NFLX261218P00081000
NFLX Dec 18 2026 81.00 Put
optionOPRA
EODOct 8, 2026
11.20USD-17.526%(-2.38)1Vol4,281OI
NFLX261218P00081000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -17.526% | 1 | 4,280 | 0.000% |
| 2026-10-06 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -6.409% | 3 | 4,280 | -17.526% |
| 2026-10-05 | 14.6500 | 15.2300 | 14.5100 | 14.5100 | -0.956% | 106 | 4,355 | -22.812% |
| 2026-10-02 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +10.150% | 1 | 4,355 | -23.549% |
| 2026-10-01 | 13.5000 | 13.6500 | 13.3000 | 13.3000 | +8.838% | 5 | 4,360 | -15.789% |
| 2026-09-30 | 12.2600 | 12.3000 | 12.2200 | 12.2200 | +3.122% | 9 | 4,356 | -8.347% |
| 2026-09-29 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -5.502% | 6 | 4,355 | -5.485% |
| 2026-09-28 | 12.3500 | 12.5400 | 12.3500 | 12.5400 | +11.368% | 11 | 4,353 | -10.686% |
| 2026-09-25 | 11.2500 | 11.2600 | 11.2500 | 11.2600 | +3.208% | 2 | 4,353 | -0.533% |
| 2026-09-24 | 11.1000 | 11.2200 | 10.9000 | 10.9100 | -1.712% | 53 | 4,348 | +2.658% |
| 2026-09-23 | 11.0400 | 11.2000 | 11.0400 | 11.1000 | +10.338% | 6 | 4,345 | +0.901% |
| 2026-09-21 | 10.1500 | 10.1500 | 10.0600 | 10.0600 | -8.877% | 5 | 4,342 | +11.332% |
| 2026-09-18 | 11.2000 | 11.2500 | 10.6500 | 11.0400 | +28.372% | 23 | 4,353 | +1.449% |
| 2026-09-17 | 8.4000 | 8.7000 | 8.4000 | 8.6000 | +6.173% | 139 | 4,282 | +30.233% |
| 2026-09-16 | 7.6000 | 8.1000 | 7.4500 | 8.1000 | +11.724% | 74 | 4,235 | +38.272% |
| 2026-09-15 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | +18.658% | 169 | 4,204 | +54.483% |
| 2026-09-14 | 6.3000 | 6.4500 | 5.9000 | 6.1100 | -21.161% | 340 | 4,067 | +83.306% |
| 2026-09-11 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -8.824% | 6 | 4,067 | +44.516% |
| 2026-09-10 | 8.7000 | 8.7000 | 8.3500 | 8.5000 | +1.190% | 78 | 4,056 | +31.765% |
| 2026-09-09 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.818% | 6 | 4,062 | +33.333% |
| 2026-09-08 | 8.3000 | 8.3500 | 8.1500 | 8.2500 | +19.565% | 13 | 4,061 | +35.758% |
| 2026-09-04 | 5.7500 | 7.0000 | 5.6000 | 6.9000 | +33.981% | 132 | 4,005 | +62.319% |
| 2026-09-03 | 5.3000 | 5.6000 | 5.0500 | 5.1500 | -2.830% | 102 | 4,007 | +117.476% |
| 2026-09-02 | 5.7300 | 5.7300 | 5.3000 | 5.3000 | -12.397% | 83 | 3,958 | +111.321% |
| 2026-09-01 | 6.2000 | 6.2000 | 5.8000 | 6.0500 | +2.542% | 77 | 3,952 | +85.124% |
| 2026-08-31 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | -0.840% | 4 | 3,952 | +89.831% |
| 2026-08-28 | 6.3500 | 6.3500 | 5.8500 | 5.9500 | -13.139% | 66 | 3,956 | +88.235% |
| 2026-08-27 | 6.4000 | 6.9500 | 6.4000 | 6.8500 | +14.167% | 347 | 3,784 | +63.504% |
| 2026-08-26 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +3.627% | 119 | 3,688 | +86.667% |
| 2026-08-25 | 6.3000 | 6.3000 | 5.7700 | 5.7900 | -13.582% | 17 | 3,693 | +93.437% |
| 2026-08-24 | 6.7500 | 6.8000 | 6.7000 | 6.7000 | -3.319% | 199 | 3,616 | +67.164% |
| 2026-08-21 | 7.0500 | 7.0500 | 6.7500 | 6.9300 | +1.168% | 15 | 3,615 | +61.616% |
| 2026-08-20 | 7.0500 | 7.0500 | 6.8500 | 6.8500 | -12.179% | 25 | 3,604 | +63.504% |
| 2026-08-18 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -7.692% | 102 | 3,604 | +43.590% |
| 2026-08-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +6.962% | 2 | 3,602 | +32.544% |
| 2026-08-14 | 8.1000 | 8.1000 | 7.8500 | 7.9000 | -7.494% | 115 | 3,526 | +41.772% |
| 2026-08-13 | 8.6100 | 8.6500 | 8.5400 | 8.5400 | -16.683% | 9 | 3,529 | +31.148% |
| 2026-08-12 | 10.2900 | 10.2900 | 10.2000 | 10.2500 | +3.119% | 22 | 3,508 | +9.268% |
| 2026-08-11 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +2.686% | 1 | 3,507 | +12.676% |
| 2026-08-10 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -9.108% | 1 | 3,506 | +15.702% |
| 2026-08-05 | 10.3100 | 10.6500 | 10.3100 | 10.6500 | -9.746% | 4 | 3,508 | +5.164% |
| 2026-07-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.165% | 3 | 3,508 | -5.085% |
| 2026-07-28 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -8.188% | 1 | 3,509 | -3.030% |
| 2026-07-27 | 12.5500 | 12.5800 | 12.5000 | 12.5800 | -9.691% | 15 | 3,522 | -10.970% |
| 2026-07-22 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -8.596% | 1 | 3,521 | -19.598% |
| 2026-07-20 | 15.4200 | 15.4200 | 14.9500 | 15.2400 | +5.249% | 8 | 3,466 | -26.509% |
| 2026-07-17 | 16.4600 | 16.4900 | 14.4800 | 14.4800 | +22.712% | 112 | 3,424 | -22.652% |
| 2026-07-16 | 12.1000 | 12.1000 | 11.8000 | 11.8000 | -1.667% | 4 | 3,421 | -5.085% |
| 2026-07-15 | 11.5000 | 12.0000 | 11.5000 | 12.0000 | -1.639% | 5 | 3,422 | -6.667% |
| 2026-07-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.836% | 20 | 3,402 | -8.197% |
| 2026-07-10 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +22.620% | 10 | 3,392 | -6.511% |
| 2026-07-07 | 9.6400 | 9.7700 | 9.5000 | 9.7700 | -7.393% | 100 | 3,349 | +14.637% |
| 2026-07-06 | 10.4000 | 10.5500 | 10.3500 | 10.5500 | +5.500% | 286 | 3,348 | +6.161% |
| 2026-07-02 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | -12.587% | 57 | 3,303 | +12.000% |
| 2026-06-26 | 11.6000 | 11.6000 | 11.4400 | 11.4400 | -9.062% | 3 | 3,302 | -2.098% |
| 2026-06-25 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +4.921% | 1 | 3,303 | -10.970% |
| 2026-06-23 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -1.721% | 10 | 3,293 | -6.589% |
| 2026-06-22 | 11.4800 | 12.2000 | 11.4800 | 12.2000 | +22.613% | 13 | 3,292 | -8.197% |
| 2026-06-18 | 9.8000 | 9.9500 | 9.6600 | 9.9500 | +6.190% | 9 | 3,293 | +12.563% |
| 2026-06-17 | 9.2000 | 9.3700 | 9.2000 | 9.3700 | +22.164% | 20 | 3,280 | +19.530% |
| 2026-06-15 | 7.8200 | 7.8200 | 7.6700 | 7.6700 | -6.691% | 7 | 3,275 | +46.023% |
| 2026-06-12 | 8.3400 | 8.3400 | 8.1500 | 8.2200 | +1.481% | 12 | 3,264 | +36.253% |
| 2026-06-11 | 8.2500 | 8.6000 | 7.9500 | 8.1000 | +6.160% | 1,173 | 2,507 | +38.272% |
| 2026-06-10 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -4.625% | 10 | 2,507 | +46.789% |
| 2026-06-09 | 8.0000 | 8.0500 | 7.7500 | 8.0000 | +2.564% | 256 | 2,528 | +40.000% |
| 2026-06-08 | 7.5900 | 7.8000 | 7.4500 | 7.8000 | -1.887% | 10 | 2,527 | +43.590% |
| 2026-06-05 | 7.9200 | 8.0000 | 7.8400 | 7.9500 | -1.852% | 8 | 2,521 | +40.881% |
| 2026-06-04 | 7.7900 | 8.1000 | 7.7900 | 8.1000 | -1.220% | 3 | 2,520 | +38.272% |
| 2026-06-03 | 8.1500 | 8.3700 | 8.1000 | 8.2000 | +37.815% | 41 | 2,516 | +36.585% |
| 2026-05-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 4 | 2,516 | +88.235% |
| 2026-05-27 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 2 | 2,516 | +94.783% |
| 2026-05-26 | 5.8500 | 6.1000 | 5.8000 | 5.8000 | +6.422% | 5 | 2,512 | +93.103% |
| 2026-05-21 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | -3.710% | 17 | 2,512 | +105.505% |
| 2026-05-20 | 5.7000 | 5.7000 | 5.6100 | 5.6600 | +9.903% | 24 | 2,509 | +97.880% |
| 2026-05-19 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | -4.630% | 54 | 2,458 | +117.476% |
| 2026-05-18 | 5.5000 | 5.5000 | 5.2300 | 5.4000 | -11.475% | 12 | 2,452 | +107.407% |
| 2026-05-15 | 5.7500 | 6.1000 | 5.7500 | 6.1000 | +5.172% | 97 | 2,414 | +83.607% |
| 2026-05-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 2,414 | +93.103% |
| 2026-05-13 | 6.0800 | 6.1000 | 5.7500 | 5.8500 | +1.739% | 3,591 | 1,305 | +91.453% |
| 2026-05-12 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | -5.428% | 18 | 1,322 | +94.783% |
| 2026-05-08 | 5.9600 | 6.1000 | 5.9600 | 6.0800 | +3.401% | 218 | 1,485 | +84.211% |
| 2026-05-05 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +36.744% | 336 | 1,496 | +90.476% |
| 2026-05-01 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -8.705% | 4 | 1,493 | +160.465% |
| 2026-04-30 | 5.0000 | 5.0000 | 4.7000 | 4.7100 | -2.887% | 425 | 1,339 | +137.792% |
| 2026-04-29 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | -5.825% | 3 | 1,337 | +130.928% |
| 2026-04-28 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | +6.186% | 33 | 1,314 | +117.476% |
| 2026-04-27 | 4.9500 | 4.9500 | 4.7400 | 4.8500 | +1.042% | 25 | 1,309 | +130.928% |
| 2026-04-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 5 | 1,314 | +133.333% |
| 2026-04-22 | 4.7000 | 4.8500 | 4.7000 | 4.7500 | +1.064% | 13 | 1,311 | +135.789% |
| 2026-04-21 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | +3.753% | 2 | 1,311 | +138.298% |
| 2026-04-20 | 4.2500 | 4.5900 | 4.2500 | 4.5300 | +14.684% | 16 | 1,300 | +147.241% |
| 2026-04-17 | 4.0000 | 4.0000 | 3.7300 | 3.9500 | +46.840% | 72 | 1,302 | +183.544% |
| 2026-04-16 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | -11.803% | 9 | 1,298 | +316.357% |
| 2026-04-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.651% | 1 | 1,298 | +267.213% |
| 2026-04-14 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -15.890% | 10 | 1,299 | +264.821% |
| 2026-04-10 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -14.118% | 2 | 1,299 | +206.849% |
| 2026-04-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.709% | 2 | 1,300 | +163.529% |
| 2026-04-08 | 4.5100 | 4.5100 | 4.4600 | 4.4600 | +4.450% | 2 | 1,301 | +151.121% |
| 2026-04-06 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -13.737% | 1 | 1,299 | +162.295% |
| 2026-04-02 | 5.3000 | 5.3000 | 4.9500 | 4.9500 | -9.174% | 5 | 1,301 | +126.263% |
| 2026-04-01 | 5.3800 | 5.4500 | 5.3800 | 5.4500 | 0.000% | 2 | 1,301 | +105.505% |
| 2026-03-31 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -10.656% | 2 | 1,302 | +105.505% |
| 2026-03-30 | 6.2000 | 6.2000 | 6.0500 | 6.1000 | +1.667% | 90 | 1,302 | +83.607% |
| 2026-03-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 1 | 1,265 | +86.667% |
| 2026-03-26 | 6.0000 | 6.1500 | 6.0000 | 6.0500 | -2.419% | 47 | 1,265 | +85.124% |
| 2026-03-25 | 6.0500 | 6.2500 | 6.0500 | 6.2000 | +3.333% | 9 | 1,254 | +80.645% |
| 2026-03-24 | 6.0500 | 6.0500 | 5.9500 | 6.0000 | -5.363% | 12 | 1,250 | +86.667% |
| 2026-03-19 | 6.0000 | 6.3500 | 6.0000 | 6.3400 | +4.105% | 200 | 1,246 | +76.656% |
| 2026-03-12 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +10.727% | 4 | 1,317 | +83.908% |
| 2026-03-09 | 5.7100 | 5.8500 | 5.4900 | 5.5000 | +1.852% | 23 | 1,313 | +103.636% |
| 2026-03-06 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | +5.263% | 9 | 1,311 | +107.407% |
| 2026-03-05 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +1.584% | 10 | 1,319 | +118.324% |
| 2026-03-04 | 5.2000 | 5.2700 | 5.0500 | 5.0500 | -9.009% | 219 | 1,329 | +121.782% |
| 2026-03-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.612% | 51 | 1,193 | +101.802% |
| 2026-02-27 | 6.7600 | 7.1700 | 5.7300 | 5.8800 | -35.385% | 218 | 1,142 | +90.476% |
| 2026-02-26 | 9.2700 | 9.3300 | 9.0000 | 9.1000 | -32.342% | 44 | 976 | +23.077% |
| 2026-02-23 | 13.0200 | 13.4500 | 13.0200 | 13.4500 | +12.083% | 2 | 938 | -16.729% |
| 2026-02-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.988% | 1 | 940 | -6.667% |
| 2026-02-17 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +0.159% | 1 | 939 | -11.322% |
| 2026-02-13 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -3.149% | 1 | 939 | -11.182% |
| 2026-02-12 | 11.1000 | 13.0200 | 11.1000 | 13.0200 | +25.797% | 5 | 939 | -13.978% |
| 2026-02-11 | 10.7000 | 10.7000 | 10.3500 | 10.3500 | -1.522% | 13 | 937 | +8.213% |
| 2026-02-09 | 10.4500 | 10.5100 | 10.4500 | 10.5100 | +6.054% | 50 | 935 | +6.565% |
| 2026-02-06 | 10.0000 | 10.0500 | 9.7000 | 9.9100 | -2.172% | 205 | 908 | +13.017% |
| 2026-02-04 | 10.3900 | 10.3900 | 9.9400 | 10.1300 | +3.367% | 4 | 825 | +10.563% |
| 2026-02-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.255% | 3 | 827 | +14.286% |
| 2026-01-29 | 9.3600 | 9.4000 | 9.3600 | 9.4000 | +13.390% | 5 | 830 | +19.149% |
| 2026-01-23 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -4.162% | 1 | 833 | +35.103% |
| 2026-01-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.116% | 10 | 832 | +29.480% |
| 2026-01-21 | 9.3000 | 9.3000 | 8.5500 | 8.6400 | +0.465% | 13 | 832 | +29.630% |
| 2026-01-20 | 8.2500 | 8.6000 | 8.1300 | 8.6000 | +7.500% | 10 | 822 | +30.233% |
| 2026-01-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.960% | 1 | 822 | +40.000% |
| 2026-01-06 | 7.2500 | 7.5500 | 7.2500 | 7.5500 | +7.397% | 6 | 822 | +48.344% |
| 2026-01-05 | 7.4100 | 7.4100 | 7.0200 | 7.0300 | -3.434% | 12 | 824 | +59.317% |
| 2026-01-02 | 7.2000 | 7.2800 | 7.2000 | 7.2800 | +8.657% | 2 | 824 | +53.846% |
| 2025-12-30 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -2.190% | 10 | 822 | +67.164% |
| 2025-12-29 | 6.7200 | 6.9500 | 6.7200 | 6.8500 | -4.196% | 13 | 819 | +63.504% |
| 2025-12-22 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | -0.694% | 14 | 817 | +56.643% |
| 2025-12-18 | 6.8500 | 7.2000 | 6.8500 | 7.2000 | -2.703% | 10 | 809 | +55.556% |
| 2025-12-15 | 7.4000 | 7.5000 | 7.4000 | 7.4000 | +10.613% | 83 | 817 | +51.351% |
| 2025-12-10 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -1.906% | 10 | 736 | +67.414% |
| 2025-12-08 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +77.143% | 1 | 736 | +64.223% |
| 2025-11-18 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | 0.000% | 10 | 735 | +190.909% |