NFLX261218P00089000
NFLX Dec 18 2026 89.00 Put
optionOPRA
EODOct 7, 2026
20.46USD-0.631%(-0.13)1Vol2,178OI
NFLX261218P00089000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -0.631% | 1 | 2,180 | 0.000% |
| 2026-10-06 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -6.409% | 40 | 2,180 | -0.631% |
| 2026-10-02 | 21.7100 | 22.0000 | 21.6000 | 22.0000 | +4.513% | 4 | 2,180 | -7.000% |
| 2026-10-01 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +12.267% | 1 | 2,181 | -2.803% |
| 2026-09-29 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +3.192% | 1 | 2,180 | +9.120% |
| 2026-09-25 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +36.105% | 1 | 2,181 | +12.603% |
| 2026-09-16 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +4.542% | 2 | 2,181 | +53.258% |
| 2026-09-15 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +4.245% | 4 | 2,177 | +60.219% |
| 2026-09-14 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.854% | 2 | 2,177 | +67.020% |
| 2026-09-08 | 13.3800 | 13.4400 | 13.3800 | 13.4400 | +16.870% | 7 | 2,179 | +52.232% |
| 2026-09-04 | 10.9500 | 11.5000 | 10.9500 | 11.5000 | +15.578% | 4 | 2,179 | +77.913% |
| 2026-09-03 | 10.0500 | 10.0500 | 9.9500 | 9.9500 | -2.451% | 2 | 2,179 | +105.628% |
| 2026-09-02 | 11.2800 | 11.2800 | 10.1000 | 10.2000 | -4.405% | 3 | 2,180 | +100.588% |
| 2026-08-31 | 10.6500 | 10.7200 | 10.6000 | 10.6700 | +1.137% | 14 | 2,190 | +91.753% |
| 2026-08-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -8.261% | 5 | 2,195 | +93.934% |
| 2026-08-24 | 11.7500 | 11.7500 | 11.4500 | 11.5000 | -1.709% | 12 | 2,195 | +77.913% |
| 2026-08-21 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | 0.000% | 20 | 2,195 | +74.872% |
| 2026-08-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -20.678% | 5 | 2,190 | +74.872% |
| 2026-08-17 | 14.0500 | 14.7500 | 14.0500 | 14.7500 | +4.610% | 13 | 2,192 | +38.712% |
| 2026-08-13 | 14.0500 | 14.3500 | 13.9500 | 14.1000 | -18.023% | 118 | 2,194 | +45.106% |
| 2026-07-28 | 17.3200 | 17.3200 | 17.2000 | 17.2000 | -11.930% | 7 | 2,201 | +18.953% |
| 2026-07-27 | 19.4300 | 19.5300 | 19.4300 | 19.5300 | -1.164% | 2 | 2,201 | +4.762% |
| 2026-07-24 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -4.633% | 1 | 2,202 | +3.543% |
| 2026-07-23 | 20.7500 | 20.7500 | 20.7200 | 20.7200 | +0.193% | 7 | 2,203 | -1.255% |
| 2026-07-22 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -6.000% | 5 | 2,208 | -1.064% |
| 2026-07-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +0.457% | 1 | 2,208 | -7.000% |
| 2026-07-20 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +2.289% | 1 | 2,208 | -6.575% |
| 2026-07-17 | 22.0600 | 22.0600 | 21.4000 | 21.4100 | +21.855% | 116 | 2,182 | -4.437% |
| 2026-07-16 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -1.624% | 2 | 2,182 | +16.448% |
| 2026-07-15 | 17.3500 | 17.8600 | 17.3500 | 17.8600 | +0.904% | 19 | 2,176 | +14.558% |
| 2026-07-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -1.448% | 4 | 2,176 | +15.593% |
| 2026-07-10 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | +23.014% | 2 | 2,174 | +13.920% |
| 2026-07-02 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -18.799% | 5 | 2,171 | +40.137% |
| 2026-07-01 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +8.118% | 3 | 2,171 | +13.793% |
| 2026-06-26 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -8.727% | 1 | 2,171 | +23.031% |
| 2026-06-22 | 16.9200 | 18.5200 | 16.9200 | 18.2200 | +20.105% | 5 | 2,170 | +12.294% |
| 2026-06-18 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +4.838% | 1 | 2,169 | +34.871% |
| 2026-06-17 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +15.299% | 4 | 2,173 | +41.396% |
| 2026-06-11 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.869% | 13 | 2,186 | +63.028% |
| 2026-06-08 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -5.058% | 3 | 2,186 | +67.705% |
| 2026-06-03 | 12.7900 | 12.8500 | 12.7900 | 12.8500 | +11.063% | 21 | 2,187 | +59.222% |
| 2026-06-02 | 11.3100 | 11.5700 | 11.3100 | 11.5700 | +10.190% | 4 | 2,184 | +76.837% |
| 2026-06-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 5 | 2,179 | +94.857% |
| 2026-05-26 | 9.2200 | 9.5000 | 9.2200 | 9.5000 | +4.396% | 3 | 2,179 | +115.368% |
| 2026-05-22 | 9.0000 | 9.1500 | 8.9500 | 9.1000 | -2.361% | 114 | 2,109 | +124.835% |
| 2026-05-20 | 9.1800 | 9.3200 | 9.1200 | 9.3200 | +9.906% | 38 | 2,102 | +119.528% |
| 2026-05-19 | 8.1500 | 8.4800 | 8.1500 | 8.4800 | -12.124% | 3 | 2,101 | +141.274% |
| 2026-05-15 | 9.7000 | 9.7000 | 9.6500 | 9.6500 | 0.000% | 2 | 2,100 | +112.021% |
| 2026-05-14 | 9.5400 | 9.6500 | 9.5400 | 9.6500 | +4.099% | 2 | 2,099 | +112.021% |
| 2026-05-12 | 9.0000 | 9.3500 | 9.0000 | 9.2700 | -9.561% | 7 | 2,099 | +120.712% |
| 2026-05-11 | 9.9400 | 10.2500 | 9.9400 | 10.2500 | +6.218% | 2 | 2,098 | +99.610% |
| 2026-05-08 | 9.5700 | 9.6500 | 9.5700 | 9.6500 | +4.324% | 7 | 2,095 | +112.021% |
| 2026-05-06 | 9.2800 | 9.3700 | 9.2500 | 9.2500 | -2.323% | 7 | 2,095 | +121.189% |
| 2026-05-05 | 8.8100 | 9.4700 | 8.8100 | 9.4700 | +25.430% | 5 | 2,093 | +116.051% |
| 2026-05-01 | 7.1400 | 7.5500 | 7.1400 | 7.5500 | +3.425% | 4 | 2,091 | +170.993% |
| 2026-04-30 | 7.9000 | 7.9000 | 7.3000 | 7.3000 | -8.176% | 19 | 2,092 | +180.274% |
| 2026-04-29 | 8.1200 | 8.1200 | 7.8300 | 7.9500 | -3.402% | 158 | 2,052 | +157.358% |
| 2026-04-28 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +1.605% | 1 | 2,051 | +148.603% |
| 2026-04-27 | 7.9200 | 8.1000 | 7.9200 | 8.1000 | +6.579% | 6 | 2,046 | +152.593% |
| 2026-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 2 | 2,044 | +169.211% |
| 2026-04-22 | 7.5600 | 7.6000 | 7.5600 | 7.6000 | +2.703% | 2 | 2,043 | +169.211% |
| 2026-04-21 | 7.5800 | 7.5800 | 7.4000 | 7.4000 | +13.497% | 2 | 2,043 | +176.486% |
| 2026-04-20 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +1.716% | 133 | 2,043 | +213.804% |
| 2026-04-17 | 6.2200 | 6.4100 | 6.1000 | 6.4100 | +42.444% | 5 | 2,041 | +219.189% |
| 2026-04-15 | 4.6900 | 4.6900 | 4.5000 | 4.5000 | -24.370% | 53 | 2,041 | +354.667% |
| 2026-04-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -17.931% | 1 | 2,010 | +243.866% |
| 2026-04-07 | 7.1500 | 7.2500 | 7.0900 | 7.2500 | +8.209% | 9 | 2,011 | +182.207% |
| 2026-04-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -13.548% | 5 | 2,010 | +205.373% |
| 2026-04-02 | 8.0200 | 8.0200 | 7.7500 | 7.7500 | -4.908% | 9 | 2,016 | +164.000% |
| 2026-03-31 | 8.9300 | 8.9300 | 8.1000 | 8.1500 | -10.440% | 140 | 2,016 | +151.043% |
| 2026-03-26 | 9.0000 | 9.1500 | 9.0000 | 9.1000 | -1.087% | 7 | 2,017 | +124.835% |
| 2026-03-25 | 9.2000 | 9.2000 | 9.1500 | 9.2000 | -5.641% | 11 | 2,017 | +122.391% |
| 2026-03-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.143% | 2 | 2,017 | +109.846% |
| 2026-03-19 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +8.982% | 1 | 2,017 | +124.835% |
| 2026-03-17 | 8.2500 | 8.3500 | 8.2500 | 8.3500 | -2.339% | 2 | 2,018 | +145.030% |
| 2026-03-16 | 8.6000 | 8.6900 | 8.5100 | 8.5500 | -7.568% | 397 | 2,018 | +139.298% |
| 2026-03-12 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +17.089% | 10 | 2,018 | +121.189% |
| 2026-03-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -0.629% | 5 | 2,010 | +158.987% |
| 2026-03-04 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.790% | 1 | 2,005 | +157.358% |
| 2026-03-03 | 8.4100 | 8.9100 | 8.3500 | 8.3500 | +0.602% | 12 | 2,006 | +145.030% |
| 2026-03-02 | 8.3700 | 8.5700 | 8.3000 | 8.3000 | -5.143% | 4 | 2,018 | +146.506% |
| 2026-02-27 | 9.4200 | 9.4200 | 8.6700 | 8.7500 | -50.704% | 4 | 2,019 | +133.829% |
| 2026-02-12 | 17.7200 | 17.7500 | 17.7200 | 17.7500 | +18.097% | 50 | 2,018 | +15.268% |
| 2026-02-11 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +3.299% | 1 | 2,068 | +36.128% |
| 2026-02-03 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +16.400% | 10 | 2,069 | +40.619% |
| 2026-02-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.358% | 2 | 2,079 | +63.680% |
| 2026-01-29 | 13.3700 | 13.6500 | 13.3700 | 13.6400 | +12.727% | 12 | 2,077 | +50.000% |
| 2026-01-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 1 | 2,087 | +69.091% |
| 2026-01-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.004% | 1 | 2,087 | +70.500% |
| 2026-01-15 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.508% | 7 | 2,086 | +75.622% |
| 2026-01-14 | 11.8200 | 12.2000 | 11.8200 | 12.2000 | +7.679% | 7 | 2,079 | +67.705% |
| 2026-01-12 | 11.1700 | 11.3300 | 11.1700 | 11.3300 | -0.614% | 5 | 2,078 | +80.583% |
| 2026-01-09 | 11.5300 | 11.6000 | 11.4000 | 11.4000 | +3.448% | 18 | 2,073 | +79.474% |
| 2026-01-08 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +3.766% | 10 | 2,061 | +85.662% |
| 2026-01-07 | 10.6300 | 10.6300 | 10.6200 | 10.6200 | -3.891% | 2 | 2,051 | +92.655% |
| 2026-01-06 | 10.8900 | 11.0500 | 10.8900 | 11.0500 | +7.282% | 3 | 2,051 | +85.158% |
| 2026-01-05 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.488% | 10 | 2,039 | +98.641% |
| 2026-01-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +3.955% | 5 | 2,039 | +99.610% |
| 2025-12-26 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -3.333% | 13 | 2,039 | +107.505% |
| 2025-12-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -1.449% | 10 | 2,052 | +100.588% |
| 2025-12-22 | 10.2100 | 10.3500 | 10.2100 | 10.3500 | +6.154% | 53 | 2,042 | +97.681% |
| 2025-12-17 | 9.4500 | 9.7500 | 9.4500 | 9.7500 | -6.340% | 14 | 2,029 | +109.846% |
| 2025-12-16 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -1.327% | 1 | 2,041 | +96.542% |
| 2025-12-15 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.125% | 14 | 2,041 | +93.934% |
| 2025-12-11 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -2.557% | 2 | 2,027 | +91.753% |
| 2025-12-10 | 10.5300 | 10.9500 | 10.5300 | 10.9500 | +14.660% | 18 | 2,027 | +86.849% |
| 2025-12-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -5.911% | 1 | 2,009 | +114.241% |
| 2025-12-08 | 8.9200 | 10.2500 | 8.9200 | 10.1500 | +21.266% | 98 | 2,009 | +101.576% |
| 2025-12-05 | 8.9500 | 8.9500 | 8.3700 | 8.3700 | +8.000% | 2 | 1,928 | +144.444% |
| 2025-12-04 | 7.8500 | 7.9500 | 7.7500 | 7.7500 | +24.000% | 10 | 1,927 | +164.000% |
| 2025-12-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 1 | 1,926 | +227.360% |
| 2025-11-26 | 7.0000 | 7.0000 | 6.8500 | 6.9500 | -5.442% | 12 | 1,925 | +194.388% |
| 2025-11-24 | 7.5500 | 7.6000 | 7.3500 | 7.3500 | -2.649% | 12 | 1,925 | +178.367% |
| 2025-11-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.861% | 2 | 1,922 | +170.993% |
| 2025-11-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +15.200% | 1 | 1,922 | +184.167% |
| 2025-11-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.932% | 1 | 1,921 | +227.360% |
| 2025-11-18 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 0.000% | 2 | 1,920 | +246.780% |