NFLX261218P00091000
NFLX Dec 18 2026 91.00 Put
optionOPRA
InactiveSep 30, 2026
21.33USD+7.132%(+1.42)6Vol876OI
NFLX261218P00091000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +7.132% | 6 | 882 | 0.000% |
| 2026-09-28 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +1.582% | 2 | 882 | +7.132% |
| 2026-09-23 | 19.5500 | 19.8000 | 19.5500 | 19.6000 | +0.771% | 5 | 886 | +8.827% |
| 2026-09-22 | 18.9000 | 19.4500 | 18.9000 | 19.4500 | -1.768% | 4 | 887 | +9.666% |
| 2026-09-18 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +26.115% | 10 | 897 | +7.727% |
| 2026-09-08 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +35.345% | 1 | 897 | +35.860% |
| 2026-09-02 | 11.4500 | 11.6000 | 11.4500 | 11.6000 | -5.306% | 14 | 896 | +83.879% |
| 2026-08-26 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -7.687% | 17 | 896 | +74.122% |
| 2026-08-20 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -7.847% | 1 | 896 | +60.739% |
| 2026-08-18 | 14.8500 | 14.9000 | 14.3000 | 14.4000 | -3.356% | 71 | 864 | +48.125% |
| 2026-08-14 | 15.0000 | 15.0500 | 14.7000 | 14.9000 | -18.624% | 11 | 873 | +43.154% |
| 2026-08-05 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -10.157% | 1 | 873 | +16.494% |
| 2026-07-31 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | -5.209% | 1 | 874 | +4.661% |
| 2026-07-22 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -14.649% | 1 | 873 | -0.791% |
| 2026-07-17 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +30.383% | 1 | 873 | -15.324% |
| 2026-07-14 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +4.432% | 4 | 873 | +10.404% |
| 2026-07-13 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.371% | 8 | 873 | +15.297% |
| 2026-07-10 | 19.9000 | 19.9000 | 19.5500 | 19.5500 | +1.611% | 4 | 873 | +9.105% |
| 2026-07-01 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | -4.183% | 1 | 872 | +10.863% |
| 2026-06-30 | 19.7700 | 20.0800 | 19.7500 | 20.0800 | -1.953% | 9 | 872 | +6.225% |
| 2026-06-25 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | +8.647% | 3 | 869 | +4.150% |
| 2026-06-22 | 18.6800 | 18.8500 | 18.6800 | 18.8500 | +35.319% | 8 | 861 | +13.156% |
| 2026-06-15 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +0.942% | 1 | 860 | +53.123% |
| 2026-06-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +19.688% | 2 | 862 | +54.565% |
| 2026-06-01 | 11.6600 | 11.6600 | 11.5300 | 11.5300 | -0.173% | 6 | 861 | +84.996% |
| 2026-05-29 | 11.4100 | 11.5500 | 11.4100 | 11.5500 | +3.125% | 2 | 860 | +84.675% |
| 2026-05-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +10.345% | 1 | 859 | +90.446% |
| 2026-05-22 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | +5.181% | 54 | 805 | +110.148% |
| 2026-05-19 | 9.1000 | 9.6500 | 9.1000 | 9.6500 | -5.854% | 4 | 805 | +121.036% |
| 2026-05-12 | 10.1000 | 10.2500 | 10.1000 | 10.2500 | -9.771% | 4 | 804 | +108.098% |
| 2026-05-11 | 11.4000 | 11.4000 | 11.3600 | 11.3600 | +6.069% | 6 | 804 | +87.764% |
| 2026-05-08 | 10.5400 | 10.7100 | 10.5400 | 10.7100 | +2.586% | 2 | 804 | +99.160% |
| 2026-05-06 | 10.7000 | 10.7000 | 10.3500 | 10.4400 | +14.851% | 10 | 796 | +104.310% |
| 2026-05-04 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +6.941% | 1 | 796 | +134.653% |
| 2026-05-01 | 8.4700 | 8.5000 | 8.4700 | 8.5000 | -4.494% | 2 | 795 | +150.941% |
| 2026-04-29 | 9.2000 | 9.2000 | 8.4700 | 8.9000 | -5.218% | 41 | 770 | +139.663% |
| 2026-04-28 | 9.2300 | 9.4600 | 9.2300 | 9.3900 | +9.186% | 122 | 728 | +127.157% |
| 2026-04-24 | 8.6500 | 8.8000 | 8.6000 | 8.6000 | +2.994% | 4 | 729 | +148.023% |
| 2026-04-23 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | -0.595% | 2 | 730 | +155.449% |
| 2026-04-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +15.862% | 1 | 730 | +153.929% |
| 2026-04-17 | 6.8200 | 7.2500 | 6.8200 | 7.2500 | +36.023% | 7 | 728 | +194.207% |
| 2026-04-15 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -28.167% | 2 | 728 | +300.188% |
| 2026-04-08 | 7.3700 | 7.4200 | 7.3700 | 7.4200 | -4.627% | 2 | 730 | +187.466% |
| 2026-04-07 | 7.8500 | 7.9000 | 7.7800 | 7.7800 | +10.042% | 28 | 730 | +174.165% |
| 2026-04-06 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -17.310% | 1 | 727 | +201.697% |
| 2026-04-02 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | -15.347% | 2 | 728 | +149.474% |
| 2026-03-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.590% | 10 | 728 | +111.188% |
| 2026-03-27 | 9.7000 | 9.8500 | 9.7000 | 9.7500 | -2.500% | 3 | 728 | +118.769% |
| 2026-03-26 | 10.4300 | 10.4300 | 9.8000 | 10.0000 | -0.498% | 9 | 729 | +113.300% |
| 2026-03-25 | 10.0500 | 10.1000 | 10.0500 | 10.0500 | +4.145% | 5 | 728 | +112.239% |
| 2026-03-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -9.813% | 1 | 728 | +121.036% |
| 2026-03-20 | 10.7000 | 10.7000 | 10.6500 | 10.7000 | +3.382% | 4 | 728 | +99.346% |
| 2026-03-19 | 10.8000 | 10.8000 | 10.3000 | 10.3500 | +7.254% | 31 | 725 | +106.087% |
| 2026-03-16 | 9.5000 | 9.6500 | 9.5000 | 9.6500 | +10.665% | 5 | 695 | +121.036% |
| 2026-03-05 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -1.469% | 2 | 692 | +144.610% |
| 2026-03-02 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.842% | 1 | 693 | +141.017% |
| 2026-02-27 | 10.6400 | 10.6400 | 9.4000 | 9.5000 | -50.184% | 81 | 693 | +124.526% |
| 2026-02-13 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -1.903% | 1 | 678 | +11.851% |
| 2026-02-12 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | +29.600% | 5 | 678 | +9.722% |
| 2026-02-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.178% | 1 | 678 | +42.200% |
| 2026-02-04 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +5.414% | 3 | 679 | +31.993% |
| 2026-02-03 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +13.556% | 30 | 679 | +39.139% |
| 2026-02-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.250% | 2 | 679 | +58.000% |
| 2026-01-30 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +8.271% | 2 | 677 | +48.125% |
| 2026-01-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.470% | 1 | 679 | +60.376% |
| 2026-01-21 | 15.0500 | 15.0500 | 14.2200 | 14.2200 | +9.133% | 24 | 679 | +50.000% |
| 2026-01-20 | 13.0900 | 13.0900 | 13.0300 | 13.0300 | +0.231% | 4 | 689 | +63.699% |
| 2026-01-15 | 12.5800 | 13.0000 | 12.5800 | 13.0000 | -0.383% | 32 | 690 | +64.077% |
| 2026-01-14 | 13.1000 | 13.1000 | 13.0500 | 13.0500 | +6.967% | 30 | 680 | +63.448% |
| 2026-01-13 | 12.4200 | 12.4200 | 12.2000 | 12.2000 | -3.175% | 18 | 680 | +74.836% |
| 2026-01-09 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.132% | 12 | 666 | +69.286% |
| 2026-01-08 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | +4.310% | 59 | 654 | +76.281% |
| 2026-01-07 | 11.9000 | 11.9000 | 11.6000 | 11.6000 | -1.695% | 15 | 599 | +83.879% |
| 2026-01-06 | 12.1000 | 12.2000 | 11.8000 | 11.8000 | +3.509% | 6 | 585 | +80.763% |
| 2026-01-05 | 11.5200 | 11.5200 | 11.1500 | 11.4000 | -1.978% | 37 | 571 | +87.105% |
| 2026-01-02 | 11.2100 | 11.7100 | 11.1000 | 11.6300 | +7.885% | 48 | 571 | +83.405% |
| 2025-12-31 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +0.466% | 1 | 537 | +97.866% |
| 2025-12-30 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -2.099% | 1 | 537 | +98.788% |
| 2025-12-29 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +2.911% | 1 | 537 | +94.617% |
| 2025-12-19 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -4.655% | 3 | 537 | +100.282% |
| 2025-12-18 | 11.1500 | 11.1700 | 11.1500 | 11.1700 | +7.404% | 5 | 537 | +90.958% |
| 2025-12-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.143% | 1 | 536 | +105.096% |
| 2025-12-16 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.183% | 1 | 536 | +90.446% |
| 2025-12-15 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | +10.096% | 24 | 536 | +86.288% |
| 2025-12-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.369% | 1 | 529 | +105.096% |
| 2025-12-08 | 10.6000 | 11.0000 | 10.6000 | 10.9900 | +30.213% | 4 | 528 | +94.086% |
| 2025-12-03 | 8.5000 | 8.5000 | 8.4400 | 8.4400 | +17.222% | 4 | 528 | +152.725% |
| 2025-11-28 | 7.3500 | 7.3500 | 7.2000 | 7.2000 | -10.559% | 24 | 524 | +196.250% |
| 2025-11-25 | 8.0500 | 8.1000 | 7.9500 | 8.0500 | +20.149% | 10 | 506 | +164.969% |
| 2025-11-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 2 | 501 | +218.358% |