NFLX261218P00082000
NFLX Dec 18 2026 82.00 Put
optionOPRA
EODOct 8, 2026
12.25USD-12.500%(-1.75)1Vol2,746OI
NFLX261218P00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -12.500% | 1 | 2,746 | 0.000% |
| 2026-10-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.315% | 10 | 2,736 | -12.500% |
| 2026-10-06 | 14.6300 | 14.6300 | 14.4800 | 14.4800 | -4.106% | 5 | 2,741 | -15.401% |
| 2026-10-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.392% | 1 | 2,740 | -18.874% |
| 2026-10-02 | 15.0000 | 15.4700 | 15.0000 | 15.4700 | +6.323% | 4 | 2,740 | -20.814% |
| 2026-10-01 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +9.811% | 3 | 2,737 | -15.808% |
| 2026-09-30 | 13.0100 | 13.2500 | 13.0100 | 13.2500 | -2.358% | 8 | 2,736 | -7.547% |
| 2026-09-28 | 12.9500 | 13.5700 | 12.9500 | 13.5700 | +12.614% | 22 | 2,716 | -9.727% |
| 2026-09-25 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +1.946% | 24 | 2,736 | +1.660% |
| 2026-09-24 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -0.337% | 1 | 2,736 | +3.638% |
| 2026-09-23 | 11.8400 | 11.8600 | 11.8400 | 11.8600 | +2.595% | 2 | 2,737 | +3.288% |
| 2026-09-22 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +11.154% | 1 | 2,737 | +5.969% |
| 2026-09-21 | 10.8000 | 10.8000 | 10.4000 | 10.4000 | -13.333% | 11 | 2,745 | +17.788% |
| 2026-09-18 | 12.5000 | 12.5000 | 11.7300 | 12.0000 | +28.617% | 42 | 2,747 | +2.083% |
| 2026-09-17 | 9.0500 | 9.4000 | 9.0500 | 9.3300 | +11.737% | 15 | 2,745 | +31.297% |
| 2026-09-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.031% | 5 | 2,743 | +46.707% |
| 2026-09-15 | 7.8900 | 8.0200 | 7.8000 | 7.9500 | +21.374% | 92 | 2,708 | +54.088% |
| 2026-09-14 | 6.8500 | 7.0500 | 6.4500 | 6.5500 | -27.624% | 231 | 2,607 | +87.023% |
| 2026-09-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -0.440% | 1 | 2,607 | +35.359% |
| 2026-09-09 | 9.0500 | 9.1200 | 9.0500 | 9.0900 | +2.712% | 14 | 2,605 | +34.763% |
| 2026-09-08 | 8.3500 | 9.1100 | 8.3500 | 8.8500 | +15.686% | 3 | 2,611 | +38.418% |
| 2026-09-04 | 6.2000 | 7.6500 | 6.2000 | 7.6500 | +34.211% | 81 | 2,574 | +60.131% |
| 2026-09-03 | 5.5600 | 5.7200 | 5.5600 | 5.7000 | -3.390% | 13 | 2,564 | +114.912% |
| 2026-09-02 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | -11.411% | 88 | 2,543 | +107.627% |
| 2026-09-01 | 6.7000 | 6.7000 | 6.6600 | 6.6600 | +3.416% | 7 | 2,543 | +83.934% |
| 2026-08-31 | 6.6000 | 6.6000 | 6.4400 | 6.4400 | +1.417% | 69 | 2,566 | +90.217% |
| 2026-08-28 | 6.6500 | 6.7000 | 6.1500 | 6.3500 | -12.655% | 193 | 2,486 | +92.913% |
| 2026-08-27 | 7.3500 | 7.5000 | 7.2500 | 7.2700 | +12.713% | 741 | 2,330 | +68.501% |
| 2026-08-26 | 6.4500 | 6.6000 | 6.4500 | 6.4500 | +1.097% | 167 | 2,276 | +89.922% |
| 2026-08-25 | 6.9000 | 6.9000 | 6.3800 | 6.3800 | -14.933% | 228 | 2,275 | +92.006% |
| 2026-08-21 | 7.7000 | 7.7000 | 7.1900 | 7.5000 | +3.448% | 37 | 2,275 | +63.333% |
| 2026-08-20 | 7.3200 | 7.6500 | 7.1000 | 7.2500 | +0.694% | 45 | 2,258 | +68.966% |
| 2026-08-19 | 7.9000 | 7.9000 | 7.2000 | 7.2000 | -18.182% | 41 | 2,291 | +70.139% |
| 2026-08-18 | 8.6000 | 8.8000 | 8.2000 | 8.8000 | +1.734% | 3 | 2,293 | +39.205% |
| 2026-08-14 | 8.6500 | 8.7000 | 8.6000 | 8.6500 | +0.581% | 21 | 2,304 | +41.618% |
| 2026-08-13 | 9.2000 | 9.2000 | 8.6000 | 8.6000 | -20.883% | 14 | 2,295 | +42.442% |
| 2026-08-10 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -5.887% | 6 | 2,292 | +12.695% |
| 2026-08-05 | 10.9500 | 11.5500 | 10.9500 | 11.5500 | -5.172% | 3 | 2,295 | +6.061% |
| 2026-08-04 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +4.819% | 1 | 2,295 | +0.575% |
| 2026-07-28 | 12.0000 | 12.0000 | 11.6200 | 11.6200 | -11.836% | 11 | 2,296 | +5.422% |
| 2026-07-27 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -4.838% | 8 | 2,296 | -7.056% |
| 2026-07-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -12.618% | 3 | 2,298 | -11.552% |
| 2026-07-21 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +2.989% | 2 | 2,296 | -22.713% |
| 2026-07-17 | 17.4000 | 17.4000 | 15.1300 | 15.3900 | +22.337% | 12 | 2,286 | -20.403% |
| 2026-07-16 | 12.8000 | 12.8000 | 12.5800 | 12.5800 | +1.862% | 7 | 2,281 | -2.623% |
| 2026-07-15 | 12.1200 | 12.3600 | 12.1200 | 12.3500 | -2.372% | 3 | 2,284 | -0.810% |
| 2026-07-14 | 13.1500 | 13.1500 | 12.6500 | 12.6500 | +7.751% | 12 | 2,284 | -3.162% |
| 2026-07-13 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -8.992% | 1 | 2,284 | +4.344% |
| 2026-07-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +18.024% | 4 | 2,280 | -5.039% |
| 2026-07-07 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -1.175% | 5 | 2,280 | +12.077% |
| 2026-07-06 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -15.573% | 1 | 2,279 | +10.759% |
| 2026-06-30 | 12.8000 | 13.1000 | 12.8000 | 13.1000 | +11.489% | 10 | 2,270 | -6.489% |
| 2026-06-29 | 11.3300 | 11.7500 | 11.3300 | 11.7500 | -6.000% | 14 | 2,260 | +4.255% |
| 2026-06-26 | 12.2000 | 12.5000 | 12.2000 | 12.5000 | -6.015% | 3 | 2,259 | -2.000% |
| 2026-06-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.478% | 1 | 2,259 | -7.895% |
| 2026-06-24 | 12.7800 | 12.7800 | 12.7300 | 12.7300 | +0.792% | 190 | 2,259 | -3.771% |
| 2026-06-23 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -2.846% | 10 | 2,260 | -3.009% |
| 2026-06-22 | 13.3500 | 13.4700 | 12.9500 | 13.0000 | +23.810% | 11 | 2,259 | -5.769% |
| 2026-06-18 | 10.3500 | 10.5000 | 10.3100 | 10.5000 | +6.061% | 5 | 2,255 | +16.667% |
| 2026-06-17 | 9.8000 | 10.0000 | 9.8000 | 9.9000 | -1.000% | 5 | 2,250 | +23.737% |
| 2026-06-16 | 9.3900 | 10.0000 | 9.3500 | 10.0000 | +21.951% | 204 | 2,129 | +22.500% |
| 2026-06-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.530% | 1 | 2,128 | +49.390% |
| 2026-06-12 | 9.1000 | 9.1000 | 8.6800 | 8.6800 | +3.952% | 8 | 2,130 | +41.129% |
| 2026-06-11 | 8.8400 | 8.9500 | 8.3500 | 8.3500 | +1.458% | 133 | 2,066 | +46.707% |
| 2026-06-10 | 8.3500 | 8.3800 | 8.2300 | 8.2300 | -2.140% | 50 | 2,033 | +48.846% |
| 2026-06-09 | 8.4500 | 8.4500 | 8.4100 | 8.4100 | +3.956% | 11 | 2,036 | +45.660% |
| 2026-06-08 | 8.0400 | 8.3000 | 8.0400 | 8.0900 | -5.930% | 41 | 2,056 | +51.422% |
| 2026-06-05 | 8.2800 | 8.7000 | 8.2800 | 8.6000 | +0.116% | 42 | 2,044 | +42.442% |
| 2026-06-04 | 8.3000 | 8.5900 | 8.3000 | 8.5900 | -1.264% | 13 | 2,032 | +42.608% |
| 2026-06-03 | 8.4500 | 8.9600 | 8.4500 | 8.7000 | +10.266% | 77 | 2,040 | +40.805% |
| 2026-06-02 | 7.8600 | 7.8900 | 7.8600 | 7.8900 | +16.029% | 7 | 2,045 | +55.260% |
| 2026-05-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +11.842% | 1 | 2,045 | +80.147% |
| 2026-05-27 | 6.3100 | 6.3100 | 6.0800 | 6.0800 | -0.328% | 3 | 2,042 | +101.480% |
| 2026-05-22 | 5.8300 | 6.1000 | 5.8300 | 6.1000 | +7.965% | 3 | 2,041 | +100.820% |
| 2026-05-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.080% | 1 | 2,040 | +116.814% |
| 2026-05-19 | 5.7600 | 5.7700 | 5.7600 | 5.7700 | -9.844% | 5 | 2,040 | +112.305% |
| 2026-05-15 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | +3.226% | 39 | 2,046 | +91.406% |
| 2026-05-14 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | +1.307% | 9 | 2,052 | +97.581% |
| 2026-05-13 | 6.4000 | 6.4800 | 6.1200 | 6.1200 | +3.729% | 7 | 2,051 | +100.163% |
| 2026-05-12 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -14.244% | 9 | 2,051 | +107.627% |
| 2026-05-11 | 7.0000 | 7.0000 | 6.8800 | 6.8800 | +7.500% | 4 | 2,050 | +78.052% |
| 2026-05-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.729% | 6 | 2,045 | +91.406% |
| 2026-05-06 | 6.2300 | 6.2300 | 6.2000 | 6.2300 | -3.110% | 10 | 2,045 | +96.629% |
| 2026-05-05 | 6.0600 | 6.4300 | 6.0600 | 6.4300 | +21.321% | 2 | 2,045 | +90.513% |
| 2026-05-04 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | +4.950% | 13 | 2,035 | +131.132% |
| 2026-04-30 | 5.2500 | 5.2500 | 5.0000 | 5.0500 | -1.559% | 24 | 2,032 | +142.574% |
| 2026-04-29 | 5.4000 | 5.4000 | 5.1300 | 5.1300 | -1.346% | 11 | 2,022 | +138.791% |
| 2026-04-27 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | +0.971% | 18 | 2,015 | +135.577% |
| 2026-04-24 | 5.2000 | 5.2000 | 4.9500 | 5.1500 | +3.000% | 4 | 2,015 | +137.864% |
| 2026-04-23 | 5.0500 | 5.2000 | 5.0000 | 5.0000 | -2.344% | 27 | 2,015 | +145.000% |
| 2026-04-22 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | -2.476% | 2 | 2,014 | +139.258% |
| 2026-04-21 | 5.0000 | 5.2500 | 4.9900 | 5.2500 | +9.375% | 30 | 2,016 | +133.333% |
| 2026-04-20 | 4.5600 | 4.8000 | 4.5600 | 4.8000 | +13.744% | 7 | 2,011 | +155.208% |
| 2026-04-17 | 4.1000 | 4.2200 | 4.1000 | 4.2200 | +46.528% | 66 | 2,060 | +190.284% |
| 2026-04-16 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | -11.385% | 20 | 2,060 | +325.347% |
| 2026-04-14 | 3.3500 | 3.3900 | 3.2500 | 3.2500 | -23.529% | 5 | 2,060 | +276.923% |
| 2026-04-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -13.618% | 30 | 2,060 | +188.235% |
| 2026-04-07 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -8.889% | 1 | 2,060 | +148.984% |
| 2026-04-02 | 5.4500 | 5.4500 | 5.2000 | 5.4000 | -5.759% | 37 | 2,039 | +126.852% |
| 2026-04-01 | 5.6800 | 5.7300 | 5.6800 | 5.7300 | -2.051% | 3 | 2,039 | +113.787% |
| 2026-03-31 | 5.7600 | 5.8500 | 5.7600 | 5.8500 | -9.443% | 2 | 2,040 | +109.402% |
| 2026-03-30 | 6.5000 | 6.5000 | 6.4600 | 6.4600 | +1.732% | 3 | 2,041 | +89.628% |
| 2026-03-27 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -2.308% | 5 | 2,041 | +92.913% |
| 2026-03-26 | 6.4000 | 6.5000 | 6.3500 | 6.5000 | 0.000% | 53 | 2,041 | +88.462% |
| 2026-03-25 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +5.519% | 4 | 2,030 | +88.462% |
| 2026-03-12 | 6.2900 | 6.2900 | 6.1600 | 6.1600 | +3.529% | 2 | 2,033 | +98.864% |
| 2026-03-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.494% | 10 | 2,035 | +105.882% |
| 2026-03-03 | 6.1300 | 6.2300 | 6.1300 | 6.2300 | +7.045% | 2 | 2,273 | +96.629% |
| 2026-03-02 | 5.8000 | 5.8200 | 5.8000 | 5.8200 | -3.960% | 53 | 2,274 | +110.481% |
| 2026-02-27 | 7.6500 | 7.6500 | 6.0600 | 6.0600 | -40.000% | 1,226 | 2,224 | +102.145% |
| 2026-02-26 | 10.0600 | 10.1000 | 10.0600 | 10.1000 | -9.009% | 2 | 2,363 | +21.287% |
| 2026-02-25 | 10.5500 | 11.1000 | 10.5500 | 11.1000 | -10.267% | 80 | 2,289 | +10.360% |
| 2026-02-18 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -6.074% | 20 | 2,289 | -0.970% |
| 2026-02-17 | 12.9900 | 13.1700 | 12.9900 | 13.1700 | -0.604% | 4 | 2,289 | -6.986% |
| 2026-02-13 | 13.1700 | 13.2500 | 13.1700 | 13.2500 | +2.873% | 2 | 2,291 | -7.547% |
| 2026-02-12 | 12.2000 | 12.8800 | 12.2000 | 12.8800 | +17.197% | 6 | 2,291 | -4.891% |
| 2026-02-11 | 11.0500 | 11.0500 | 10.9900 | 10.9900 | +4.171% | 6 | 2,290 | +11.465% |
| 2026-02-09 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.726% | 7 | 2,291 | +16.114% |
| 2026-02-06 | 10.1500 | 10.2700 | 10.1500 | 10.2700 | -0.581% | 6 | 2,284 | +19.279% |
| 2026-02-04 | 10.9300 | 10.9300 | 10.3300 | 10.3300 | -6.005% | 10 | 2,280 | +18.587% |
| 2026-02-03 | 10.3000 | 11.0500 | 10.3000 | 10.9900 | +15.684% | 74 | 2,288 | +11.465% |
| 2026-02-02 | 9.2000 | 9.5000 | 9.2000 | 9.5000 | +1.279% | 127 | 2,230 | +28.947% |
| 2026-01-30 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -3.299% | 1 | 2,146 | +30.597% |
| 2026-01-29 | 9.5000 | 9.9000 | 9.4000 | 9.7000 | +16.168% | 159 | 2,145 | +26.289% |
| 2026-01-28 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.730% | 2 | 2,063 | +46.707% |
| 2026-01-27 | 9.2600 | 9.2600 | 9.2500 | 9.2500 | +6.936% | 4 | 2,063 | +32.432% |
| 2026-01-26 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -3.782% | 6 | 2,063 | +41.618% |
| 2026-01-23 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -6.743% | 3 | 2,057 | +36.263% |
| 2026-01-22 | 9.5500 | 9.6400 | 9.5500 | 9.6400 | +0.208% | 20 | 2,057 | +27.075% |
| 2026-01-21 | 10.1800 | 10.1800 | 9.3100 | 9.6200 | +8.333% | 12 | 2,054 | +27.339% |
| 2026-01-20 | 8.6500 | 8.8800 | 8.5700 | 8.8800 | +4.348% | 7 | 2,046 | +37.950% |
| 2026-01-14 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +2.530% | 3 | 2,043 | +43.948% |
| 2026-01-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.010% | 12 | 2,040 | +47.590% |
| 2026-01-08 | 7.9400 | 8.0000 | 7.9400 | 7.9800 | +2.703% | 7 | 2,028 | +53.509% |
| 2026-01-07 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -1.646% | 1 | 2,029 | +57.658% |
| 2026-01-06 | 7.8200 | 7.9000 | 7.8200 | 7.9000 | +5.333% | 2 | 2,028 | +55.063% |
| 2026-01-05 | 7.4100 | 7.5000 | 7.4000 | 7.5000 | -0.925% | 17 | 2,026 | +63.333% |
| 2026-01-02 | 7.5000 | 7.6800 | 7.5000 | 7.5700 | +8.764% | 59 | 2,026 | +61.823% |
| 2025-12-31 | 7.1500 | 7.1500 | 6.9600 | 6.9600 | -1.972% | 6 | 2,079 | +76.006% |
| 2025-12-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.069% | 5 | 2,079 | +72.535% |
| 2025-12-29 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | +1.399% | 4 | 2,079 | +68.966% |
| 2025-12-26 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -0.279% | 6 | 2,075 | +71.329% |
| 2025-12-17 | 6.9900 | 7.1700 | 6.9900 | 7.1700 | -5.033% | 11 | 2,069 | +70.851% |
| 2025-12-12 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.861% | 1 | 2,059 | +62.252% |
| 2025-12-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.280% | 1 | 2,058 | +70.139% |
| 2025-12-10 | 6.9900 | 7.8500 | 6.9900 | 7.8500 | +13.768% | 27 | 2,057 | +56.051% |
| 2025-12-09 | 7.0500 | 7.2500 | 6.9000 | 6.9000 | +17.949% | 1,392 | 2,053 | +77.536% |
| 2025-12-04 | 5.5500 | 5.8500 | 5.5500 | 5.8500 | +4.464% | 9 | 1,362 | +109.402% |
| 2025-12-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +28.736% | 2 | 1,353 | +118.750% |
| 2025-12-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -11.943% | 20 | 1,351 | +181.609% |
| 2025-11-26 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +5.782% | 2 | 1,352 | +147.976% |
| 2025-11-20 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +2.637% | 2 | 1,352 | +162.313% |
| 2025-11-19 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 0.000% | 2 | 1,350 | +169.231% |