NFLX261218P00077000
NFLX Dec 18 2026 77.00 Put
optionOPRA
EODOct 8, 2026
8.15USD-13.757%(-1.30)34Vol4,319OI
NFLX261218P00077000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.1300 | 8.1500 | 8.1300 | 8.1500 | -13.757% | 34 | 4,353 | 0.000% |
| 2026-10-07 | 9.7900 | 9.7900 | 9.4500 | 9.4500 | -12.011% | 4 | 4,353 | -13.757% |
| 2026-10-06 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -0.556% | 2 | 4,351 | -24.115% |
| 2026-10-05 | 11.2500 | 11.3600 | 10.8000 | 10.8000 | -3.485% | 97 | 4,373 | -24.537% |
| 2026-10-02 | 11.4900 | 11.4900 | 11.1900 | 11.1900 | +8.221% | 6 | 4,368 | -27.167% |
| 2026-10-01 | 9.7900 | 10.4200 | 9.7900 | 10.3400 | +11.543% | 31 | 4,350 | -21.180% |
| 2026-09-30 | 9.2000 | 9.2700 | 8.9500 | 9.2700 | +9.059% | 33 | 4,355 | -12.082% |
| 2026-09-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -12.731% | 25 | 4,355 | -4.118% |
| 2026-09-28 | 9.2000 | 9.7400 | 9.1900 | 9.7400 | +17.067% | 23 | 4,343 | -16.324% |
| 2026-09-25 | 8.1000 | 8.3200 | 8.1000 | 8.3200 | +2.716% | 3 | 4,343 | -2.043% |
| 2026-09-24 | 8.1000 | 8.1000 | 8.0800 | 8.1000 | -2.994% | 9 | 4,345 | +0.617% |
| 2026-09-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.086% | 14 | 4,340 | -2.395% |
| 2026-09-22 | 7.6500 | 8.1000 | 7.6500 | 8.1000 | +14.407% | 42 | 4,380 | +0.617% |
| 2026-09-21 | 8.5000 | 8.5000 | 7.0000 | 7.0800 | -12.700% | 17 | 4,378 | +15.113% |
| 2026-09-18 | 8.2700 | 8.3000 | 8.0500 | 8.1100 | +30.806% | 144 | 4,403 | +0.493% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.1000 | 6.2000 | +6.897% | 18 | 4,391 | +31.452% |
| 2026-09-16 | 5.3000 | 5.8000 | 5.2500 | 5.8000 | +13.725% | 298 | 4,256 | +40.517% |
| 2026-09-15 | 4.6400 | 5.3000 | 4.6400 | 5.1000 | +21.429% | 144 | 4,194 | +59.804% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.0200 | 4.2000 | -25.267% | 325 | 4,241 | +94.048% |
| 2026-09-11 | 5.7500 | 5.7500 | 5.3700 | 5.6200 | -8.618% | 938 | 4,072 | +45.018% |
| 2026-09-10 | 6.5600 | 6.5600 | 6.0000 | 6.1500 | +1.151% | 223 | 3,969 | +32.520% |
| 2026-09-09 | 6.0000 | 6.1500 | 5.9500 | 6.0800 | +2.185% | 14 | 3,959 | +34.046% |
| 2026-09-08 | 5.6200 | 6.2500 | 5.6200 | 5.9500 | +18.762% | 72 | 3,910 | +36.975% |
| 2026-09-04 | 3.9000 | 5.0100 | 3.9000 | 5.0100 | +43.966% | 188 | 3,776 | +62.675% |
| 2026-09-03 | 3.7000 | 3.8000 | 3.4700 | 3.4800 | +0.288% | 291 | 3,537 | +134.195% |
| 2026-09-02 | 3.5500 | 3.9000 | 3.4700 | 3.4700 | -18.353% | 294 | 3,491 | +134.870% |
| 2026-09-01 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | +1.190% | 10 | 3,491 | +91.765% |
| 2026-08-31 | 4.1500 | 4.2000 | 4.0700 | 4.2000 | -2.098% | 16 | 3,481 | +94.048% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.2000 | 4.2900 | -8.723% | 69 | 3,443 | +89.977% |
| 2026-08-27 | 4.1500 | 4.9200 | 4.1500 | 4.7000 | +9.302% | 58 | 3,388 | +73.404% |
| 2026-08-26 | 4.1100 | 4.3000 | 4.1000 | 4.3000 | +4.878% | 60 | 3,377 | +89.535% |
| 2026-08-25 | 4.4100 | 4.4400 | 4.0500 | 4.1000 | -12.766% | 43 | 3,388 | +98.780% |
| 2026-08-24 | 4.8900 | 4.8900 | 4.7000 | 4.7000 | -5.051% | 6 | 3,385 | +73.404% |
| 2026-08-21 | 4.7100 | 4.9500 | 4.7100 | 4.9500 | +4.211% | 38 | 3,347 | +64.646% |
| 2026-08-20 | 4.8000 | 5.0500 | 4.7500 | 4.7500 | -3.259% | 226 | 3,206 | +71.579% |
| 2026-08-19 | 5.6700 | 5.6700 | 4.7000 | 4.9100 | -11.051% | 106 | 3,215 | +65.988% |
| 2026-08-18 | 5.9900 | 6.0500 | 5.5100 | 5.5200 | -13.071% | 10 | 3,218 | +47.645% |
| 2026-08-17 | 5.4500 | 6.3500 | 5.4500 | 6.3500 | +9.672% | 18 | 3,207 | +28.346% |
| 2026-08-14 | 6.0000 | 6.0300 | 5.6500 | 5.7900 | -5.082% | 62 | 3,191 | +40.760% |
| 2026-08-13 | 6.2400 | 6.4000 | 6.1000 | 6.1000 | -21.795% | 31 | 3,181 | +33.607% |
| 2026-08-12 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +14.370% | 3 | 3,178 | +4.487% |
| 2026-08-11 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -10.263% | 1 | 3,177 | +19.501% |
| 2026-08-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -9.524% | 3 | 3,177 | +7.237% |
| 2026-08-06 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | -0.943% | 4 | 3,176 | -2.976% |
| 2026-08-05 | 8.2500 | 8.4800 | 8.0500 | 8.4800 | -3.636% | 15 | 3,177 | -3.892% |
| 2026-08-03 | 8.5000 | 8.8000 | 8.5000 | 8.8000 | -6.878% | 16 | 3,166 | -7.386% |
| 2026-07-31 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.000% | 5 | 3,161 | -13.757% |
| 2026-07-30 | 9.7300 | 9.7300 | 8.7500 | 8.7500 | -0.228% | 25 | 3,147 | -6.857% |
| 2026-07-29 | 8.8000 | 8.8000 | 8.7600 | 8.7700 | +3.176% | 21 | 3,146 | -7.070% |
| 2026-07-28 | 8.5000 | 8.5000 | 8.4000 | 8.5000 | -19.431% | 3 | 3,146 | -4.118% |
| 2026-07-24 | 11.0700 | 11.0700 | 10.5500 | 10.5500 | -7.048% | 11 | 3,146 | -22.749% |
| 2026-07-23 | 11.3000 | 11.3500 | 11.3000 | 11.3500 | +0.442% | 2 | 3,146 | -28.194% |
| 2026-07-22 | 10.5400 | 11.3000 | 10.4500 | 11.3000 | -5.597% | 12 | 3,144 | -27.876% |
| 2026-07-21 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -2.046% | 20 | 3,124 | -31.913% |
| 2026-07-20 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +8.816% | 1 | 3,124 | -33.306% |
| 2026-07-17 | 12.9700 | 13.3900 | 11.2300 | 11.2300 | +24.088% | 44 | 3,092 | -27.427% |
| 2026-07-16 | 9.4500 | 9.4500 | 9.0500 | 9.0500 | +0.556% | 852 | 3,392 | -9.945% |
| 2026-07-15 | 9.1100 | 9.1100 | 8.9000 | 9.0000 | -4.762% | 8 | 3,391 | -9.444% |
| 2026-07-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +7.386% | 8 | 3,391 | -13.757% |
| 2026-07-13 | 8.7500 | 8.8000 | 8.7000 | 8.8000 | -7.853% | 477 | 2,914 | -7.386% |
| 2026-07-10 | 9.7000 | 9.7000 | 9.5500 | 9.5500 | +6.111% | 14 | 2,902 | -14.660% |
| 2026-07-09 | 8.7500 | 9.0000 | 8.4000 | 9.0000 | +11.801% | 16 | 2,889 | -9.444% |
| 2026-07-08 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | +1.258% | 16 | 2,877 | +1.242% |
| 2026-07-07 | 7.8000 | 7.9500 | 7.6500 | 7.9500 | -2.930% | 5 | 2,874 | +2.516% |
| 2026-07-06 | 8.1000 | 8.1900 | 8.0500 | 8.1900 | +9.786% | 216 | 2,660 | -0.488% |
| 2026-07-02 | 8.0100 | 8.1400 | 7.4600 | 7.4600 | -19.351% | 35 | 2,638 | +9.249% |
| 2026-07-01 | 9.5700 | 9.8500 | 9.2500 | 9.2500 | -8.687% | 88 | 2,610 | -11.892% |
| 2026-06-30 | 10.0000 | 10.1500 | 9.8000 | 10.1300 | +13.184% | 133 | 2,498 | -19.546% |
| 2026-06-29 | 8.4500 | 8.9500 | 8.4500 | 8.9500 | 0.000% | 20 | 2,487 | -8.939% |
| 2026-06-26 | 9.0000 | 9.0000 | 8.5500 | 8.9500 | -9.596% | 59 | 2,498 | -8.939% |
| 2026-06-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.538% | 2 | 2,498 | -17.677% |
| 2026-06-24 | 9.4800 | 9.7500 | 9.4800 | 9.7500 | +2.740% | 30 | 2,469 | -16.410% |
| 2026-06-23 | 9.5000 | 9.5000 | 9.4900 | 9.4900 | -1.146% | 25 | 2,465 | -14.120% |
| 2026-06-22 | 8.8600 | 10.0000 | 8.8600 | 9.6000 | +26.316% | 54 | 2,445 | -15.104% |
| 2026-06-18 | 7.9000 | 7.9000 | 7.4500 | 7.6000 | +2.703% | 32 | 2,442 | +7.237% |
| 2026-06-17 | 7.1500 | 7.4500 | 7.1000 | 7.4000 | +2.921% | 350 | 2,300 | +10.135% |
| 2026-06-16 | 6.6000 | 7.2300 | 6.6000 | 7.1900 | +14.127% | 22 | 2,297 | +13.352% |
| 2026-06-12 | 6.6000 | 6.7500 | 6.3000 | 6.3000 | +0.800% | 10 | 2,295 | +29.365% |
| 2026-06-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +4.690% | 1 | 2,294 | +30.400% |
| 2026-06-10 | 6.2000 | 6.2000 | 5.9700 | 5.9700 | +0.336% | 46 | 2,257 | +36.516% |
| 2026-06-08 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | -6.299% | 53 | 2,244 | +36.975% |
| 2026-06-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 6 | 2,240 | +28.346% |
| 2026-06-04 | 6.1000 | 6.3500 | 6.1000 | 6.3500 | +0.794% | 3 | 2,239 | +28.346% |
| 2026-06-03 | 6.3500 | 6.4600 | 6.3000 | 6.3000 | +13.514% | 11 | 2,244 | +29.365% |
| 2026-06-02 | 5.6000 | 5.6500 | 5.5500 | 5.5500 | +11.000% | 732 | 2,096 | +46.847% |
| 2026-06-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 3 | 2,093 | +63.000% |
| 2026-05-29 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +2.340% | 1 | 2,093 | +69.439% |
| 2026-05-28 | 4.6200 | 4.7500 | 4.6200 | 4.7000 | +7.062% | 3 | 2,091 | +73.404% |
| 2026-05-27 | 4.3500 | 4.3900 | 4.1500 | 4.3900 | -1.126% | 15 | 2,088 | +85.649% |
| 2026-05-26 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +3.256% | 1 | 2,089 | +83.559% |
| 2026-05-22 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | +9.974% | 2 | 2,090 | +89.535% |
| 2026-05-21 | 4.1500 | 4.1500 | 3.9000 | 3.9100 | -4.634% | 15 | 2,084 | +108.440% |
| 2026-05-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -9.890% | 1 | 2,083 | +98.780% |
| 2026-05-15 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +3.409% | 23 | 2,080 | +79.121% |
| 2026-05-14 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | +0.686% | 8 | 2,076 | +85.227% |
| 2026-05-13 | 4.5000 | 4.5000 | 4.3700 | 4.3700 | +4.048% | 32 | 2,062 | +86.499% |
| 2026-05-12 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -16.000% | 18 | 2,070 | +94.048% |
| 2026-05-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.613% | 1 | 2,071 | +63.000% |
| 2026-05-07 | 4.3000 | 4.6000 | 4.3000 | 4.4400 | -1.333% | 857 | 1,317 | +83.559% |
| 2026-05-06 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -2.174% | 6 | 1,316 | +81.111% |
| 2026-05-05 | 4.1000 | 4.6000 | 4.1000 | 4.6000 | +21.053% | 5 | 1,316 | +77.174% |
| 2026-04-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 1,316 | +114.474% |
| 2026-04-29 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +6.849% | 7 | 1,316 | +108.974% |
| 2026-04-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.145% | 1 | 1,316 | +123.288% |
| 2026-04-24 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +0.811% | 1 | 1,315 | +118.499% |
| 2026-04-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 1 | 1,314 | +120.270% |
| 2026-04-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 15 | 1,314 | +123.288% |
| 2026-04-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +6.534% | 10 | 1,314 | +117.333% |
| 2026-04-20 | 3.0900 | 3.5200 | 3.0900 | 3.5200 | +15.410% | 9 | 1,312 | +131.534% |
| 2026-04-17 | 2.8800 | 3.0500 | 2.8000 | 3.0500 | +38.009% | 35 | 1,302 | +167.213% |
| 2026-04-16 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -3.913% | 1 | 1,302 | +268.778% |
| 2026-04-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.588% | 10 | 1,302 | +254.348% |
| 2026-04-09 | 3.0900 | 3.0900 | 3.0100 | 3.0100 | -20.789% | 4 | 1,302 | +170.764% |
| 2026-04-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -13.636% | 1 | 1,303 | +114.474% |
| 2026-03-31 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -12.871% | 21 | 1,304 | +85.227% |
| 2026-03-30 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +5.208% | 3 | 1,284 | +61.386% |
| 2026-03-27 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -2.041% | 11 | 1,282 | +69.792% |
| 2026-03-25 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | +1.031% | 13 | 1,283 | +66.327% |
| 2026-03-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +19.165% | 4 | 1,293 | +68.041% |
| 2026-03-18 | 4.5300 | 4.6000 | 4.0700 | 4.0700 | -10.155% | 251 | 1,294 | +100.246% |
| 2026-03-17 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | +3.661% | 159 | 1,211 | +79.912% |
| 2026-03-06 | 4.3000 | 4.3700 | 4.3000 | 4.3700 | +1.628% | 6 | 1,213 | +86.499% |
| 2026-03-03 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -8.511% | 2 | 1,207 | +89.535% |
| 2026-03-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 4 | 1,209 | +73.404% |
| 2026-02-27 | 5.6000 | 5.6000 | 4.5500 | 4.6500 | -44.643% | 25 | 1,213 | +75.269% |
| 2026-02-25 | 8.5000 | 8.5600 | 8.4000 | 8.4000 | -16.584% | 27 | 1,178 | -2.976% |
| 2026-02-24 | 10.4600 | 10.4600 | 9.8000 | 10.0700 | +4.352% | 236 | 1,178 | -19.067% |
| 2026-02-19 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.731% | 1 | 1,055 | -15.544% |
| 2026-02-18 | 9.7000 | 9.7000 | 9.5800 | 9.5800 | -8.413% | 43 | 1,055 | -14.927% |
| 2026-02-17 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +0.965% | 3 | 1,088 | -22.084% |
| 2026-02-13 | 10.8500 | 10.8500 | 10.2000 | 10.3600 | +0.583% | 106 | 984 | -21.332% |
| 2026-02-12 | 9.6000 | 10.3300 | 9.3000 | 10.3000 | +27.160% | 239 | 984 | -20.874% |
| 2026-02-06 | 8.1000 | 8.1000 | 8.0900 | 8.1000 | +1.250% | 17 | 876 | +0.617% |
| 2026-02-05 | 8.0000 | 8.0500 | 8.0000 | 8.0000 | -2.081% | 329 | 870 | +1.875% |
| 2026-02-04 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +0.616% | 1 | 687 | -0.245% |
| 2026-02-03 | 7.5000 | 8.1200 | 7.5000 | 8.1200 | +5.592% | 3 | 686 | +0.369% |
| 2026-01-29 | 7.0300 | 7.6900 | 7.0300 | 7.6900 | +18.308% | 33 | 685 | +5.982% |
| 2026-01-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.154% | 1 | 675 | +25.385% |
| 2026-01-15 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -0.307% | 10 | 675 | +25.578% |
| 2026-01-14 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +3.333% | 3 | 669 | +25.192% |
| 2026-01-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.107% | 2 | 666 | +29.365% |
| 2026-01-08 | 6.1500 | 6.1700 | 6.1500 | 6.1700 | +4.576% | 110 | 664 | +32.091% |
| 2026-01-02 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +7.273% | 2 | 604 | +38.136% |
| 2025-12-29 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -3.509% | 101 | 604 | +48.182% |
| 2025-12-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 2 | 553 | +42.982% |
| 2025-12-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.422% | 1 | 553 | +40.517% |
| 2025-12-19 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.217% | 10 | 553 | +49.541% |
| 2025-12-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.927% | 1 | 553 | +41.739% |
| 2025-12-17 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -7.899% | 5 | 553 | +48.723% |
| 2025-12-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.722% | 2 | 548 | +36.975% |
| 2025-12-11 | 6.0900 | 6.1800 | 6.0900 | 6.1800 | +10.357% | 2 | 548 | +31.877% |
| 2025-12-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.274% | 3 | 547 | +45.536% |
| 2025-12-08 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | +74.627% | 5 | 547 | +39.316% |
| 2025-11-17 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 0.000% | 4 | 544 | +143.284% |