NFLX261218P00092000
NFLX Dec 18 2026 92.00 Put
optionOPRA
EODOct 6, 2026
24.10USD+1.175%(+0.28)21Vol520OI
NFLX261218P00092000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +1.175% | 21 | 520 | 0.000% |
| 2026-10-01 | 24.0800 | 24.0800 | 23.8200 | 23.8200 | +15.072% | 3 | 806 | +1.175% |
| 2026-09-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +0.388% | 2 | 806 | +16.425% |
| 2026-09-23 | 20.2000 | 20.6200 | 20.2000 | 20.6200 | +8.241% | 23 | 806 | +16.877% |
| 2026-09-21 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -9.286% | 1 | 806 | +26.509% |
| 2026-09-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +29.790% | 20 | 806 | +14.762% |
| 2026-09-16 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +6.377% | 3 | 806 | +48.949% |
| 2026-09-15 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +7.113% | 1 | 807 | +58.448% |
| 2026-09-14 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -12.346% | 1 | 807 | +69.718% |
| 2026-09-11 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -4.706% | 1 | 806 | +48.765% |
| 2026-09-10 | 16.7800 | 17.0000 | 16.7800 | 17.0000 | +3.030% | 17 | 794 | +41.765% |
| 2026-09-08 | 16.8000 | 16.8000 | 16.5000 | 16.5000 | +14.983% | 15 | 784 | +46.061% |
| 2026-09-04 | 14.2000 | 14.3500 | 14.2000 | 14.3500 | +10.811% | 20 | 774 | +67.944% |
| 2026-08-28 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -7.829% | 11 | 774 | +86.100% |
| 2026-08-27 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +10.630% | 1 | 775 | +71.530% |
| 2026-08-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -7.636% | 1 | 775 | +89.764% |
| 2026-08-19 | 14.0000 | 14.0500 | 13.7000 | 13.7500 | -10.307% | 12 | 783 | +75.273% |
| 2026-08-18 | 15.2600 | 15.3300 | 15.1500 | 15.3300 | -11.897% | 76 | 843 | +57.208% |
| 2026-08-17 | 17.1500 | 17.4000 | 17.1500 | 17.4000 | +10.476% | 15 | 833 | +38.506% |
| 2026-08-14 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -17.105% | 2 | 833 | +53.016% |
| 2026-08-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +1.877% | 4 | 835 | +26.842% |
| 2026-08-10 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -4.604% | 1 | 835 | +29.223% |
| 2026-08-06 | 19.5000 | 19.6000 | 19.5000 | 19.5500 | +2.787% | 33 | 815 | +23.274% |
| 2026-08-05 | 19.0100 | 19.0200 | 19.0100 | 19.0200 | -4.374% | 40 | 795 | +26.709% |
| 2026-08-04 | 19.9100 | 19.9100 | 19.8900 | 19.8900 | -5.957% | 2 | 795 | +21.166% |
| 2026-07-31 | 20.8000 | 21.4700 | 20.8000 | 21.1500 | -0.704% | 11 | 787 | +13.948% |
| 2026-07-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +3.398% | 20 | 787 | +13.146% |
| 2026-07-29 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +3.518% | 5 | 787 | +16.990% |
| 2026-07-28 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -10.762% | 5 | 787 | +21.106% |
| 2026-07-24 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -5.508% | 5 | 787 | +8.072% |
| 2026-07-23 | 23.8400 | 23.8400 | 23.6000 | 23.6000 | -4.723% | 15 | 772 | +2.119% |
| 2026-07-20 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | +3.208% | 20 | 792 | -2.705% |
| 2026-07-17 | 26.1900 | 26.1900 | 24.0000 | 24.0000 | +25.523% | 199 | 864 | +0.417% |
| 2026-07-13 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -6.458% | 20 | 864 | +26.046% |
| 2026-07-10 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | +4.928% | 10 | 854 | +17.906% |
| 2026-07-09 | 19.3000 | 19.4800 | 19.3000 | 19.4800 | +5.297% | 7 | 857 | +23.717% |
| 2026-07-08 | 18.5500 | 18.5500 | 18.5000 | 18.5000 | -4.737% | 24 | 852 | +30.270% |
| 2026-06-29 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +0.518% | 1 | 852 | +24.099% |
| 2026-06-26 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -8.652% | 1 | 851 | +24.741% |
| 2026-06-25 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +2.920% | 20 | 831 | +13.948% |
| 2026-06-24 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +1.281% | 1 | 831 | +17.275% |
| 2026-06-23 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -3.839% | 1 | 830 | +18.778% |
| 2026-06-22 | 19.4800 | 21.1000 | 19.4800 | 21.1000 | +22.674% | 15 | 830 | +14.218% |
| 2026-06-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +19.031% | 20 | 830 | +40.116% |
| 2026-06-15 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.233% | 1 | 830 | +66.782% |
| 2026-06-11 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +2.284% | 1 | 830 | +63.058% |
| 2026-06-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +0.347% | 5 | 835 | +66.782% |
| 2026-06-05 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.069% | 1 | 835 | +67.361% |
| 2026-06-04 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -1.438% | 1 | 835 | +67.477% |
| 2026-06-03 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +18.699% | 2 | 835 | +65.068% |
| 2026-06-01 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +10.811% | 5 | 830 | +95.935% |
| 2026-05-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.738% | 1 | 829 | +117.117% |
| 2026-05-22 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | +2.392% | 89 | 828 | +125.234% |
| 2026-05-19 | 9.8000 | 10.4500 | 9.8000 | 10.4500 | -5.258% | 20 | 830 | +130.622% |
| 2026-05-15 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -0.631% | 1 | 830 | +118.495% |
| 2026-05-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.225% | 30 | 845 | +117.117% |
| 2026-05-12 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -11.983% | 1 | 845 | +126.291% |
| 2026-05-11 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.036% | 1 | 845 | +99.174% |
| 2026-05-08 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.704% | 4 | 845 | +115.179% |
| 2026-05-07 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.085% | 200 | 1,045 | +123.148% |
| 2026-05-06 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +1.659% | 30 | 1,015 | +118.495% |
| 2026-05-05 | 10.4200 | 10.8500 | 10.4200 | 10.8500 | +13.021% | 2 | 1,015 | +122.120% |
| 2026-05-04 | 9.2500 | 9.6000 | 9.2500 | 9.6000 | +10.983% | 3 | 1,014 | +151.042% |
| 2026-04-30 | 9.2500 | 9.3500 | 8.6000 | 8.6500 | -7.487% | 21 | 1,011 | +178.613% |
| 2026-04-29 | 9.4500 | 9.4500 | 9.3500 | 9.3500 | +1.630% | 7 | 1,008 | +157.754% |
| 2026-04-27 | 9.4500 | 9.4500 | 9.0600 | 9.2000 | +1.657% | 8 | 1,006 | +161.957% |
| 2026-04-24 | 9.1500 | 9.2500 | 9.0500 | 9.0500 | +3.784% | 46 | 980 | +166.298% |
| 2026-04-20 | 7.6800 | 8.8000 | 7.6800 | 8.7200 | +14.888% | 84 | 1,013 | +176.376% |
| 2026-04-17 | 7.2000 | 7.6500 | 7.2000 | 7.5900 | +43.208% | 8 | 1,016 | +217.523% |
| 2026-04-16 | 5.1500 | 5.3000 | 5.0000 | 5.3000 | -3.986% | 15 | 1,017 | +354.717% |
| 2026-04-15 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -16.364% | 1 | 1,017 | +336.594% |
| 2026-04-13 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.941% | 1 | 1,017 | +265.152% |
| 2026-04-10 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -3.546% | 2 | 1,017 | +254.412% |
| 2026-04-09 | 7.1000 | 7.1000 | 7.0000 | 7.0500 | -9.731% | 9 | 1,017 | +241.844% |
| 2026-04-08 | 7.8500 | 8.0000 | 7.8100 | 7.8100 | -6.467% | 202 | 1,018 | +208.579% |
| 2026-04-07 | 8.2500 | 8.3500 | 8.2500 | 8.3500 | +8.442% | 6 | 817 | +188.623% |
| 2026-04-06 | 7.9000 | 7.9000 | 7.6800 | 7.7000 | -11.494% | 4 | 816 | +212.987% |
| 2026-04-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -5.435% | 1 | 817 | +177.011% |
| 2026-04-01 | 9.5500 | 9.5500 | 9.2000 | 9.2000 | -2.128% | 202 | 817 | +161.957% |
| 2026-03-31 | 9.3500 | 9.4000 | 9.3500 | 9.4000 | -7.389% | 3 | 649 | +156.383% |
| 2026-03-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.791% | 1 | 647 | +137.438% |
| 2026-03-25 | 10.5500 | 10.5900 | 10.5000 | 10.5500 | +4.871% | 149 | 648 | +128.436% |
| 2026-03-23 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -9.369% | 1 | 506 | +139.563% |
| 2026-03-20 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | +3.352% | 4 | 507 | +117.117% |
| 2026-03-19 | 11.0600 | 11.1500 | 10.7400 | 10.7400 | +9.928% | 11 | 508 | +124.395% |
| 2026-03-17 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -3.649% | 1 | 505 | +146.673% |
| 2026-03-12 | 10.2200 | 10.2200 | 10.1400 | 10.1400 | +10.458% | 4 | 505 | +137.673% |
| 2026-03-09 | 9.6100 | 9.6100 | 9.1800 | 9.1800 | -5.263% | 3 | 505 | +162.527% |
| 2026-03-03 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +1.466% | 20 | 561 | +148.710% |
| 2026-03-02 | 9.4500 | 9.5500 | 9.4000 | 9.5500 | -0.521% | 23 | 567 | +152.356% |
| 2026-02-27 | 10.7000 | 10.7000 | 9.6000 | 9.6000 | -35.397% | 106 | 550 | +151.042% |
| 2026-02-26 | 14.8300 | 14.8600 | 14.8300 | 14.8600 | -12.742% | 10 | 594 | +62.180% |
| 2026-02-25 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | -16.561% | 1 | 592 | +41.515% |
| 2026-02-23 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | +2.050% | 1 | 592 | +18.079% |
| 2026-02-12 | 19.9800 | 20.1800 | 19.9800 | 20.0000 | +16.822% | 5 | 592 | +20.500% |
| 2026-02-11 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | +4.518% | 100 | 593 | +40.771% |
| 2026-02-04 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +8.477% | 20 | 593 | +47.131% |
| 2026-02-02 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | 0.000% | 10 | 582 | +59.603% |
| 2026-01-22 | 14.7000 | 15.1800 | 14.7000 | 15.1000 | +2.373% | 82 | 582 | +59.603% |
| 2026-01-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +8.376% | 12 | 615 | +63.390% |
| 2026-01-16 | 13.6000 | 13.6100 | 13.6000 | 13.6100 | +3.106% | 2 | 611 | +77.076% |
| 2026-01-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.326% | 1 | 611 | +82.576% |
| 2026-01-13 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.655% | 23 | 612 | +86.822% |
| 2026-01-12 | 12.7000 | 12.7200 | 12.6500 | 12.6900 | -3.425% | 135 | 612 | +89.913% |
| 2026-01-09 | 13.1500 | 13.1500 | 13.1400 | 13.1400 | +3.791% | 22 | 591 | +83.409% |
| 2026-01-08 | 12.5500 | 12.6600 | 12.5500 | 12.6600 | +4.628% | 12 | 597 | +90.363% |
| 2026-01-07 | 12.3500 | 12.5000 | 12.1000 | 12.1000 | +2.196% | 21 | 585 | +99.174% |
| 2026-01-05 | 11.9000 | 11.9000 | 11.8400 | 11.8400 | -1.743% | 6 | 565 | +103.547% |
| 2026-01-02 | 11.6000 | 12.1500 | 11.6000 | 12.0500 | +6.449% | 13 | 565 | +100.000% |
| 2025-12-31 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 0.000% | 1 | 552 | +112.898% |
| 2025-12-29 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +2.074% | 1 | 552 | +112.898% |
| 2025-12-19 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -7.197% | 1 | 551 | +117.313% |
| 2025-12-15 | 11.9000 | 11.9500 | 11.9000 | 11.9500 | +0.168% | 17 | 550 | +101.674% |
| 2025-12-11 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -2.133% | 1 | 539 | +102.012% |
| 2025-12-10 | 11.9600 | 12.1900 | 11.8800 | 12.1900 | +12.350% | 17 | 538 | +97.703% |
| 2025-12-09 | 11.0000 | 11.1000 | 10.8500 | 10.8500 | -5.652% | 7 | 531 | +122.120% |
| 2025-12-08 | 11.4000 | 11.5000 | 11.3900 | 11.5000 | +57.534% | 44 | 527 | +109.565% |
| 2025-12-01 | 7.4000 | 7.4000 | 7.1500 | 7.3000 | -12.575% | 12 | 500 | +230.137% |
| 2025-11-25 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.649% | 50 | 490 | +188.623% |
| 2025-11-24 | 8.5000 | 8.5000 | 8.4900 | 8.4900 | +24.853% | 9 | 440 | +183.863% |
| 2025-11-18 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -2.857% | 16 | 440 | +254.412% |
| 2025-11-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 430 | +244.286% |