NFLX261218P00084000
NFLX Dec 18 2026 84.00 Put
optionOPRA
EODOct 7, 2026
15.35USD-12.034%(-2.10)30Vol2,179OI
NFLX261218P00084000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.5500 | 15.5500 | 14.9500 | 15.3500 | -12.034% | 30 | 2,179 | 0.000% |
| 2026-10-05 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +0.692% | 1 | 2,180 | -12.034% |
| 2026-10-02 | 16.7000 | 17.3300 | 16.7000 | 17.3300 | +17.492% | 5 | 2,185 | -11.425% |
| 2026-09-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.509% | 10 | 2,185 | +4.068% |
| 2026-09-29 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -2.863% | 1 | 2,185 | +7.719% |
| 2026-09-28 | 14.0500 | 14.6700 | 14.0500 | 14.6700 | +8.346% | 31 | 2,215 | +4.635% |
| 2026-09-23 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +12.833% | 1 | 2,216 | +13.368% |
| 2026-09-21 | 12.6000 | 12.6300 | 12.0000 | 12.0000 | -10.448% | 6 | 2,214 | +27.917% |
| 2026-09-18 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +25.234% | 10 | 2,214 | +14.552% |
| 2026-09-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.881% | 2 | 2,216 | +43.458% |
| 2026-09-16 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +5.120% | 3 | 2,216 | +59.067% |
| 2026-09-15 | 9.2500 | 9.2700 | 9.1800 | 9.1800 | +18.452% | 4 | 2,215 | +67.211% |
| 2026-09-14 | 8.1500 | 8.1700 | 7.7500 | 7.7500 | -21.717% | 43 | 2,181 | +98.065% |
| 2026-09-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.532% | 5 | 2,181 | +55.051% |
| 2026-09-09 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -0.670% | 1 | 2,181 | +48.023% |
| 2026-09-08 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +20.694% | 10 | 2,181 | +47.031% |
| 2026-09-04 | 7.4500 | 8.6500 | 7.4500 | 8.6500 | +26.277% | 41 | 2,170 | +77.457% |
| 2026-09-03 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | -2.143% | 4 | 2,169 | +124.088% |
| 2026-09-02 | 7.3400 | 7.3400 | 6.9500 | 7.0000 | -9.677% | 71 | 2,100 | +119.286% |
| 2026-09-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.307% | 32 | 2,068 | +98.065% |
| 2026-08-31 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | +1.325% | 53 | 2,015 | +100.654% |
| 2026-08-28 | 7.3500 | 7.5500 | 7.3500 | 7.5500 | -10.651% | 505 | 1,630 | +103.311% |
| 2026-08-27 | 8.3500 | 8.4500 | 8.3500 | 8.4500 | +11.921% | 11 | 1,629 | +81.657% |
| 2026-08-26 | 7.6000 | 7.6500 | 7.5500 | 7.5500 | -9.581% | 10 | 1,622 | +103.311% |
| 2026-08-24 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | -0.595% | 2 | 1,621 | +83.832% |
| 2026-08-21 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | +1.205% | 3 | 1,618 | +82.738% |
| 2026-08-20 | 8.3500 | 8.8500 | 8.3000 | 8.3000 | -3.488% | 95 | 1,549 | +84.940% |
| 2026-08-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.948% | 1 | 1,549 | +78.488% |
| 2026-08-18 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -13.339% | 30 | 1,534 | +60.733% |
| 2026-08-17 | 9.8000 | 11.0200 | 9.8000 | 11.0200 | +12.220% | 11 | 1,526 | +39.292% |
| 2026-08-14 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -5.577% | 1 | 1,526 | +56.314% |
| 2026-08-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -14.474% | 5 | 1,526 | +47.596% |
| 2026-08-10 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -7.879% | 1 | 1,526 | +26.234% |
| 2026-08-03 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.004% | 1 | 1,525 | +16.288% |
| 2026-07-28 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -14.639% | 1 | 1,525 | +13.957% |
| 2026-07-24 | 16.4300 | 16.4300 | 15.7800 | 15.7800 | +1.154% | 5 | 1,523 | -2.725% |
| 2026-07-22 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -11.464% | 5 | 1,523 | -1.603% |
| 2026-07-21 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -0.564% | 20 | 1,523 | -12.883% |
| 2026-07-20 | 17.9500 | 17.9500 | 17.6700 | 17.7200 | +5.791% | 7 | 1,517 | -13.375% |
| 2026-07-17 | 18.7500 | 18.7500 | 16.6000 | 16.7500 | +19.643% | 63 | 1,487 | -8.358% |
| 2026-07-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.089% | 4 | 1,487 | +9.643% |
| 2026-07-13 | 13.7700 | 13.7700 | 13.4000 | 13.4500 | -7.241% | 6 | 1,487 | +14.126% |
| 2026-07-10 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | +7.567% | 57 | 1,488 | +5.862% |
| 2026-06-26 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -8.919% | 5 | 1,483 | +13.872% |
| 2026-06-25 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | -1.333% | 3 | 1,485 | +3.716% |
| 2026-06-24 | 14.1500 | 15.0000 | 14.1500 | 15.0000 | +6.007% | 7 | 1,487 | +2.333% |
| 2026-06-23 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +24.670% | 1 | 1,487 | +8.481% |
| 2026-06-17 | 10.9500 | 11.3500 | 10.9500 | 11.3500 | +17.010% | 6 | 1,485 | +35.242% |
| 2026-06-16 | 9.5500 | 9.7000 | 9.5500 | 9.7000 | +6.011% | 2 | 1,484 | +58.247% |
| 2026-06-15 | 9.4600 | 9.4600 | 9.1500 | 9.1500 | -9.406% | 5 | 1,479 | +67.760% |
| 2026-06-11 | 9.7500 | 10.1000 | 9.7500 | 10.1000 | +9.189% | 13 | 1,473 | +51.980% |
| 2026-06-10 | 9.3500 | 9.5000 | 9.2500 | 9.2500 | +1.760% | 4 | 1,472 | +65.946% |
| 2026-06-08 | 9.3000 | 9.3000 | 9.0900 | 9.0900 | -3.708% | 2 | 1,472 | +68.867% |
| 2026-06-05 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -3.673% | 1 | 1,471 | +62.606% |
| 2026-06-03 | 9.5100 | 9.9500 | 9.5100 | 9.8000 | +9.620% | 60 | 1,450 | +56.633% |
| 2026-06-02 | 8.6800 | 8.9400 | 8.6000 | 8.9400 | +13.885% | 6 | 1,448 | +71.700% |
| 2026-06-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.948% | 1 | 1,447 | +95.541% |
| 2026-05-29 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | +14.074% | 3 | 1,447 | +99.351% |
| 2026-05-27 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 0.000% | 63 | 1,448 | +127.407% |
| 2026-05-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.299% | 97 | 1,418 | +127.407% |
| 2026-05-21 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -4.079% | 3 | 1,421 | +141.732% |
| 2026-05-19 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | -9.191% | 3 | 1,421 | +131.873% |
| 2026-05-15 | 6.9000 | 7.2900 | 6.9000 | 7.2900 | +4.143% | 36 | 1,418 | +110.562% |
| 2026-05-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.098% | 5 | 1,418 | +119.286% |
| 2026-05-13 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | +2.582% | 6 | 1,417 | +114.685% |
| 2026-05-12 | 6.8700 | 6.9700 | 6.8700 | 6.9700 | -6.568% | 6 | 1,417 | +120.230% |
| 2026-05-11 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +5.070% | 1 | 1,418 | +105.764% |
| 2026-05-08 | 7.2500 | 7.3100 | 7.0000 | 7.1000 | +2.305% | 264 | 1,357 | +116.197% |
| 2026-05-07 | 6.7000 | 6.9400 | 6.7000 | 6.9400 | -0.715% | 4 | 1,358 | +121.182% |
| 2026-05-05 | 6.7000 | 6.9900 | 6.7000 | 6.9900 | +28.257% | 5 | 1,359 | +119.599% |
| 2026-04-30 | 6.0000 | 6.0000 | 5.4500 | 5.4500 | -10.656% | 2 | 1,359 | +181.651% |
| 2026-04-28 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | +4.274% | 28 | 1,343 | +151.639% |
| 2026-04-27 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -0.847% | 8 | 1,342 | +162.393% |
| 2026-04-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 6 | 1,336 | +160.169% |
| 2026-04-23 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | -3.448% | 154 | 1,420 | +174.107% |
| 2026-04-21 | 5.7500 | 5.8000 | 5.5500 | 5.8000 | +26.087% | 7 | 1,419 | +164.655% |
| 2026-04-17 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | +41.538% | 13 | 1,415 | +233.696% |
| 2026-04-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 1 | 1,415 | +372.308% |
| 2026-04-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 1 | 1,415 | +332.394% |
| 2026-04-14 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | -9.931% | 9 | 1,415 | +293.590% |
| 2026-04-10 | 4.2200 | 4.3300 | 4.2200 | 4.3300 | -5.870% | 21 | 1,415 | +254.503% |
| 2026-04-09 | 5.0000 | 5.2000 | 4.6000 | 4.6000 | -16.211% | 30 | 1,416 | +233.696% |
| 2026-04-07 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.105% | 1 | 1,406 | +179.599% |
| 2026-04-06 | 5.4000 | 5.4300 | 5.4000 | 5.4300 | -10.248% | 3 | 1,407 | +182.689% |
| 2026-04-02 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | -17.123% | 2 | 1,407 | +153.719% |
| 2026-03-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 2 | 1,407 | +110.274% |
| 2026-03-26 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +0.699% | 45 | 1,407 | +113.194% |
| 2026-03-25 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | -5.921% | 9 | 1,362 | +114.685% |
| 2026-03-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +15.152% | 1 | 1,353 | +101.974% |
| 2026-03-18 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | +1.538% | 194 | 1,360 | +132.576% |
| 2026-03-17 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -5.933% | 3 | 1,264 | +136.154% |
| 2026-03-13 | 7.0500 | 7.0800 | 6.9000 | 6.9100 | +1.767% | 217 | 1,261 | +122.142% |
| 2026-03-09 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +9.516% | 3 | 1,106 | +126.068% |
| 2026-03-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 1 | 1,109 | +147.581% |
| 2026-03-04 | 6.1200 | 6.1200 | 6.0000 | 6.0000 | -5.512% | 4 | 1,109 | +155.833% |
| 2026-03-03 | 6.6400 | 6.6400 | 6.3500 | 6.3500 | -8.633% | 31 | 1,109 | +141.732% |
| 2026-03-02 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +3.731% | 1 | 1,131 | +120.863% |
| 2026-02-27 | 8.1000 | 8.1000 | 6.4500 | 6.7000 | -36.008% | 32 | 1,131 | +129.104% |
| 2026-02-26 | 11.0700 | 11.2000 | 10.4700 | 10.4700 | -29.257% | 158 | 1,126 | +46.609% |
| 2026-02-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +2.493% | 2 | 1,077 | +3.716% |
| 2026-02-17 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +4.562% | 10 | 1,079 | +6.302% |
| 2026-02-12 | 13.7000 | 13.9000 | 13.7000 | 13.8100 | +26.349% | 7 | 1,079 | +11.151% |
| 2026-02-10 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +0.183% | 1 | 1,082 | +40.439% |
| 2026-02-05 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -8.703% | 1 | 1,081 | +40.697% |
| 2026-02-04 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.271% | 1 | 1,081 | +28.452% |
| 2026-02-03 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +12.488% | 748 | 1,081 | +30.085% |
| 2026-01-30 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -3.229% | 5 | 424 | +46.330% |
| 2026-01-29 | 10.8000 | 10.8500 | 10.8000 | 10.8400 | +7.327% | 5 | 424 | +41.605% |
| 2026-01-27 | 10.1000 | 10.2000 | 10.1000 | 10.1000 | -3.810% | 11 | 424 | +51.980% |
| 2026-01-22 | 10.1700 | 10.5000 | 10.0800 | 10.5000 | +3.448% | 59 | 419 | +46.190% |
| 2026-01-21 | 10.2500 | 10.2500 | 10.1500 | 10.1500 | +5.839% | 6 | 418 | +51.232% |
| 2026-01-16 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -0.415% | 10 | 418 | +60.063% |
| 2026-01-14 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +4.788% | 2 | 418 | +59.398% |
| 2026-01-09 | 9.1500 | 9.1900 | 9.1500 | 9.1900 | +9.405% | 8 | 418 | +67.029% |
| 2026-01-02 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.067% | 2 | 410 | +82.738% |
| 2025-12-22 | 8.2500 | 8.2500 | 8.1100 | 8.1500 | -3.664% | 6 | 410 | +88.344% |
| 2025-12-10 | 8.0800 | 8.5000 | 8.0800 | 8.4600 | +3.804% | 13 | 406 | +81.442% |
| 2025-12-08 | 6.8000 | 8.1500 | 6.8000 | 8.1500 | +24.049% | 16 | 404 | +88.344% |
| 2025-12-05 | 6.9000 | 6.9000 | 6.5700 | 6.5700 | 0.000% | 2 | 401 | +133.638% |