NFLX261218P00079000
NFLX Dec 18 2026 79.00 Put
optionOPRA
EODOct 8, 2026
9.65USD-11.468%(-1.25)2Vol4,102OI
NFLX261218P00079000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -11.468% | 2 | 4,104 | 0.000% |
| 2026-10-07 | 11.3000 | 11.3500 | 10.9000 | 10.9000 | -16.154% | 4 | 4,104 | -11.468% |
| 2026-10-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.121% | 6 | 4,104 | -25.769% |
| 2026-10-02 | 12.9000 | 12.9000 | 12.7100 | 12.7300 | +5.468% | 15 | 4,115 | -24.195% |
| 2026-10-01 | 11.3700 | 12.0700 | 11.3700 | 12.0700 | +13.975% | 9 | 4,113 | -20.050% |
| 2026-09-30 | 10.5000 | 10.5900 | 10.4500 | 10.5900 | +2.915% | 12 | 4,103 | -8.876% |
| 2026-09-29 | 10.2700 | 10.2900 | 10.0200 | 10.2900 | +5.000% | 14 | 4,100 | -6.220% |
| 2026-09-25 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.376% | 4 | 4,102 | -1.531% |
| 2026-09-24 | 9.6000 | 9.7000 | 9.4800 | 9.4800 | -0.211% | 5 | 4,105 | +1.793% |
| 2026-09-23 | 9.4400 | 9.7500 | 9.3500 | 9.5000 | +4.396% | 19 | 4,098 | +1.579% |
| 2026-09-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +9.903% | 1 | 4,097 | +6.044% |
| 2026-09-21 | 9.3100 | 9.3100 | 8.2800 | 8.2800 | -14.463% | 2 | 4,095 | +16.546% |
| 2026-09-18 | 9.5500 | 9.6800 | 9.4500 | 9.6800 | +32.603% | 8 | 4,094 | -0.310% |
| 2026-09-17 | 7.2800 | 7.3000 | 7.2500 | 7.3000 | +7.353% | 14 | 4,093 | +32.192% |
| 2026-09-16 | 6.3500 | 6.9500 | 6.3000 | 6.8000 | +11.475% | 234 | 4,053 | +41.912% |
| 2026-09-15 | 6.2000 | 6.3000 | 6.0500 | 6.1000 | +20.792% | 74 | 4,040 | +58.197% |
| 2026-09-14 | 5.9000 | 5.9000 | 4.9500 | 5.0500 | -23.485% | 183 | 3,984 | +91.089% |
| 2026-09-11 | 6.9500 | 6.9500 | 6.6000 | 6.6000 | -9.589% | 866 | 3,725 | +46.212% |
| 2026-09-10 | 7.2000 | 7.3000 | 7.1500 | 7.3000 | +0.690% | 188 | 3,616 | +32.192% |
| 2026-09-09 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +3.129% | 4 | 3,612 | +33.103% |
| 2026-09-08 | 7.4800 | 7.4800 | 7.0300 | 7.0300 | +14.309% | 60 | 3,556 | +37.269% |
| 2026-09-04 | 5.0900 | 6.1500 | 5.0900 | 6.1500 | +43.692% | 1,231 | 2,729 | +56.911% |
| 2026-09-03 | 4.5000 | 4.5000 | 4.2000 | 4.2800 | -3.820% | 26 | 2,721 | +125.467% |
| 2026-09-02 | 4.5000 | 4.5500 | 4.4500 | 4.4500 | -14.423% | 20 | 2,732 | +116.854% |
| 2026-09-01 | 5.1500 | 5.2000 | 5.0500 | 5.2000 | +7.216% | 293 | 2,486 | +85.577% |
| 2026-08-31 | 5.1000 | 5.1500 | 4.8500 | 4.8500 | -1.423% | 616 | 2,235 | +98.969% |
| 2026-08-28 | 5.2800 | 5.2900 | 4.8800 | 4.9200 | -12.920% | 28 | 2,229 | +96.138% |
| 2026-08-27 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | +9.709% | 42 | 2,201 | +70.796% |
| 2026-08-26 | 5.0900 | 5.1500 | 5.0000 | 5.1500 | +5.102% | 6 | 2,200 | +87.379% |
| 2026-08-25 | 5.8100 | 5.8100 | 4.9000 | 4.9000 | -12.966% | 8 | 2,202 | +96.939% |
| 2026-08-24 | 5.8100 | 5.8100 | 5.5700 | 5.6300 | -4.252% | 111 | 2,199 | +71.403% |
| 2026-08-21 | 5.9600 | 6.1000 | 5.6500 | 5.8800 | +3.158% | 58 | 2,197 | +64.116% |
| 2026-08-20 | 5.7000 | 5.9500 | 5.6000 | 5.7000 | +1.423% | 17 | 2,189 | +69.298% |
| 2026-08-19 | 6.6300 | 6.6300 | 5.6200 | 5.6200 | -14.848% | 32 | 2,166 | +71.708% |
| 2026-08-18 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -11.409% | 5 | 2,165 | +46.212% |
| 2026-08-17 | 7.1500 | 7.4500 | 7.1500 | 7.4500 | +9.559% | 8 | 2,164 | +29.530% |
| 2026-08-14 | 6.8700 | 6.9500 | 6.7500 | 6.8000 | -8.108% | 30 | 2,158 | +41.912% |
| 2026-08-13 | 7.4500 | 7.4500 | 7.3000 | 7.4000 | -16.854% | 73 | 2,122 | +30.405% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.299% | 20 | 2,102 | +8.427% |
| 2026-08-11 | 8.0100 | 8.7000 | 8.0100 | 8.7000 | +2.959% | 4 | 2,101 | +10.920% |
| 2026-08-10 | 9.2000 | 9.2000 | 8.4500 | 8.4500 | -15.500% | 11 | 2,110 | +14.201% |
| 2026-07-30 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | -0.596% | 4 | 2,108 | -3.500% |
| 2026-07-29 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -20.474% | 5 | 2,108 | -4.076% |
| 2026-07-23 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -5.597% | 30 | 2,093 | -23.715% |
| 2026-07-21 | 13.2000 | 13.4000 | 13.2000 | 13.4000 | +5.016% | 3 | 2,092 | -27.985% |
| 2026-07-17 | 13.0100 | 13.0100 | 12.7600 | 12.7600 | +22.105% | 5 | 2,090 | -24.373% |
| 2026-07-16 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +2.451% | 20 | 2,110 | -7.656% |
| 2026-07-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.553% | 8 | 2,102 | -5.392% |
| 2026-07-13 | 9.9000 | 10.0500 | 9.8500 | 9.8500 | -10.455% | 16 | 2,088 | -2.030% |
| 2026-07-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +9.453% | 2 | 2,086 | -12.273% |
| 2026-07-09 | 10.1400 | 10.1400 | 10.0500 | 10.0500 | +8.649% | 5 | 2,085 | -3.980% |
| 2026-07-08 | 9.3500 | 9.3500 | 9.2500 | 9.2500 | +5.714% | 187 | 1,903 | +4.324% |
| 2026-07-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.788% | 2 | 1,903 | +10.286% |
| 2026-07-06 | 9.2000 | 9.2500 | 9.1500 | 9.1900 | +2.682% | 15 | 1,891 | +5.005% |
| 2026-07-02 | 8.9400 | 9.0500 | 8.9400 | 8.9500 | -16.744% | 15 | 1,877 | +7.821% |
| 2026-07-01 | 10.4500 | 10.7500 | 10.4500 | 10.7500 | -3.153% | 3 | 1,876 | -10.233% |
| 2026-06-30 | 10.7300 | 11.1000 | 10.7300 | 11.1000 | +11.558% | 3 | 1,876 | -13.063% |
| 2026-06-29 | 9.6000 | 9.9500 | 9.6000 | 9.9500 | +2.051% | 17 | 1,864 | -3.015% |
| 2026-06-26 | 10.2000 | 10.2000 | 9.7000 | 9.7500 | -12.162% | 27 | 1,853 | -1.026% |
| 2026-06-25 | 11.3600 | 11.3600 | 11.1000 | 11.1000 | -0.627% | 11 | 1,853 | -13.063% |
| 2026-06-24 | 10.7700 | 11.1700 | 10.7700 | 11.1700 | +4.883% | 26 | 1,878 | -13.608% |
| 2026-06-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -4.484% | 4 | 1,878 | -9.390% |
| 2026-06-22 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +28.161% | 1 | 1,878 | -13.453% |
| 2026-06-18 | 8.6500 | 8.7000 | 8.5500 | 8.7000 | -0.571% | 17 | 1,872 | +10.920% |
| 2026-06-17 | 8.2000 | 8.7500 | 8.1500 | 8.7500 | +8.025% | 56 | 1,831 | +10.286% |
| 2026-06-16 | 6.9000 | 8.1500 | 6.9000 | 8.1000 | +20.000% | 45 | 1,803 | +19.136% |
| 2026-06-15 | 7.1900 | 7.1900 | 6.7500 | 6.7500 | -6.639% | 77 | 1,751 | +42.963% |
| 2026-06-12 | 7.2500 | 7.6500 | 7.2300 | 7.2300 | +2.553% | 28 | 1,749 | +33.472% |
| 2026-06-11 | 7.2000 | 7.3500 | 7.0500 | 7.0500 | +2.920% | 118 | 1,633 | +36.879% |
| 2026-06-10 | 6.9000 | 6.9800 | 6.8500 | 6.8500 | -0.725% | 5 | 1,631 | +40.876% |
| 2026-06-09 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | +4.704% | 11 | 1,626 | +39.855% |
| 2026-06-08 | 6.5500 | 6.5900 | 6.5500 | 6.5900 | -2.370% | 10 | 1,622 | +46.434% |
| 2026-06-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -8.784% | 3 | 1,625 | +42.963% |
| 2026-06-03 | 7.1000 | 7.4000 | 7.1000 | 7.4000 | +16.535% | 17 | 1,627 | +30.405% |
| 2026-06-02 | 6.3500 | 6.4000 | 6.3500 | 6.3500 | +12.389% | 29 | 1,652 | +51.969% |
| 2026-05-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +7.619% | 15 | 1,641 | +70.796% |
| 2026-05-28 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | +9.375% | 2 | 1,641 | +83.810% |
| 2026-05-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.348% | 1 | 1,640 | +101.042% |
| 2026-05-21 | 4.7000 | 4.7500 | 4.6000 | 4.6000 | +6.977% | 62 | 1,602 | +109.783% |
| 2026-05-19 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -8.511% | 4 | 1,604 | +124.419% |
| 2026-05-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.476% | 1 | 1,604 | +105.319% |
| 2026-05-15 | 5.0500 | 5.3000 | 5.0000 | 5.2500 | +0.962% | 41 | 1,621 | +83.810% |
| 2026-05-14 | 5.1000 | 5.2000 | 4.9500 | 5.2000 | +2.970% | 63 | 1,629 | +85.577% |
| 2026-05-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 1 | 1,630 | +91.089% |
| 2026-05-12 | 4.9000 | 5.0500 | 4.8000 | 5.0500 | -9.009% | 25 | 1,635 | +91.089% |
| 2026-05-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 1 | 1,635 | +73.874% |
| 2026-05-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.941% | 5 | 1,630 | +80.374% |
| 2026-05-07 | 4.9400 | 5.0500 | 4.8000 | 5.0500 | -2.321% | 167 | 1,514 | +91.089% |
| 2026-05-06 | 5.2000 | 5.2100 | 5.0000 | 5.1700 | +2.376% | 644 | 927 | +86.654% |
| 2026-05-05 | 4.7000 | 5.0500 | 4.7000 | 5.0500 | +21.687% | 38 | 913 | +91.089% |
| 2026-05-01 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -4.598% | 20 | 923 | +132.530% |
| 2026-04-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 3 | 921 | +121.839% |
| 2026-04-29 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -7.609% | 3 | 919 | +127.059% |
| 2026-04-28 | 4.5000 | 4.6500 | 4.5000 | 4.6000 | +10.843% | 7 | 919 | +109.783% |
| 2026-04-27 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -2.353% | 6 | 914 | +132.530% |
| 2026-04-23 | 4.1500 | 4.3000 | 4.1500 | 4.2500 | 0.000% | 47 | 891 | +127.059% |
| 2026-04-22 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | -0.235% | 3 | 888 | +127.059% |
| 2026-04-21 | 4.2500 | 4.2600 | 4.2000 | 4.2600 | +8.397% | 4 | 889 | +126.526% |
| 2026-04-20 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +15.588% | 1 | 888 | +145.547% |
| 2026-04-17 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | +23.188% | 4 | 884 | +183.824% |
| 2026-04-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -40.000% | 1 | 884 | +249.638% |
| 2026-04-02 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -2.542% | 2 | 884 | +109.783% |
| 2026-04-01 | 4.7200 | 4.7400 | 4.6900 | 4.7200 | -9.231% | 220 | 884 | +104.449% |
| 2026-03-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 1 | 857 | +85.577% |
| 2026-03-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.835% | 1 | 857 | +73.874% |
| 2026-03-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.386% | 4 | 856 | +77.064% |
| 2026-03-26 | 5.4500 | 5.7000 | 5.4500 | 5.7000 | +3.636% | 3 | 852 | +69.298% |
| 2026-03-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 852 | +75.455% |
| 2026-03-24 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | -5.405% | 27 | 851 | +72.321% |
| 2026-03-19 | 5.7200 | 5.9200 | 5.7200 | 5.9200 | +12.977% | 101 | 833 | +63.007% |
| 2026-03-16 | 5.1500 | 5.2400 | 5.1500 | 5.2400 | +9.853% | 31 | 756 | +84.160% |
| 2026-03-03 | 5.3900 | 5.3900 | 4.7700 | 4.7700 | -4.600% | 3 | 738 | +102.306% |
| 2026-03-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 54 | 740 | +93.000% |
| 2026-02-27 | 5.6900 | 5.9400 | 5.1500 | 5.1500 | -46.743% | 5 | 740 | +87.379% |
| 2026-02-25 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -16.996% | 20 | 763 | -0.207% |
| 2026-02-24 | 11.8000 | 11.8000 | 11.6500 | 11.6500 | +5.909% | 3 | 763 | -17.167% |
| 2026-02-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 1 | 764 | -12.273% |
| 2026-02-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.756% | 1 | 763 | -8.095% |
| 2026-02-18 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -10.717% | 20 | 764 | -8.790% |
| 2026-02-17 | 10.9600 | 11.8500 | 10.9600 | 11.8500 | +2.155% | 2 | 744 | -18.565% |
| 2026-02-12 | 11.6000 | 11.6500 | 11.5500 | 11.6000 | +19.588% | 21 | 742 | -16.810% |
| 2026-02-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +8.018% | 2 | 732 | -0.515% |
| 2026-02-05 | 8.7700 | 8.9800 | 8.7700 | 8.9800 | +9.512% | 2 | 732 | +7.461% |
| 2026-02-02 | 7.8300 | 8.2000 | 7.8300 | 8.2000 | -2.613% | 3 | 731 | +17.683% |
| 2026-01-29 | 8.4000 | 8.4200 | 8.4000 | 8.4200 | +12.267% | 3 | 730 | +14.608% |
| 2026-01-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.975% | 1 | 728 | +28.667% |
| 2026-01-22 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +12.414% | 1 | 727 | +18.405% |
| 2026-01-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.209% | 1 | 727 | +33.103% |
| 2026-01-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.634% | 1 | 727 | +44.030% |
| 2026-01-09 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | +4.412% | 32 | 727 | +35.915% |
| 2026-01-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 2 | 706 | +41.912% |
| 2026-01-07 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +0.741% | 10 | 704 | +41.912% |
| 2026-01-06 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | +12.500% | 11 | 699 | +42.963% |
| 2025-12-31 | 5.9700 | 6.0000 | 5.9500 | 6.0000 | -5.512% | 320 | 511 | +60.833% |
| 2025-12-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 37 | 511 | +51.969% |
| 2025-12-11 | 6.8000 | 6.8500 | 6.7500 | 6.8000 | +4.615% | 10 | 507 | +41.912% |
| 2025-12-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.404% | 121 | 499 | +48.462% |
| 2025-12-08 | 5.8600 | 6.4100 | 5.8600 | 6.4100 | +30.816% | 3 | 394 | +50.546% |
| 2025-12-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 1 | 393 | +96.939% |
| 2025-12-03 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +25.000% | 10 | 392 | +103.158% |
| 2025-11-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 2 | 382 | +153.947% |