 6.6500 | +21.350% | 7 | 1,333 | +29.774% |
| 2026-06-15 | 5.6700 | 5.6700 | 5.4300 | 5.4800 | -8.667% | 6 | 1,336 | +57.482% |
| 2026-06-11 | 6.0100 | 6.2500 | 6.0000 | 6.0000 | +6.952% | 15 | 1,326 | +43.833% |
| 2026-06-10 | 5.6500 | 5.8400 | 5.4700 | 5.6100 | -1.232% | 327 | 1,179 | +53.832% |
| 2026-06-09 | 5.6400 | 5.6800 | 5.6400 | 5.6800 | +0.531% | 4 | 1,178 | +51.937% |
| 2026-06-08 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | -3.419% | 48 | 1,162 | +52.743% |
| 2026-06-05 | 5.5600 | 5.9000 | 5.5600 | 5.8500 | +3.540% | 7 | 1,162 | +47.521% |
| 2026-06-04 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | -5.833% | 51 | 1,156 | +52.743% |
| 2026-06-03 | 5.9000 | 6.1000 | 5.9000 | 6.0000 | +14.943% | 38 | 1,140 | +43.833% |
| 2026-06-02 | 5.1500 | 5.2700 | 5.1100 | 5.2200 | +13.478% | 91 | 1,141 | +65.326% |
| 2026-06-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +15.000% | 1 | 1,140 | +87.609% |
| 2026-05-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.760% | 2 | 1,138 | +115.750% |
| 2026-05-28 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +5.926% | 1 | 1,138 | +101.166% |
| 2026-05-27 | 4.0500 | 4.0500 | 3.9500 | 4.0500 | +12.500% | 7 | 1,140 | +113.086% |
| 2026-05-21 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +2.857% | 18 | 1,140 | +139.722% |
| 2026-05-19 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -14.634% | 2 | 1,141 | +146.571% |
| 2026-05-18 | 3.9000 | 4.1000 | 3.8000 | 4.1000 | -3.529% | 6 | 1,143 | +110.488% |
| 2026-05-15 | 4.0500 | 4.3000 | 4.0500 | 4.2500 | -2.299% | 34 | 1,140 | +103.059% |
| 2026-05-14 | 4.0000 | 4.3500 | 4.0000 | 4.3500 | +7.407% | 19 | 1,140 | +98.391% |
| 2026-05-13 | 4.2000 | 4.2500 | 4.0500 | 4.0500 | 0.000% | 4 | 1,143 | +113.086% |
| 2026-05-12 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | -13.276% | 10 | 1,142 | +113.086% |
| 2026-05-11 | 4.5500 | 4.7000 | 4.5500 | 4.6700 | +16.750% | 4 | 1,142 | +84.797% |
| 2026-05-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 1,143 | +115.750% |
| 2026-05-06 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | 0.000% | 19 | 1,152 | +105.476% |
| 2026-05-05 | 4.2500 | 4.3000 | 4.2000 | 4.2000 | +15.068% | 13 | 1,142 | +105.476% |
| 2026-05-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +11.963% | 1 | 1,142 | +136.438% |
| 2026-04-30 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -13.984% | 1 | 1,143 | +164.724% |
| 2026-04-28 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | +8.286% | 4 | 1,142 | +127.704% |
| 2026-04-21 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +6.707% | 2 | 1,140 | +146.571% |
| 2026-04-20 | 2.9900 | 3.2800 | 2.9300 | 3.2800 | +18.841% | 3 | 1,139 | +163.110% |
| 2026-04-17 | 2.5000 | 2.7600 | 2.5000 | 2.7600 | +18.455% | 10 | 1,137 | +212.681% |
| 2026-04-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -27.188% | 1 | 1,137 | +270.386% |
| 2026-04-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -30.131% | 3 | 1,137 | +169.688% |
| 2026-03-27 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -1.505% | 1 | 1,139 | +88.428% |
| 2026-03-25 | 4.7500 | 4.7500 | 4.6000 | 4.6500 | -3.125% | 33 | 1,140 | +85.591% |
| 2026-03-24 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | -3.030% | 37 | 1,141 | +79.792% |
| 2026-03-20 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 2 | 1,141 | +74.343% |
| 2026-03-19 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +14.773% | 1 | 1,143 | +70.891% |
| 2026-03-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.901% | 1 | 1,143 | +96.136% |
| 2026-03-16 | 4.4000 | 4.4600 | 4.3000 | 4.4400 | +2.069% | 268 | 1,143 | +94.369% |
| 2026-03-13 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | -6.652% | 2 | 946 | +98.391% |
| 2026-03-12 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +9.647% | 1 | 946 | +85.193% |
| 2026-03-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.595% | 1 | 945 | +103.059% |
| 2026-03-05 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | -7.494% | 11 | 957 | +118.481% |
| 2026-02-27 | 5.2400 | 5.3900 | 4.2700 | 4.2700 | -39.859% | 241 | 968 | +102.108% |
| 2026-02-26 | 7.1300 | 7.1500 | 7.1000 | 7.1000 | -18.391% | 131 | 858 | +21.549% |
| 2026-02-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -10.309% | 1 | 857 | -0.805% |
| 2026-02-24 | 10.0800 | 10.0800 | 9.7000 | 9.7000 | -3.960% | 4 | 857 | -11.031% |
| 2026-02-23 | 10.1100 | 10.3100 | 10.1000 | 10.1000 | +7.447% | 24 | 857 | -14.554% |
| 2026-02-20 | 9.4200 | 9.4900 | 8.8500 | 9.4000 | -5.812% | 63 | 836 | -8.191% |
| 2026-02-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -1.383% | 5 | 836 | -13.527% |
| 2026-02-13 | 10.3000 | 10.3000 | 10.1200 | 10.1200 | +0.998% | 2 | 837 | -14.723% |
| 2026-02-12 | 9.0000 | 10.3800 | 9.0000 | 10.0200 | +22.644% | 10 | 837 | -13.872% |
| 2026-02-11 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +16.216% | 5 | 832 | +5.630% |
| 2026-02-10 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -8.701% | 1 | 832 | +22.760% |
| 2026-02-09 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | +0.260% | 19 | 832 | +12.078% |
| 2026-02-05 | 7.6400 | 7.6800 | 7.6400 | 7.6800 | -3.396% | 2 | 828 | +12.370% |
| 2026-02-04 | 8.1700 | 8.1700 | 7.9500 | 7.9500 | +3.786% | 4 | 826 | +8.553% |
| 2026-02-03 | 7.4000 | 7.6600 | 7.3500 | 7.6600 | +13.819% | 25 | 828 | +12.663% |
| 2026-01-29 | 6.6300 | 6.7300 | 6.6300 | 6.7300 | +6.825% | 10 | 811 | +28.232% |
| 2026-01-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.029% | 1 | 810 | +36.984% |
| 2026-01-21 | 7.2000 | 7.5000 | 6.8500 | 6.8500 | +9.776% | 18 | 811 | +25.985% |
| 2026-01-20 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +7.772% | 1 | 795 | +38.301% |
| 2026-01-13 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -1.531% | 40 | 794 | +49.050% |
| 2026-01-12 | 5.9100 | 5.9500 | 5.8800 | 5.8800 | +5.188% | 6 | 784 | +46.769% |
| 2026-01-07 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +2.569% | 40 | 780 | +54.383% |
| 2026-01-02 | 5.3700 | 5.4500 | 5.3700 | 5.4500 | +6.863% | 4 | 780 | +58.349% |
| 2025-12-31 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 1 | 779 | +69.216% |
| 2025-12-26 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | -2.778% | 10 | 779 | +64.381% |
| 2025-12-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 779 | +59.815% |
| 2025-12-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 6 | 779 | +59.815% |
| 2025-12-19 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | -4.587% | 58 | 778 | +65.962% |
| 2025-12-18 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | -2.679% | 16 | 746 | +58.349% |
| 2025-12-10 | 4.9100 | 5.6000 | 4.9100 | 5.6000 | +0.901% | 50 | 730 | +54.107% |
| 2025-12-08 | 4.8500 | 5.5500 | 4.8500 | 5.5500 | +39.447% | 5 | 740 | +55.495% |
| 2025-12-04 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +24.375% | 10 | 735 | +116.834% |
| 2025-11-17 | 3.2000 | 3.2500 | 3.1500 | 3.2000 | 0.000% | 6 | 725 | +169.688% |