NFLX261218P00083000
NFLX Dec 18 2026 83.00 Put
optionOPRA
EODOct 7, 2026
14.40USD-10.112%(-1.62)12Vol2,064OI
NFLX261218P00083000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.6000 | 14.6000 | 14.4000 | 14.4000 | -10.112% | 12 | 2,054 | 0.000% |
| 2026-10-06 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -1.111% | 2 | 2,054 | -10.112% |
| 2026-10-05 | 16.4600 | 16.6700 | 16.2000 | 16.2000 | -1.699% | 47 | 2,058 | -11.111% |
| 2026-10-02 | 16.5300 | 16.5300 | 16.4800 | 16.4800 | +19.247% | 27 | 2,061 | -12.621% |
| 2026-09-30 | 13.8200 | 13.8300 | 13.8200 | 13.8200 | -3.221% | 10 | 2,060 | +4.197% |
| 2026-09-28 | 14.2600 | 14.3000 | 14.2600 | 14.2800 | +11.128% | 7 | 2,060 | +0.840% |
| 2026-09-25 | 12.9500 | 12.9500 | 12.8500 | 12.8500 | +2.800% | 50 | 2,080 | +12.062% |
| 2026-09-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.730% | 5 | 2,080 | +15.200% |
| 2026-09-23 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +1.679% | 4 | 2,081 | +13.208% |
| 2026-09-22 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +11.299% | 6 | 2,081 | +15.108% |
| 2026-09-21 | 12.1500 | 12.1500 | 11.2400 | 11.2400 | -11.146% | 11 | 2,077 | +28.114% |
| 2026-09-18 | 13.2700 | 13.2700 | 12.4700 | 12.6500 | +26.500% | 20 | 2,064 | +13.834% |
| 2026-09-17 | 10.0000 | 10.0000 | 9.9200 | 10.0000 | +12.108% | 11 | 2,068 | +44.000% |
| 2026-09-16 | 8.8000 | 8.9200 | 8.8000 | 8.9200 | +3.480% | 11 | 2,058 | +61.435% |
| 2026-09-15 | 8.4500 | 8.6200 | 8.4500 | 8.6200 | +20.559% | 19 | 2,053 | +67.053% |
| 2026-09-14 | 7.3500 | 7.3500 | 7.1000 | 7.1500 | -31.250% | 62 | 2,010 | +101.399% |
| 2026-09-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.523% | 1 | 2,010 | +38.462% |
| 2026-09-09 | 9.7500 | 9.9500 | 9.7500 | 9.9500 | +17.751% | 16 | 2,009 | +44.724% |
| 2026-09-04 | 7.7500 | 8.4500 | 7.7500 | 8.4500 | +31.008% | 67 | 2,009 | +70.414% |
| 2026-09-03 | 6.4000 | 6.4500 | 6.3500 | 6.4500 | +0.781% | 127 | 2,011 | +123.256% |
| 2026-09-02 | 6.4900 | 6.5600 | 6.2900 | 6.4000 | -12.329% | 409 | 1,644 | +125.000% |
| 2026-09-01 | 6.9500 | 7.3000 | 6.9500 | 7.3000 | +5.036% | 46 | 1,630 | +97.260% |
| 2026-08-31 | 7.2000 | 7.2000 | 6.9000 | 6.9500 | +0.725% | 137 | 1,590 | +107.194% |
| 2026-08-28 | 6.8500 | 7.0000 | 6.7000 | 6.9000 | -12.658% | 247 | 1,738 | +108.696% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +11.268% | 76 | 1,739 | +82.278% |
| 2026-08-26 | 6.9500 | 7.1500 | 6.9500 | 7.1000 | -3.401% | 445 | 1,541 | +102.817% |
| 2026-08-25 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -8.696% | 1 | 1,541 | +95.918% |
| 2026-08-21 | 8.1500 | 8.2500 | 7.7500 | 8.0500 | +2.941% | 57 | 1,543 | +78.882% |
| 2026-08-20 | 7.7500 | 8.2500 | 7.7500 | 7.8200 | -14.722% | 73 | 1,552 | +84.143% |
| 2026-08-17 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +0.769% | 2 | 1,550 | +57.034% |
| 2026-08-14 | 9.0500 | 9.1500 | 9.0500 | 9.1000 | -7.614% | 4 | 1,552 | +58.242% |
| 2026-08-13 | 9.9800 | 10.0000 | 9.8500 | 9.8500 | -17.504% | 3 | 1,550 | +46.193% |
| 2026-08-10 | 12.0700 | 12.0700 | 11.9400 | 11.9400 | -0.500% | 11 | 1,541 | +20.603% |
| 2026-08-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.662% | 5 | 1,536 | +20.000% |
| 2026-08-05 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -5.625% | 1 | 1,535 | +19.205% |
| 2026-08-03 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.177% | 1 | 1,536 | +12.500% |
| 2026-07-31 | 13.2700 | 13.3500 | 12.7500 | 13.2200 | -15.903% | 34 | 1,500 | +8.926% |
| 2026-07-23 | 16.0700 | 16.3000 | 15.6000 | 15.7200 | +5.080% | 29 | 1,473 | -8.397% |
| 2026-07-22 | 15.2600 | 15.2600 | 14.9600 | 14.9600 | -10.365% | 6 | 1,477 | -3.743% |
| 2026-07-21 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | -0.950% | 1 | 1,476 | -13.721% |
| 2026-07-20 | 17.1000 | 17.1000 | 16.8500 | 16.8500 | +3.692% | 2 | 1,475 | -14.540% |
| 2026-07-17 | 18.1800 | 18.2500 | 16.0000 | 16.2500 | +25.677% | 584 | 1,183 | -11.385% |
| 2026-07-16 | 13.5000 | 13.5000 | 12.9300 | 12.9300 | -3.507% | 4 | 1,182 | +11.369% |
| 2026-07-15 | 12.9000 | 13.4500 | 12.8500 | 13.4000 | -0.741% | 9 | 1,187 | +7.463% |
| 2026-07-14 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | -1.099% | 37 | 1,187 | +6.667% |
| 2026-07-10 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +6.808% | 3 | 1,184 | +5.495% |
| 2026-07-09 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +12.599% | 1 | 1,183 | +12.676% |
| 2026-07-02 | 11.9100 | 11.9100 | 11.3500 | 11.3500 | -18.404% | 68 | 1,220 | +26.872% |
| 2026-06-30 | 13.6700 | 13.9100 | 13.6700 | 13.9100 | +10.837% | 3 | 1,218 | +3.523% |
| 2026-06-29 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -10.740% | 1 | 1,217 | +14.741% |
| 2026-06-24 | 13.7100 | 14.2000 | 13.7100 | 14.0600 | +7.492% | 5 | 1,218 | +2.418% |
| 2026-06-23 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -3.682% | 1 | 1,217 | +10.092% |
| 2026-06-22 | 13.9500 | 13.9500 | 13.5800 | 13.5800 | +23.455% | 12 | 1,213 | +6.038% |
| 2026-06-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.181% | 1 | 1,213 | +30.909% |
| 2026-06-17 | 10.4000 | 11.0200 | 10.4000 | 11.0200 | +25.943% | 6 | 1,212 | +30.672% |
| 2026-06-15 | 8.7700 | 8.7700 | 8.7500 | 8.7500 | -5.405% | 5 | 1,207 | +64.571% |
| 2026-06-11 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +6.322% | 25 | 1,232 | +55.676% |
| 2026-06-10 | 8.8500 | 9.0000 | 8.7000 | 8.7000 | +0.230% | 230 | 1,133 | +65.517% |
| 2026-06-08 | 8.6000 | 8.6800 | 8.6000 | 8.6800 | -5.033% | 13 | 1,123 | +65.899% |
| 2026-06-05 | 8.9500 | 9.1400 | 8.9500 | 9.1400 | -2.766% | 6 | 1,128 | +57.549% |
| 2026-06-03 | 9.0000 | 9.4500 | 9.0000 | 9.4000 | +12.575% | 313 | 857 | +53.191% |
| 2026-06-02 | 8.1500 | 8.3500 | 8.0800 | 8.3500 | +21.014% | 29 | 855 | +72.455% |
| 2026-06-01 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | -3.497% | 8 | 856 | +108.696% |
| 2026-05-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +8.498% | 1 | 855 | +101.399% |
| 2026-05-27 | 6.5000 | 6.5900 | 6.5000 | 6.5900 | -2.370% | 11 | 865 | +118.513% |
| 2026-05-26 | 6.3000 | 6.7500 | 6.3000 | 6.7500 | +8.000% | 4 | 863 | +113.333% |
| 2026-05-22 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | -0.794% | 2 | 862 | +130.400% |
| 2026-05-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 3 | 859 | +128.571% |
| 2026-05-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 1 | 858 | +121.538% |
| 2026-05-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.907% | 1 | 859 | +132.258% |
| 2026-05-14 | 6.4500 | 6.6600 | 6.4500 | 6.6600 | +2.462% | 8 | 859 | +116.216% |
| 2026-05-13 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | +4.000% | 7 | 859 | +121.538% |
| 2026-05-12 | 7.1000 | 7.1000 | 6.2500 | 6.2500 | -9.289% | 12 | 858 | +130.400% |
| 2026-05-11 | 7.0500 | 7.0500 | 6.8900 | 6.8900 | +1.324% | 2 | 858 | +108.999% |
| 2026-05-08 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | +0.741% | 10 | 854 | +111.765% |
| 2026-05-05 | 6.1600 | 6.7500 | 6.1600 | 6.7500 | +33.663% | 30 | 834 | +113.333% |
| 2026-05-01 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -14.407% | 1 | 833 | +185.149% |
| 2026-04-28 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | +9.259% | 133 | 833 | +144.068% |
| 2026-04-27 | 5.4300 | 5.5000 | 5.4000 | 5.4000 | -2.878% | 19 | 818 | +166.667% |
| 2026-04-24 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +2.963% | 1 | 819 | +158.993% |
| 2026-04-22 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -1.818% | 2 | 818 | +166.667% |
| 2026-04-21 | 5.3600 | 5.5000 | 5.3500 | 5.5000 | +7.843% | 27 | 842 | +161.818% |
| 2026-04-20 | 5.0500 | 5.2000 | 5.0500 | 5.1000 | +14.094% | 6 | 836 | +182.353% |
| 2026-04-17 | 4.7000 | 4.7000 | 4.1000 | 4.4700 | +43.730% | 37 | 830 | +222.148% |
| 2026-04-16 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | -5.758% | 33 | 829 | +363.023% |
| 2026-04-15 | 3.3900 | 3.4400 | 3.3000 | 3.3000 | -4.348% | 3 | 829 | +336.364% |
| 2026-04-14 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -14.392% | 22 | 831 | +317.391% |
| 2026-04-13 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | -2.421% | 2 | 851 | +257.320% |
| 2026-04-10 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -8.628% | 1 | 853 | +248.668% |
| 2026-04-09 | 4.7000 | 4.8600 | 4.5200 | 4.5200 | -14.068% | 28 | 854 | +218.584% |
| 2026-04-07 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +16.630% | 3 | 854 | +173.764% |
| 2026-04-06 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -23.038% | 10 | 851 | +219.290% |
| 2026-04-01 | 6.1000 | 6.1700 | 5.8000 | 5.8600 | -3.934% | 29 | 851 | +145.734% |
| 2026-03-31 | 6.0500 | 6.1400 | 6.0300 | 6.1000 | -8.546% | 4 | 868 | +136.066% |
| 2026-03-30 | 6.9500 | 6.9500 | 6.6700 | 6.6700 | -0.448% | 3 | 867 | +115.892% |
| 2026-03-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.512% | 1 | 869 | +114.925% |
| 2026-03-26 | 6.6500 | 6.6500 | 6.3500 | 6.3500 | -5.926% | 160 | 870 | +126.772% |
| 2026-03-25 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -6.250% | 5 | 963 | +113.333% |
| 2026-03-24 | 6.5500 | 7.2000 | 6.5500 | 7.2000 | +8.271% | 27 | 963 | +100.000% |
| 2026-03-23 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | -5.000% | 5 | 936 | +116.541% |
| 2026-03-19 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | +3.704% | 3 | 936 | +105.714% |
| 2026-03-18 | 6.2000 | 6.7500 | 6.2000 | 6.7500 | +0.746% | 211 | 934 | +113.333% |
| 2026-03-17 | 6.1000 | 6.7000 | 6.1000 | 6.7000 | +3.715% | 8 | 911 | +114.925% |
| 2026-03-11 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +9.492% | 1 | 914 | +122.910% |
| 2026-03-06 | 5.8400 | 6.2600 | 5.8400 | 5.9000 | +1.027% | 112 | 913 | +144.068% |
| 2026-03-04 | 5.8100 | 5.8400 | 5.6000 | 5.8400 | -9.457% | 133 | 808 | +146.575% |
| 2026-03-03 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 12 | 723 | +123.256% |
| 2026-03-02 | 5.7700 | 6.2000 | 5.7700 | 6.2000 | -6.767% | 69 | 723 | +132.258% |
| 2026-02-27 | 7.4400 | 7.5500 | 6.6500 | 6.6500 | -37.559% | 11 | 703 | +116.541% |
| 2026-02-26 | 10.3500 | 10.6500 | 10.3000 | 10.6500 | -20.522% | 5 | 700 | +35.211% |
| 2026-02-24 | 13.2500 | 13.4000 | 13.2500 | 13.4000 | -3.597% | 4 | 695 | +7.463% |
| 2026-02-12 | 12.4200 | 13.9000 | 12.4200 | 13.9000 | +22.467% | 11 | 692 | +3.597% |
| 2026-02-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +12.488% | 1 | 687 | +26.872% |
| 2026-02-10 | 10.0500 | 10.1200 | 10.0500 | 10.0900 | -13.017% | 7 | 686 | +42.716% |
| 2026-02-09 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +8.310% | 1 | 680 | +24.138% |
| 2026-02-06 | 10.9700 | 11.0000 | 10.7000 | 10.7100 | +0.563% | 165 | 679 | +34.454% |
| 2026-02-05 | 10.3500 | 10.7600 | 10.3500 | 10.6500 | -7.230% | 6 | 682 | +35.211% |
| 2026-02-04 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +3.423% | 8 | 681 | +25.436% |
| 2026-02-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +10.889% | 50 | 681 | +29.730% |
| 2026-02-02 | 9.7500 | 10.0100 | 9.6700 | 10.0100 | -1.863% | 7 | 646 | +43.856% |
| 2026-01-30 | 9.8500 | 10.2000 | 9.8500 | 10.2000 | -1.923% | 5 | 643 | +41.176% |
| 2026-01-29 | 9.6500 | 10.4000 | 9.6500 | 10.4000 | +7.772% | 5 | 642 | +38.462% |
| 2026-01-27 | 9.7000 | 9.7000 | 9.6000 | 9.6500 | -4.926% | 23 | 640 | +49.223% |
| 2026-01-22 | 9.8000 | 10.2500 | 9.7700 | 10.1500 | +3.889% | 28 | 637 | +41.872% |
| 2026-01-21 | 10.6400 | 10.6400 | 9.7500 | 9.7700 | +7.956% | 79 | 620 | +47.390% |
| 2026-01-20 | 9.0200 | 9.0500 | 9.0200 | 9.0500 | -0.221% | 2 | 651 | +59.116% |
| 2026-01-16 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +0.443% | 1 | 648 | +58.765% |
| 2026-01-15 | 9.0000 | 9.0300 | 9.0000 | 9.0300 | -1.419% | 2 | 648 | +59.468% |
| 2026-01-14 | 9.1200 | 9.1600 | 9.1200 | 9.1600 | +4.926% | 6 | 648 | +57.205% |
| 2026-01-09 | 8.7000 | 8.7400 | 8.6500 | 8.7300 | +5.818% | 10 | 643 | +64.948% |
| 2026-01-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +5.096% | 10 | 642 | +74.545% |
| 2026-01-05 | 7.8500 | 7.8500 | 7.6500 | 7.8500 | -3.086% | 6 | 628 | +83.439% |
| 2026-01-02 | 8.0100 | 8.1400 | 8.0100 | 8.1000 | +5.469% | 23 | 628 | +77.778% |
| 2025-12-23 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -1.158% | 1 | 609 | +87.500% |
| 2025-12-18 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +4.016% | 5 | 608 | +85.328% |
| 2025-12-17 | 7.5300 | 7.5300 | 7.4700 | 7.4700 | -7.090% | 7 | 603 | +92.771% |
| 2025-12-16 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +2.420% | 5 | 598 | +79.104% |
| 2025-12-12 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | -4.385% | 2 | 593 | +83.439% |
| 2025-12-11 | 8.2500 | 8.4000 | 8.2100 | 8.2100 | -4.089% | 5 | 593 | +75.396% |
| 2025-12-10 | 7.8500 | 8.5600 | 7.8000 | 8.5600 | +16.463% | 175 | 591 | +68.224% |
| 2025-12-09 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | +13.077% | 6 | 526 | +95.918% |
| 2025-12-05 | 7.0000 | 7.0000 | 5.7000 | 6.5000 | +8.153% | 42 | 520 | +121.538% |
| 2025-12-04 | 6.0000 | 6.0100 | 6.0000 | 6.0100 | 0.000% | 11 | 511 | +139.601% |