NFLX261218P00087000
NFLX Dec 18 2026 87.00 Put
optionOPRA
EODOct 8, 2026
16.25USD-9.872%(-1.78)1Vol2,193OI
NFLX261218P00087000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -9.872% | 1 | 2,193 | 0.000% |
| 2026-10-07 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -10.477% | 1 | 2,194 | -9.872% |
| 2026-10-05 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -0.099% | 30 | 2,209 | -19.315% |
| 2026-10-02 | 20.0000 | 20.1600 | 20.0000 | 20.1600 | +19.715% | 2 | 2,209 | -19.395% |
| 2026-09-29 | 16.7100 | 16.8400 | 16.7100 | 16.8400 | -8.379% | 6 | 2,210 | -3.504% |
| 2026-09-28 | 17.5000 | 18.3800 | 17.5000 | 18.3800 | +21.722% | 2 | 2,210 | -11.589% |
| 2026-09-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +4.498% | 1 | 2,210 | +7.616% |
| 2026-09-21 | 14.8700 | 14.8700 | 14.4500 | 14.4500 | +29.018% | 15 | 2,213 | +12.457% |
| 2026-09-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -9.312% | 5 | 2,208 | +45.089% |
| 2026-09-08 | 11.6800 | 12.4200 | 11.6800 | 12.3500 | +45.294% | 11 | 2,204 | +31.579% |
| 2026-09-03 | 8.7000 | 8.9000 | 8.5000 | 8.5000 | -2.746% | 95 | 2,189 | +91.176% |
| 2026-09-02 | 9.1200 | 9.1200 | 8.7400 | 8.7400 | -9.897% | 9 | 2,192 | +85.927% |
| 2026-09-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +3.191% | 1 | 2,192 | +67.526% |
| 2026-08-28 | 9.3500 | 9.4000 | 9.3500 | 9.4000 | -8.738% | 6 | 2,189 | +72.872% |
| 2026-08-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +10.872% | 2 | 2,189 | +57.767% |
| 2026-08-26 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +2.088% | 1 | 2,190 | +74.919% |
| 2026-08-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.919% | 5 | 2,195 | +78.571% |
| 2026-08-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +1.456% | 1 | 2,194 | +55.502% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -18.706% | 1 | 2,195 | +57.767% |
| 2026-08-18 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -4.160% | 1 | 2,194 | +28.256% |
| 2026-08-17 | 12.0000 | 13.2200 | 12.0000 | 13.2200 | -4.892% | 13 | 2,189 | +22.920% |
| 2026-08-10 | 15.1300 | 15.1300 | 13.8500 | 13.9000 | -7.023% | 6 | 2,184 | +16.906% |
| 2026-08-07 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -2.606% | 1 | 2,184 | +8.696% |
| 2026-08-06 | 15.4900 | 15.4900 | 15.3500 | 15.3500 | +1.858% | 14 | 2,172 | +5.863% |
| 2026-08-05 | 14.9200 | 15.0700 | 14.9200 | 15.0700 | -11.353% | 8 | 2,168 | +7.830% |
| 2026-07-31 | 16.9000 | 17.0000 | 16.9000 | 17.0000 | -2.186% | 15 | 2,178 | -4.412% |
| 2026-07-30 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +12.129% | 7 | 2,184 | -6.502% |
| 2026-07-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.085% | 5 | 2,189 | +4.839% |
| 2026-07-28 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -7.804% | 1 | 2,190 | +2.653% |
| 2026-07-27 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -4.823% | 5 | 2,195 | -5.358% |
| 2026-07-24 | 18.1000 | 18.2000 | 18.0000 | 18.0400 | -4.852% | 15 | 2,190 | -9.922% |
| 2026-07-23 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +0.211% | 5 | 2,185 | -14.293% |
| 2026-07-22 | 18.0500 | 18.9200 | 18.0500 | 18.9200 | -7.027% | 11 | 2,185 | -14.112% |
| 2026-07-20 | 19.9500 | 20.4000 | 19.9500 | 20.3500 | +4.627% | 53 | 2,186 | -20.147% |
| 2026-07-17 | 21.1700 | 21.9300 | 19.2000 | 19.4500 | +18.815% | 1,655 | 760 | -16.452% |
| 2026-07-16 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +0.738% | 1 | 760 | -0.733% |
| 2026-07-14 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +7.474% | 2 | 758 | 0.000% |
| 2026-07-13 | 15.1100 | 15.1200 | 15.1100 | 15.1200 | +9.249% | 4 | 757 | +7.474% |
| 2026-07-07 | 13.7300 | 13.8400 | 13.7300 | 13.8400 | -0.072% | 3 | 756 | +17.413% |
| 2026-07-02 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -13.166% | 1 | 755 | +17.329% |
| 2026-07-01 | 16.5500 | 16.5500 | 15.9500 | 15.9500 | -5.116% | 3 | 753 | +1.881% |
| 2026-06-30 | 16.7700 | 16.8100 | 16.7700 | 16.8100 | +6.730% | 2 | 751 | -3.331% |
| 2026-06-26 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -5.120% | 1 | 751 | +3.175% |
| 2026-06-24 | 16.5500 | 16.6000 | 16.5500 | 16.6000 | +8.781% | 3 | 751 | -2.108% |
| 2026-06-22 | 15.1500 | 15.2600 | 15.1500 | 15.2600 | +11.795% | 2 | 751 | +6.488% |
| 2026-06-18 | 13.8000 | 13.8300 | 13.6500 | 13.6500 | +5.000% | 208 | 697 | +19.048% |
| 2026-06-17 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.541% | 19 | 678 | +25.000% |
| 2026-06-16 | 12.2900 | 12.9300 | 12.2900 | 12.9300 | +10.892% | 6 | 674 | +25.677% |
| 2026-06-12 | 12.0000 | 12.0500 | 11.6600 | 11.6600 | +3.186% | 20 | 672 | +39.365% |
| 2026-06-11 | 11.8500 | 11.8500 | 11.3000 | 11.3000 | +0.444% | 27 | 682 | +43.805% |
| 2026-06-09 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | +2.273% | 2 | 681 | +44.444% |
| 2026-06-08 | 11.0000 | 11.0000 | 10.9500 | 11.0000 | -1.345% | 66 | 631 | +47.727% |
| 2026-06-05 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +2.388% | 1 | 630 | +45.740% |
| 2026-06-04 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -6.121% | 4 | 630 | +49.219% |
| 2026-06-03 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | +42.857% | 2 | 631 | +40.086% |
| 2026-05-27 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.563% | 1 | 632 | +100.123% |
| 2026-05-26 | 8.5000 | 8.6000 | 8.4200 | 8.4200 | +3.951% | 9 | 626 | +92.993% |
| 2026-05-22 | 7.9100 | 8.2000 | 7.9100 | 8.1000 | +5.882% | 108 | 521 | +100.617% |
| 2026-05-21 | 7.9700 | 7.9700 | 7.5500 | 7.6500 | -11.047% | 9 | 516 | +112.418% |
| 2026-05-20 | 8.1500 | 8.6000 | 8.1500 | 8.6000 | +10.256% | 3 | 515 | +88.953% |
| 2026-05-19 | 7.8100 | 7.8100 | 7.8000 | 7.8000 | -1.887% | 5 | 515 | +108.333% |
| 2026-05-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.800% | 2 | 517 | +104.403% |
| 2026-05-15 | 8.7000 | 8.7000 | 8.3700 | 8.5300 | -0.350% | 26 | 519 | +90.504% |
| 2026-05-14 | 8.5000 | 8.5600 | 8.5000 | 8.5600 | -0.465% | 2 | 520 | +89.836% |
| 2026-05-13 | 8.7500 | 8.7500 | 8.5900 | 8.6000 | +6.832% | 4 | 518 | +88.953% |
| 2026-05-12 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -14.088% | 1 | 517 | +101.863% |
| 2026-05-11 | 9.0500 | 9.3700 | 8.7400 | 9.3700 | +8.324% | 5 | 515 | +73.426% |
| 2026-05-08 | 8.5700 | 8.6500 | 8.5700 | 8.6500 | +6.135% | 9 | 511 | +87.861% |
| 2026-05-07 | 8.0500 | 8.1500 | 8.0500 | 8.1500 | -5.233% | 2 | 512 | +99.387% |
| 2026-05-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.775% | 1 | 512 | +88.953% |
| 2026-05-05 | 8.5100 | 8.5100 | 8.4500 | 8.4500 | +12.667% | 29 | 491 | +92.308% |
| 2026-04-28 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +7.143% | 4 | 491 | +116.667% |
| 2026-04-27 | 7.1500 | 7.1500 | 6.9500 | 7.0000 | +0.719% | 27 | 487 | +132.143% |
| 2026-04-22 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -1.697% | 2 | 486 | +133.813% |
| 2026-04-21 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +8.769% | 1 | 485 | +129.844% |
| 2026-04-20 | 6.2600 | 6.5000 | 6.2600 | 6.5000 | +13.043% | 3 | 484 | +150.000% |
| 2026-04-17 | 5.5400 | 5.7500 | 5.5400 | 5.7500 | +27.778% | 6 | 483 | +182.609% |
| 2026-04-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.281% | 4 | 483 | +261.111% |
| 2026-04-10 | 5.1200 | 5.1800 | 5.1200 | 5.1300 | -6.727% | 3 | 485 | +216.764% |
| 2026-04-09 | 5.8900 | 5.9100 | 5.5000 | 5.5000 | -16.031% | 112 | 485 | +195.455% |
| 2026-04-07 | 6.4500 | 6.6000 | 6.4500 | 6.5500 | +2.826% | 14 | 550 | +148.092% |
| 2026-04-06 | 5.7500 | 6.3700 | 5.7500 | 6.3700 | -13.333% | 2 | 541 | +155.102% |
| 2026-04-01 | 7.3300 | 7.4000 | 7.3200 | 7.3500 | +1.379% | 4 | 541 | +121.088% |
| 2026-03-31 | 8.0700 | 8.0700 | 7.2500 | 7.2500 | -13.588% | 5 | 542 | +124.138% |
| 2026-03-30 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +1.084% | 1 | 540 | +93.683% |
| 2026-03-26 | 8.7000 | 8.7000 | 8.1500 | 8.3000 | 0.000% | 5 | 540 | +95.783% |
| 2026-03-25 | 8.3700 | 8.3700 | 8.2700 | 8.3000 | +1.220% | 10 | 536 | +95.783% |
| 2026-03-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.071% | 1 | 532 | +98.171% |
| 2026-03-20 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +15.629% | 111 | 532 | +86.140% |
| 2026-03-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.342% | 1 | 480 | +115.232% |
| 2026-03-02 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | -7.107% | 46 | 479 | +118.121% |
| 2026-02-27 | 9.0500 | 9.0500 | 8.0200 | 8.0200 | -52.119% | 2 | 479 | +102.618% |
| 2026-02-17 | 16.7000 | 16.7500 | 16.5400 | 16.7500 | +21.377% | 21 | 478 | -2.985% |
| 2026-02-11 | 13.9000 | 13.9000 | 13.7500 | 13.8000 | +6.154% | 149 | 493 | +17.754% |
| 2026-02-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.592% | 5 | 386 | +25.000% |
| 2026-02-03 | 12.7800 | 13.7700 | 12.7800 | 13.7700 | +12.042% | 15 | 381 | +18.010% |
| 2026-01-21 | 12.3000 | 12.3000 | 12.2900 | 12.2900 | +11.727% | 3 | 388 | +32.221% |
| 2026-01-16 | 11.0200 | 11.0200 | 11.0000 | 11.0000 | +1.664% | 3 | 386 | +47.727% |
| 2026-01-15 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -1.904% | 5 | 386 | +50.185% |
| 2026-01-14 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +7.610% | 1 | 383 | +47.325% |
| 2026-01-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.292% | 2 | 382 | +58.537% |
| 2026-01-12 | 10.2500 | 10.2800 | 10.2500 | 10.2800 | -3.019% | 2 | 380 | +58.074% |
| 2026-01-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +8.607% | 20 | 378 | +53.302% |
| 2026-01-07 | 9.9000 | 10.0200 | 9.7600 | 9.7600 | -2.886% | 13 | 385 | +66.496% |
| 2026-01-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.456% | 38 | 375 | +61.692% |
| 2026-01-05 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +1.491% | 1 | 338 | +70.514% |
| 2026-01-02 | 9.4000 | 9.4000 | 9.3900 | 9.3900 | +4.333% | 20 | 338 | +73.056% |
| 2025-12-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.174% | 1 | 337 | +80.556% |
| 2025-12-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.128% | 1 | 336 | +76.630% |
| 2025-12-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +9.302% | 2 | 336 | +72.872% |
| 2025-12-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -10.881% | 3 | 336 | +88.953% |
| 2025-12-15 | 9.6900 | 9.8500 | 9.6500 | 9.6500 | -0.822% | 31 | 333 | +68.394% |
| 2025-12-11 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +3.181% | 1 | 310 | +67.009% |
| 2025-12-10 | 9.3000 | 9.4300 | 9.2500 | 9.4300 | +5.955% | 30 | 311 | +72.322% |
| 2025-12-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 17 | 290 | +82.584% |
| 2025-12-08 | 9.0000 | 9.3500 | 8.9000 | 8.9000 | +12.658% | 26 | 273 | +82.584% |
| 2025-12-05 | 7.8300 | 7.9000 | 7.8300 | 7.9000 | +27.419% | 8 | 262 | +105.696% |
| 2025-11-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +24.248% | 1 | 261 | +162.097% |
| 2025-11-18 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 0.000% | 1 | 260 | +225.651% |