NFLX261218P00088000
NFLX Dec 18 2026 88.00 Put
optionOPRA
EODOct 7, 2026
19.20USD-7.202%(-1.49)10Vol1,045OI
NFLX261218P00088000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -7.202% | 10 | 1,055 | 0.000% |
| 2026-10-02 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | +11.898% | 1 | 1,056 | -7.202% |
| 2026-09-30 | 18.1400 | 18.4900 | 18.1400 | 18.4900 | +3.296% | 11 | 1,067 | +3.840% |
| 2026-09-29 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +6.231% | 14 | 1,081 | +7.263% |
| 2026-09-24 | 16.8700 | 16.8700 | 16.8500 | 16.8500 | +8.570% | 11 | 1,092 | +13.947% |
| 2026-09-21 | 15.5200 | 15.5300 | 15.5200 | 15.5200 | -9.557% | 9 | 1,101 | +23.711% |
| 2026-09-18 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | +22.571% | 3 | 1,098 | +11.888% |
| 2026-09-17 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | +8.108% | 4 | 1,094 | +37.143% |
| 2026-09-16 | 12.4000 | 12.9500 | 12.4000 | 12.9500 | +8.824% | 63 | 1,066 | +48.263% |
| 2026-09-15 | 12.0700 | 12.0700 | 11.9000 | 11.9000 | +15.759% | 8 | 1,066 | +61.345% |
| 2026-09-14 | 11.5000 | 11.5000 | 10.1800 | 10.2800 | -22.298% | 86 | 1,065 | +86.770% |
| 2026-09-09 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +0.992% | 1 | 1,064 | +45.125% |
| 2026-09-08 | 12.6500 | 13.2900 | 12.6500 | 13.1000 | +26.570% | 11 | 1,063 | +46.565% |
| 2026-09-04 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | +10.459% | 2 | 1,063 | +85.507% |
| 2026-09-03 | 9.3800 | 9.3800 | 9.3700 | 9.3700 | -1.885% | 4 | 1,059 | +104.909% |
| 2026-09-02 | 9.4200 | 9.5500 | 9.4200 | 9.5500 | -6.373% | 5 | 1,062 | +101.047% |
| 2026-09-01 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 3 | 1,059 | +88.235% |
| 2026-08-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 39 | 1,098 | +92.000% |
| 2026-08-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -0.508% | 5 | 1,103 | +95.918% |
| 2026-08-25 | 10.5500 | 10.5500 | 9.8000 | 9.8500 | -10.860% | 10 | 1,103 | +94.924% |
| 2026-08-21 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | +0.091% | 3 | 1,106 | +73.756% |
| 2026-08-20 | 11.0500 | 11.3800 | 10.8800 | 11.0400 | +0.364% | 50 | 1,064 | +73.913% |
| 2026-08-19 | 12.2200 | 12.2200 | 10.7000 | 11.0000 | -21.260% | 19 | 1,054 | +74.545% |
| 2026-08-17 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +10.435% | 7 | 1,054 | +37.437% |
| 2026-08-14 | 12.7000 | 12.7000 | 12.6500 | 12.6500 | -24.161% | 3 | 1,057 | +51.779% |
| 2026-08-04 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +0.969% | 2 | 1,059 | +15.108% |
| 2026-07-28 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -8.729% | 2 | 1,061 | +16.223% |
| 2026-07-27 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -3.209% | 1 | 1,061 | +6.077% |
| 2026-07-24 | 20.1000 | 20.1000 | 18.7000 | 18.7000 | -7.196% | 31 | 1,092 | +2.674% |
| 2026-07-22 | 19.4200 | 20.1500 | 19.4200 | 20.1500 | -3.589% | 3 | 1,093 | -4.715% |
| 2026-07-21 | 20.8800 | 20.9000 | 20.8800 | 20.9000 | +2.703% | 12 | 1,081 | -8.134% |
| 2026-07-17 | 22.4500 | 22.4500 | 20.1000 | 20.3500 | +19.565% | 123 | 982 | -5.651% |
| 2026-07-16 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +3.152% | 20 | 1,002 | +12.808% |
| 2026-07-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.403% | 1 | 1,001 | +16.364% |
| 2026-07-14 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +4.924% | 1 | 1,000 | +11.240% |
| 2026-07-13 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +13.527% | 1 | 999 | +16.717% |
| 2026-07-07 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -4.040% | 10 | 999 | +32.505% |
| 2026-07-06 | 15.1300 | 15.1300 | 15.1000 | 15.1000 | +6.714% | 6 | 1,003 | +27.152% |
| 2026-07-02 | 15.8000 | 15.8000 | 13.9000 | 14.1500 | -18.397% | 48 | 988 | +35.689% |
| 2026-07-01 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -0.630% | 1 | 987 | +10.727% |
| 2026-06-30 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +7.783% | 5 | 982 | +10.029% |
| 2026-06-29 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -1.100% | 5 | 987 | +18.592% |
| 2026-06-26 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -7.775% | 2 | 985 | +17.288% |
| 2026-06-25 | 18.3000 | 18.3000 | 17.7500 | 17.7500 | +0.852% | 2 | 986 | +8.169% |
| 2026-06-24 | 17.6100 | 17.9000 | 17.6000 | 17.6000 | +2.326% | 5 | 987 | +9.091% |
| 2026-06-23 | 17.0000 | 17.2400 | 17.0000 | 17.2000 | -0.979% | 29 | 1,011 | +11.628% |
| 2026-06-22 | 15.6100 | 17.7800 | 15.6100 | 17.3700 | +20.208% | 78 | 935 | +10.535% |
| 2026-06-18 | 14.6300 | 14.6300 | 14.4500 | 14.4500 | +0.697% | 2 | 934 | +32.872% |
| 2026-06-17 | 13.7700 | 14.3500 | 13.6600 | 14.3500 | +5.051% | 64 | 980 | +33.798% |
| 2026-06-16 | 13.1800 | 13.6600 | 13.1800 | 13.6600 | +11.328% | 2 | 978 | +40.556% |
| 2026-06-12 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -2.542% | 1 | 977 | +56.479% |
| 2026-06-11 | 12.1800 | 12.5900 | 12.1000 | 12.5900 | +8.534% | 111 | 868 | +52.502% |
| 2026-06-08 | 11.8000 | 11.8000 | 11.4500 | 11.6000 | -4.132% | 24 | 870 | +65.517% |
| 2026-06-05 | 11.8000 | 12.1000 | 11.8000 | 12.1000 | +26.042% | 10 | 878 | +58.678% |
| 2026-05-28 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +6.904% | 10 | 878 | +100.000% |
| 2026-05-26 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +4.419% | 4 | 874 | +113.808% |
| 2026-05-22 | 8.5100 | 8.6500 | 8.5100 | 8.6000 | +6.832% | 97 | 829 | +123.256% |
| 2026-05-21 | 9.0000 | 9.0000 | 7.9500 | 8.0500 | -8.105% | 19 | 837 | +138.509% |
| 2026-05-20 | 8.6400 | 8.8000 | 8.6400 | 8.7600 | +4.038% | 23 | 834 | +119.178% |
| 2026-05-19 | 8.0000 | 8.4500 | 7.6800 | 8.4200 | -8.874% | 5 | 835 | +128.029% |
| 2026-05-15 | 9.2000 | 9.3200 | 9.1500 | 9.2400 | +4.407% | 11 | 835 | +107.792% |
| 2026-05-13 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | 0.000% | 20 | 849 | +116.949% |
| 2026-05-12 | 8.5000 | 8.8500 | 8.5000 | 8.8500 | -9.694% | 24 | 849 | +116.949% |
| 2026-05-11 | 9.2800 | 9.8800 | 9.2800 | 9.8000 | +7.104% | 56 | 840 | +95.918% |
| 2026-05-08 | 8.9500 | 9.1500 | 8.9500 | 9.1500 | +4.214% | 7 | 838 | +109.836% |
| 2026-05-06 | 9.2200 | 9.2200 | 8.7700 | 8.7800 | -0.903% | 22 | 817 | +118.679% |
| 2026-05-05 | 8.0500 | 9.0500 | 8.0500 | 8.8600 | +18.133% | 39 | 795 | +116.704% |
| 2026-05-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.764% | 1 | 795 | +156.000% |
| 2026-04-30 | 7.7800 | 7.7800 | 7.3700 | 7.3700 | -0.405% | 4 | 797 | +160.516% |
| 2026-04-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.152% | 1 | 798 | +159.459% |
| 2026-04-28 | 7.8000 | 7.9700 | 7.8000 | 7.9700 | +7.557% | 5 | 796 | +140.903% |
| 2026-04-27 | 7.4500 | 7.4500 | 7.3500 | 7.4100 | +0.543% | 3 | 794 | +159.109% |
| 2026-04-24 | 7.3000 | 7.4000 | 7.3000 | 7.3700 | +3.077% | 9 | 796 | +160.516% |
| 2026-04-23 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +0.563% | 4 | 797 | +168.531% |
| 2026-04-22 | 7.3800 | 7.3800 | 7.1100 | 7.1100 | -3.659% | 3 | 795 | +170.042% |
| 2026-04-21 | 7.1200 | 7.3800 | 7.1200 | 7.3800 | +5.429% | 3 | 793 | +160.163% |
| 2026-04-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +15.512% | 1 | 792 | +174.286% |
| 2026-04-17 | 5.9500 | 6.0600 | 5.7500 | 6.0600 | +47.805% | 34 | 773 | +216.832% |
| 2026-04-16 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | -4.206% | 9 | 776 | +368.293% |
| 2026-04-15 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | -11.753% | 8 | 776 | +348.598% |
| 2026-04-14 | 5.0000 | 5.0000 | 4.7000 | 4.8500 | -7.619% | 5 | 783 | +295.876% |
| 2026-04-13 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -4.545% | 6 | 786 | +265.714% |
| 2026-04-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 2 | 789 | +249.091% |
| 2026-04-09 | 6.5000 | 6.5000 | 5.7500 | 5.7500 | -9.019% | 5 | 791 | +233.913% |
| 2026-04-08 | 6.2500 | 6.3200 | 6.2500 | 6.3200 | -7.059% | 4 | 796 | +203.797% |
| 2026-04-07 | 6.8000 | 6.8500 | 6.7500 | 6.8000 | -23.164% | 19 | 798 | +182.353% |
| 2026-03-30 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +12.595% | 1 | 797 | +116.949% |
| 2026-03-26 | 8.5500 | 8.7000 | 7.8600 | 7.8600 | -10.171% | 8 | 796 | +144.275% |
| 2026-03-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.914% | 6 | 793 | +119.429% |
| 2026-03-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +15.528% | 2 | 787 | +106.452% |
| 2026-03-17 | 7.9500 | 8.0500 | 7.9500 | 8.0500 | -6.395% | 2 | 787 | +138.509% |
| 2026-03-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +7.500% | 1 | 786 | +123.256% |
| 2026-03-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 30 | 787 | +140.000% |
| 2026-03-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.817% | 1 | 799 | +159.459% |
| 2026-03-04 | 7.3200 | 7.3500 | 7.3200 | 7.3400 | -8.250% | 3 | 800 | +161.580% |
| 2026-03-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 797 | +140.000% |
| 2026-03-02 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -3.614% | 3 | 799 | +140.000% |
| 2026-02-27 | 9.5000 | 9.5000 | 8.3000 | 8.3000 | -51.716% | 38 | 799 | +131.325% |
| 2026-02-23 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | +2.321% | 1 | 798 | +11.693% |
| 2026-02-19 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +2.190% | 1 | 798 | +14.286% |
| 2026-02-18 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -0.303% | 20 | 799 | +16.788% |
| 2026-02-17 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -0.061% | 1 | 799 | +16.434% |
| 2026-02-13 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -6.674% | 10 | 793 | +16.364% |
| 2026-02-12 | 16.1700 | 17.6800 | 16.1700 | 17.6800 | +22.778% | 52 | 793 | +8.597% |
| 2026-02-11 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +2.857% | 2 | 763 | +33.333% |
| 2026-02-09 | 14.0300 | 14.1000 | 14.0000 | 14.0000 | +2.790% | 7 | 764 | +37.143% |
| 2026-02-06 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -2.366% | 5 | 760 | +40.969% |
| 2026-02-05 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.357% | 9 | 760 | +37.634% |
| 2026-02-04 | 14.0400 | 14.0400 | 14.0000 | 14.0000 | -0.427% | 5 | 769 | +37.143% |
| 2026-02-03 | 13.3000 | 14.0600 | 13.3000 | 14.0600 | +15.720% | 15 | 769 | +36.558% |
| 2026-01-28 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +2.101% | 1 | 776 | +58.025% |
| 2026-01-27 | 12.1200 | 12.3000 | 11.9000 | 11.9000 | +1.709% | 18 | 777 | +61.345% |
| 2026-01-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 5 | 769 | +64.103% |
| 2026-01-23 | 12.0000 | 12.0000 | 11.5000 | 11.7000 | -7.801% | 12 | 764 | +64.103% |
| 2026-01-22 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -0.392% | 1 | 754 | +51.300% |
| 2026-01-21 | 12.7700 | 12.9600 | 12.7400 | 12.7400 | +6.167% | 22 | 754 | +50.706% |
| 2026-01-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.257% | 1 | 733 | +60.000% |
| 2026-01-16 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +0.524% | 1 | 733 | +66.811% |
| 2026-01-15 | 11.1500 | 11.5000 | 11.1500 | 11.4500 | -1.208% | 73 | 733 | +67.686% |
| 2026-01-14 | 11.5200 | 11.5900 | 11.5200 | 11.5900 | +7.315% | 2 | 698 | +65.660% |
| 2026-01-13 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.370% | 1 | 696 | +77.778% |
| 2026-01-09 | 10.7000 | 11.1500 | 10.7000 | 10.9500 | +3.302% | 92 | 696 | +75.342% |
| 2026-01-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.213% | 1 | 683 | +81.132% |
| 2026-01-07 | 10.1500 | 10.2700 | 10.1500 | 10.2700 | -0.677% | 17 | 683 | +86.952% |
| 2026-01-06 | 10.5000 | 10.5000 | 10.3400 | 10.3400 | +3.400% | 4 | 684 | +85.687% |
| 2026-01-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.200% | 11 | 684 | +92.000% |
| 2026-01-02 | 9.8000 | 9.9800 | 9.8000 | 9.9800 | +7.892% | 6 | 684 | +92.385% |
| 2025-12-31 | 9.3500 | 9.3500 | 9.2500 | 9.2500 | -5.996% | 2 | 689 | +107.568% |
| 2025-12-18 | 9.7700 | 9.8400 | 9.7700 | 9.8400 | -2.574% | 11 | 689 | +95.122% |
| 2025-12-15 | 10.1500 | 10.1500 | 10.0500 | 10.1000 | +0.498% | 33 | 678 | +90.099% |
| 2025-12-11 | 10.3000 | 10.3000 | 10.0500 | 10.0500 | -0.985% | 4 | 666 | +91.045% |
| 2025-12-10 | 10.0400 | 10.4400 | 10.0400 | 10.1500 | +10.326% | 27 | 665 | +89.163% |
| 2025-12-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.641% | 1 | 650 | +108.696% |
| 2025-12-08 | 9.6000 | 9.7500 | 9.6000 | 9.7500 | +19.632% | 50 | 649 | +96.923% |
| 2025-12-05 | 7.4000 | 8.3500 | 7.4000 | 8.1500 | +28.346% | 10 | 617 | +135.583% |
| 2025-11-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.929% | 2 | 611 | +202.362% |
| 2025-11-20 | 6.9000 | 7.0500 | 6.9000 | 7.0500 | +20.513% | 4 | 611 | +172.340% |
| 2025-11-19 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | +4.464% | 6 | 611 | +228.205% |
| 2025-11-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 2 | 610 | +242.857% |