NFLX261218P00086000
NFLX Dec 18 2026 86.00 Put
optionOPRA
EODOct 6, 2026
18.11USD-5.873%(-1.13)1Vol2,282OI
NFLX261218P00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -5.873% | 1 | 2,282 | 0.000% |
| 2026-10-05 | 19.1400 | 19.3000 | 19.1400 | 19.2400 | -0.052% | 14 | 2,293 | -5.873% |
| 2026-10-02 | 18.8400 | 19.2500 | 18.7600 | 19.2500 | +13.235% | 6 | 2,298 | -5.922% |
| 2026-10-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.316% | 7 | 2,305 | +6.529% |
| 2026-09-29 | 16.0500 | 16.1000 | 15.7500 | 15.9900 | -9.199% | 116 | 2,307 | +13.258% |
| 2026-09-28 | 17.5300 | 17.6100 | 17.5300 | 17.6100 | +13.613% | 15 | 2,312 | +2.839% |
| 2026-09-25 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +13.971% | 20 | 2,312 | +16.839% |
| 2026-09-21 | 14.1900 | 14.1900 | 13.6000 | 13.6000 | -10.053% | 16 | 2,317 | +33.162% |
| 2026-09-18 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +37.455% | 3 | 2,317 | +19.775% |
| 2026-09-16 | 10.8500 | 11.0000 | 10.8500 | 11.0000 | +4.068% | 2 | 2,318 | +64.636% |
| 2026-09-15 | 10.6000 | 10.7000 | 10.5700 | 10.5700 | +16.154% | 3 | 2,318 | +71.334% |
| 2026-09-14 | 9.3500 | 9.3500 | 9.1000 | 9.1000 | -19.682% | 31 | 2,300 | +99.011% |
| 2026-09-11 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +21.828% | 5 | 2,305 | +59.841% |
| 2026-09-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +16.250% | 1 | 2,304 | +94.731% |
| 2026-09-03 | 7.9000 | 8.1500 | 7.8000 | 8.0000 | -1.840% | 116 | 2,266 | +126.375% |
| 2026-09-02 | 8.5500 | 8.5500 | 8.0500 | 8.1500 | -12.460% | 139 | 2,233 | +122.209% |
| 2026-09-01 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +7.011% | 10 | 2,225 | +94.522% |
| 2026-08-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 85 | 2,218 | +108.161% |
| 2026-08-28 | 8.6300 | 8.7500 | 8.6300 | 8.7000 | -9.375% | 24 | 2,242 | +108.161% |
| 2026-08-27 | 9.8500 | 9.8500 | 9.6000 | 9.6000 | +9.714% | 9 | 2,245 | +88.646% |
| 2026-08-26 | 8.7000 | 8.8500 | 8.5500 | 8.7500 | +3.550% | 26 | 2,234 | +106.971% |
| 2026-08-25 | 9.1000 | 9.1000 | 8.4500 | 8.4500 | -29.525% | 33 | 2,262 | +114.320% |
| 2026-08-17 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +5.175% | 5 | 2,257 | +51.043% |
| 2026-08-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -15.556% | 12 | 2,257 | +58.860% |
| 2026-08-11 | 12.6500 | 13.5000 | 12.6500 | 13.5000 | +2.662% | 4 | 2,255 | +34.148% |
| 2026-08-10 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -11.328% | 1 | 2,254 | +37.719% |
| 2026-08-03 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -16.592% | 1 | 2,253 | +22.117% |
| 2026-07-24 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -2.842% | 2 | 2,251 | +1.856% |
| 2026-07-23 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +5.536% | 3 | 2,251 | -1.038% |
| 2026-07-22 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -11.214% | 1 | 2,252 | +4.441% |
| 2026-07-20 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +5.454% | 5 | 2,247 | -7.271% |
| 2026-07-17 | 19.6600 | 19.6600 | 18.5200 | 18.5200 | +20.104% | 20 | 2,246 | -2.214% |
| 2026-07-16 | 15.5500 | 15.6900 | 15.4200 | 15.4200 | +5.472% | 5 | 2,242 | +17.445% |
| 2026-07-13 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -1.549% | 1 | 2,241 | +23.871% |
| 2026-07-09 | 14.7300 | 14.8500 | 14.7300 | 14.8500 | +4.577% | 4 | 2,238 | +21.953% |
| 2026-07-08 | 14.1500 | 14.2000 | 14.1500 | 14.2000 | +7.576% | 6 | 2,237 | +27.535% |
| 2026-07-07 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.297% | 5 | 2,232 | +37.197% |
| 2026-07-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +7.059% | 5 | 2,234 | +32.674% |
| 2026-07-02 | 12.8100 | 12.8100 | 12.7500 | 12.7500 | -18.996% | 101 | 2,134 | +42.039% |
| 2026-07-01 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | +8.627% | 1 | 2,133 | +15.057% |
| 2026-06-29 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -2.095% | 2 | 2,134 | +24.983% |
| 2026-06-26 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -9.646% | 8 | 2,134 | +22.365% |
| 2026-06-25 | 16.1600 | 16.3800 | 16.1600 | 16.3800 | +3.019% | 19 | 2,130 | +10.562% |
| 2026-06-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +0.569% | 3 | 2,133 | +13.899% |
| 2026-06-22 | 14.8800 | 15.8100 | 14.8800 | 15.8100 | +21.615% | 259 | 1,920 | +14.548% |
| 2026-06-18 | 12.9300 | 13.0000 | 12.9300 | 13.0000 | +5.178% | 12 | 1,910 | +39.308% |
| 2026-06-17 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -0.483% | 1 | 1,910 | +46.521% |
| 2026-06-16 | 10.6000 | 12.4200 | 10.6000 | 12.4200 | +15.966% | 41 | 1,906 | +45.813% |
| 2026-06-12 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -0.372% | 1 | 1,906 | +69.094% |
| 2026-06-11 | 11.2300 | 11.2500 | 10.7000 | 10.7500 | +0.186% | 22 | 1,892 | +68.465% |
| 2026-06-09 | 10.5000 | 10.7300 | 10.5000 | 10.7300 | +3.173% | 15 | 1,891 | +68.779% |
| 2026-06-08 | 10.8000 | 10.8000 | 10.3500 | 10.4000 | -5.023% | 27 | 1,866 | +74.135% |
| 2026-06-05 | 10.7000 | 10.9500 | 10.7000 | 10.9500 | -0.905% | 4 | 1,866 | +65.388% |
| 2026-06-04 | 10.3500 | 11.0500 | 10.3300 | 11.0500 | +1.283% | 7 | 1,862 | +63.891% |
| 2026-06-03 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +12.243% | 1 | 1,862 | +65.995% |
| 2026-06-02 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +9.955% | 1 | 1,861 | +86.317% |
| 2026-06-01 | 8.9000 | 8.9000 | 8.8400 | 8.8400 | +2.197% | 3 | 1,862 | +104.864% |
| 2026-05-29 | 8.5700 | 8.7000 | 8.5500 | 8.6500 | +1.526% | 19 | 1,857 | +109.364% |
| 2026-05-28 | 8.6000 | 8.6000 | 8.5100 | 8.5200 | +6.500% | 18 | 1,853 | +112.559% |
| 2026-05-26 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +5.263% | 2 | 1,853 | +126.375% |
| 2026-05-22 | 7.5000 | 7.6500 | 7.5000 | 7.6000 | +5.556% | 117 | 1,736 | +138.289% |
| 2026-05-21 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | -8.745% | 10 | 1,732 | +151.528% |
| 2026-05-20 | 7.7700 | 7.8900 | 7.7700 | 7.8900 | +5.906% | 104 | 1,652 | +129.531% |
| 2026-05-19 | 6.8500 | 7.4500 | 6.8500 | 7.4500 | 0.000% | 4 | 1,651 | +143.087% |
| 2026-05-18 | 7.4500 | 7.5500 | 7.4500 | 7.4500 | -9.146% | 38 | 1,617 | +143.087% |
| 2026-05-15 | 7.7100 | 8.2000 | 7.7100 | 8.2000 | 0.000% | 30 | 1,613 | +120.854% |
| 2026-05-14 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | +3.145% | 9 | 1,612 | +120.854% |
| 2026-05-13 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | +3.247% | 7 | 1,614 | +127.799% |
| 2026-05-12 | 8.4300 | 8.4300 | 7.5500 | 7.7000 | -12.100% | 4 | 1,613 | +135.195% |
| 2026-05-11 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +7.485% | 1 | 1,613 | +106.735% |
| 2026-05-08 | 8.0800 | 8.1700 | 8.0800 | 8.1500 | +4.487% | 8 | 1,612 | +122.209% |
| 2026-05-07 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | -2.500% | 51 | 1,612 | +132.179% |
| 2026-05-06 | 8.1900 | 8.1900 | 7.8500 | 8.0000 | -0.249% | 14 | 1,621 | +126.375% |
| 2026-05-05 | 7.3500 | 8.0200 | 7.2700 | 8.0200 | +26.299% | 41 | 1,616 | +125.810% |
| 2026-05-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.158% | 1 | 1,616 | +185.197% |
| 2026-04-30 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -8.777% | 2 | 1,616 | +185.647% |
| 2026-04-28 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +5.463% | 5 | 1,614 | +160.576% |
| 2026-04-27 | 6.4500 | 6.5900 | 6.4500 | 6.5900 | +2.171% | 8 | 1,617 | +174.810% |
| 2026-04-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.781% | 1 | 1,617 | +180.775% |
| 2026-04-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.405% | 3 | 1,614 | +182.969% |
| 2026-04-20 | 6.0000 | 6.1900 | 6.0000 | 6.1300 | +13.729% | 438 | 1,368 | +195.432% |
| 2026-04-17 | 5.1500 | 5.3900 | 5.0000 | 5.3900 | +47.671% | 68 | 1,359 | +235.993% |
| 2026-04-16 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -15.116% | 2 | 1,359 | +396.164% |
| 2026-04-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.603% | 4 | 1,359 | +321.163% |
| 2026-04-10 | 5.0600 | 5.0600 | 4.8100 | 4.8100 | -21.405% | 903 | 1,355 | +276.507% |
| 2026-04-07 | 6.1500 | 6.2000 | 6.1200 | 6.1200 | +2.000% | 38 | 1,088 | +195.915% |
| 2026-04-06 | 5.9500 | 6.2500 | 5.9500 | 6.0000 | -13.669% | 3 | 1,072 | +201.833% |
| 2026-04-01 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.418% | 1 | 1,072 | +160.576% |
| 2026-03-31 | 7.6500 | 7.6500 | 7.0500 | 7.0500 | -9.615% | 5 | 1,073 | +156.879% |
| 2026-03-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 1 | 1,072 | +132.179% |
| 2026-03-26 | 7.8500 | 7.9500 | 7.8000 | 7.8000 | -1.266% | 14 | 1,072 | +132.179% |
| 2026-03-25 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | -4.242% | 18 | 1,058 | +129.241% |
| 2026-03-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.960% | 35 | 1,058 | +119.515% |
| 2026-03-20 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +15.855% | 65 | 1,058 | +117.407% |
| 2026-03-17 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.013% | 52 | 1,058 | +151.878% |
| 2026-03-16 | 7.8300 | 7.8300 | 7.6500 | 7.6500 | +0.658% | 11 | 1,006 | +136.732% |
| 2026-03-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +2.151% | 65 | 1,006 | +138.289% |
| 2026-03-11 | 7.3600 | 7.5000 | 7.3600 | 7.4400 | -0.134% | 245 | 941 | +143.414% |
| 2026-03-03 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +4.196% | 3 | 851 | +143.087% |
| 2026-03-02 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -1.243% | 47 | 852 | +153.287% |
| 2026-02-27 | 8.7000 | 8.7500 | 7.2400 | 7.2400 | -50.309% | 232 | 852 | +150.138% |
| 2026-02-12 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +7.528% | 1 | 831 | +24.296% |
| 2026-02-11 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.033% | 2 | 831 | +33.653% |
| 2026-02-03 | 12.0800 | 13.2800 | 12.0800 | 13.2800 | +17.314% | 21 | 831 | +36.370% |
| 2026-02-02 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +7.096% | 26 | 840 | +59.982% |
| 2026-01-26 | 10.5500 | 10.6300 | 10.5000 | 10.5700 | -0.095% | 14 | 814 | +71.334% |
| 2026-01-23 | 10.9300 | 10.9300 | 10.5800 | 10.5800 | -10.339% | 15 | 807 | +71.172% |
| 2026-01-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +13.462% | 1 | 801 | +53.475% |
| 2026-01-16 | 10.5200 | 10.5200 | 10.4000 | 10.4000 | -1.701% | 3 | 799 | +74.135% |
| 2026-01-14 | 10.5500 | 10.5800 | 10.5500 | 10.5800 | +9.072% | 4 | 799 | +71.172% |
| 2026-01-13 | 9.6900 | 9.7000 | 9.6900 | 9.7000 | -1.523% | 2 | 797 | +86.701% |
| 2026-01-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -2.475% | 10 | 796 | +83.858% |
| 2026-01-09 | 10.0500 | 10.1300 | 10.0500 | 10.1000 | +5.208% | 13 | 797 | +79.307% |
| 2026-01-08 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | +2.128% | 22 | 784 | +88.646% |
| 2026-01-06 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | +1.075% | 22 | 766 | +92.660% |
| 2026-01-02 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +9.412% | 1 | 756 | +94.731% |
| 2025-12-29 | 8.7000 | 8.7000 | 8.4500 | 8.5000 | -2.299% | 489 | 756 | +113.059% |
| 2025-12-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.247% | 1 | 474 | +108.161% |
| 2025-12-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.224% | 4 | 473 | +103.483% |
| 2025-12-23 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +0.450% | 2 | 473 | +103.027% |
| 2025-12-22 | 9.0500 | 9.1000 | 8.8800 | 8.8800 | -2.203% | 11 | 471 | +103.941% |
| 2025-12-16 | 9.0600 | 9.1000 | 9.0600 | 9.0800 | -1.838% | 5 | 466 | +99.449% |
| 2025-12-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.386% | 32 | 461 | +95.784% |
| 2025-12-10 | 8.6200 | 9.3800 | 8.6200 | 9.3800 | +11.667% | 54 | 438 | +93.070% |
| 2025-12-09 | 8.4300 | 8.4400 | 8.4000 | 8.4000 | -4.545% | 12 | 488 | +115.595% |
| 2025-12-08 | 8.5500 | 9.0000 | 8.3300 | 8.8000 | +41.935% | 39 | 486 | +105.795% |
| 2025-11-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 50 | 460 | +192.097% |