NFLX261218P00093000
NFLX Dec 18 2026 93.00 Put
optionOPRA
EODOct 7, 2026
23.73USD-8.766%(-2.28)1Vol540OI
NFLX261218P00093000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -8.766% | 1 | 540 | 0.000% |
| 2026-10-02 | 26.2000 | 26.2000 | 26.0100 | 26.0100 | +7.925% | 177 | 540 | -8.766% |
| 2026-09-28 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +20.802% | 1 | 908 | -1.535% |
| 2026-09-21 | 20.5500 | 20.5500 | 19.6000 | 19.9500 | -7.209% | 17 | 903 | +18.947% |
| 2026-09-18 | 21.7800 | 21.7800 | 21.3000 | 21.5000 | +36.076% | 17 | 900 | +10.372% |
| 2026-09-15 | 16.1500 | 16.1500 | 15.8000 | 15.8000 | +14.909% | 8 | 900 | +50.190% |
| 2026-09-14 | 14.4000 | 14.4000 | 13.7500 | 13.7500 | -18.398% | 5 | 902 | +72.582% |
| 2026-09-11 | 17.3000 | 17.3000 | 16.8500 | 16.8500 | -2.262% | 4 | 902 | +40.831% |
| 2026-09-08 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | +40.163% | 1 | 902 | +37.645% |
| 2026-09-03 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.206% | 5 | 902 | +92.927% |
| 2026-09-02 | 12.8500 | 12.8500 | 12.8400 | 12.8400 | -4.889% | 15 | 898 | +84.813% |
| 2026-08-31 | 13.9500 | 13.9500 | 13.4500 | 13.5000 | -1.460% | 5 | 902 | +75.778% |
| 2026-08-28 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +1.859% | 9 | 902 | +73.212% |
| 2026-08-26 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.877% | 5 | 902 | +76.431% |
| 2026-08-20 | 14.7000 | 15.0500 | 14.5500 | 14.6000 | +1.742% | 12 | 905 | +62.534% |
| 2026-08-19 | 15.7500 | 15.7500 | 14.3500 | 14.3500 | -11.310% | 4 | 906 | +65.366% |
| 2026-08-18 | 16.1400 | 16.1800 | 16.1400 | 16.1800 | -8.120% | 2 | 907 | +46.663% |
| 2026-08-13 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -12.170% | 10 | 907 | +34.753% |
| 2026-08-12 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | 0.000% | 1 | 907 | +18.354% |
| 2026-08-10 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +1.314% | 2 | 907 | +18.354% |
| 2026-08-05 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -3.369% | 1 | 908 | +19.909% |
| 2026-08-04 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -1.206% | 1 | 908 | +15.869% |
| 2026-07-28 | 20.7400 | 20.7400 | 20.7300 | 20.7300 | -9.752% | 2 | 908 | +14.472% |
| 2026-07-27 | 22.9800 | 22.9800 | 22.9700 | 22.9700 | -4.886% | 2 | 907 | +3.309% |
| 2026-07-22 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -7.930% | 10 | 907 | -1.739% |
| 2026-07-21 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | +3.431% | 1 | 907 | -9.531% |
| 2026-07-20 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | +3.299% | 3 | 905 | -6.427% |
| 2026-07-17 | 25.5500 | 25.5900 | 24.2500 | 24.5500 | +17.408% | 272 | 748 | -3.340% |
| 2026-07-14 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +13.827% | 1 | 748 | +13.486% |
| 2026-07-07 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -11.299% | 10 | 748 | +29.178% |
| 2026-07-01 | 20.9600 | 20.9600 | 20.7100 | 20.7100 | -4.738% | 16 | 748 | +14.582% |
| 2026-06-30 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +6.936% | 5 | 748 | +9.154% |
| 2026-06-26 | 20.1000 | 20.3300 | 20.1000 | 20.3300 | -7.423% | 3 | 746 | +16.724% |
| 2026-06-24 | 22.1200 | 22.1200 | 21.9600 | 21.9600 | +2.713% | 7 | 744 | +8.060% |
| 2026-06-23 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +1.810% | 5 | 744 | +10.992% |
| 2026-06-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +15.958% | 20 | 745 | +13.000% |
| 2026-06-17 | 17.4600 | 18.1100 | 17.4500 | 18.1100 | +20.975% | 18 | 745 | +31.033% |
| 2026-06-15 | 15.5400 | 15.5400 | 14.9700 | 14.9700 | -0.399% | 5 | 744 | +58.517% |
| 2026-06-10 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.572% | 1 | 743 | +57.884% |
| 2026-06-08 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -2.428% | 1 | 743 | +55.403% |
| 2026-06-03 | 15.4000 | 15.6500 | 15.4000 | 15.6500 | +12.186% | 4 | 744 | +51.629% |
| 2026-06-02 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +7.308% | 3 | 743 | +70.108% |
| 2026-06-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.175% | 1 | 744 | +82.538% |
| 2026-05-29 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.091% | 3 | 744 | +88.333% |
| 2026-05-26 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.316% | 5 | 744 | +105.455% |
| 2026-05-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.730% | 6 | 744 | +108.158% |
| 2026-05-18 | 12.4500 | 12.4500 | 11.7200 | 11.7200 | +0.601% | 5 | 746 | +102.474% |
| 2026-05-14 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | +4.018% | 30 | 764 | +103.691% |
| 2026-05-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -6.667% | 1 | 763 | +111.875% |
| 2026-05-08 | 11.6800 | 12.0000 | 11.6800 | 12.0000 | +7.143% | 101 | 862 | +97.750% |
| 2026-05-07 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -3.114% | 16 | 868 | +111.875% |
| 2026-05-05 | 10.8800 | 11.7500 | 10.8800 | 11.5600 | +16.181% | 16 | 868 | +105.277% |
| 2026-05-04 | 9.9600 | 10.0100 | 9.7000 | 9.9500 | +10.433% | 51 | 902 | +138.492% |
| 2026-05-01 | 9.1000 | 9.1000 | 8.9000 | 9.0100 | -0.989% | 20 | 898 | +163.374% |
| 2026-04-30 | 9.1000 | 9.1100 | 9.1000 | 9.1000 | -7.614% | 68 | 831 | +160.769% |
| 2026-04-29 | 10.0000 | 10.0000 | 9.7400 | 9.8500 | -3.431% | 23 | 818 | +140.914% |
| 2026-04-28 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +5.263% | 2 | 817 | +132.647% |
| 2026-04-27 | 9.6000 | 9.6900 | 9.6000 | 9.6900 | +1.786% | 2 | 816 | +144.892% |
| 2026-04-24 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -2.058% | 1 | 816 | +149.265% |
| 2026-04-23 | 9.0700 | 9.7200 | 9.0700 | 9.7200 | +3.404% | 23 | 802 | +144.136% |
| 2026-04-22 | 9.4000 | 9.7500 | 9.4000 | 9.4000 | +1.075% | 16 | 809 | +152.447% |
| 2026-04-21 | 9.1800 | 9.3500 | 9.1800 | 9.3000 | +1.087% | 5 | 809 | +155.161% |
| 2026-04-20 | 8.1500 | 9.2000 | 8.1500 | 9.2000 | +14.002% | 12 | 809 | +157.935% |
| 2026-04-17 | 8.1000 | 8.1000 | 7.7500 | 8.0700 | +48.073% | 28 | 806 | +194.052% |
| 2026-04-16 | 5.4900 | 5.5500 | 5.3500 | 5.4500 | -3.540% | 11 | 804 | +335.413% |
| 2026-04-15 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -6.612% | 4 | 804 | +320.000% |
| 2026-04-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -16.552% | 2 | 805 | +292.231% |
| 2026-04-13 | 7.0200 | 7.2500 | 7.0200 | 7.2500 | 0.000% | 21 | 805 | +227.310% |
| 2026-04-10 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | -16.667% | 21 | 809 | +227.310% |
| 2026-04-07 | 8.6500 | 8.7000 | 8.6500 | 8.7000 | +7.407% | 5 | 788 | +172.759% |
| 2026-04-06 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.475% | 1 | 787 | +192.963% |
| 2026-04-02 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -9.694% | 3 | 787 | +168.136% |
| 2026-04-01 | 9.7600 | 9.8000 | 9.7600 | 9.8000 | +0.513% | 2 | 787 | +142.143% |
| 2026-03-31 | 9.7500 | 9.8000 | 9.7500 | 9.7500 | -9.302% | 5 | 788 | +143.385% |
| 2026-03-27 | 10.5500 | 10.8000 | 10.5500 | 10.7500 | -0.463% | 327 | 951 | +120.744% |
| 2026-03-26 | 10.8300 | 11.2100 | 10.8000 | 10.8000 | -2.262% | 109 | 795 | +119.722% |
| 2026-03-25 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | +4.839% | 6 | 709 | +114.751% |
| 2026-03-23 | 11.0500 | 11.0500 | 10.5400 | 10.5400 | -9.528% | 11 | 705 | +125.142% |
| 2026-03-20 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +13.659% | 3 | 707 | +103.691% |
| 2026-03-17 | 9.9000 | 10.2500 | 9.9000 | 10.2500 | -4.206% | 2 | 707 | +131.512% |
| 2026-03-13 | 10.3500 | 10.7000 | 10.3500 | 10.7000 | +7.000% | 2 | 708 | +121.776% |
| 2026-03-09 | 10.2000 | 10.2000 | 9.8500 | 10.0000 | +5.263% | 26 | 707 | +137.300% |
| 2026-03-05 | 9.4500 | 9.5500 | 9.3300 | 9.5000 | +0.529% | 23 | 729 | +149.789% |
| 2026-03-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.866% | 1 | 710 | +151.111% |
| 2026-03-02 | 9.8200 | 9.9000 | 9.8200 | 9.8300 | -5.933% | 15 | 711 | +141.404% |
| 2026-02-27 | 11.2700 | 11.2700 | 10.0500 | 10.4500 | -48.471% | 17 | 712 | +127.081% |
| 2026-02-17 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -3.886% | 1 | 715 | +17.012% |
| 2026-02-13 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +24.631% | 1 | 716 | +12.464% |
| 2026-02-06 | 17.0000 | 17.0000 | 16.9300 | 16.9300 | +1.743% | 10 | 716 | +40.165% |
| 2026-02-05 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -3.368% | 1 | 716 | +42.608% |
| 2026-02-04 | 17.2600 | 17.2600 | 17.2200 | 17.2200 | +10.385% | 5 | 715 | +37.805% |
| 2026-02-02 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.887% | 1 | 715 | +52.115% |
| 2026-01-29 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +10.647% | 1 | 715 | +49.245% |
| 2026-01-26 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -8.296% | 3 | 716 | +65.136% |
| 2026-01-22 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +3.432% | 10 | 718 | +51.436% |
| 2026-01-21 | 15.3400 | 15.7000 | 15.1500 | 15.1500 | +9.544% | 6 | 718 | +56.634% |
| 2026-01-15 | 13.7500 | 13.9100 | 13.7500 | 13.8300 | +3.985% | 138 | 723 | +71.584% |
| 2026-01-13 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.605% | 24 | 651 | +78.421% |
| 2026-01-12 | 13.3500 | 13.3500 | 13.2000 | 13.2200 | -3.292% | 21 | 627 | +79.501% |
| 2026-01-09 | 13.7000 | 13.7000 | 13.6700 | 13.6700 | +5.969% | 9 | 627 | +73.592% |
| 2026-01-07 | 12.5200 | 12.9000 | 12.5200 | 12.9000 | -1.826% | 51 | 631 | +83.953% |
| 2026-01-06 | 13.0000 | 13.1400 | 13.0000 | 13.1400 | +4.286% | 4 | 601 | +80.594% |
| 2026-01-02 | 11.9800 | 12.8500 | 11.7800 | 12.6000 | +8.155% | 35 | 598 | +88.333% |
| 2025-12-31 | 11.7500 | 11.8000 | 11.6500 | 11.6500 | -0.597% | 8 | 577 | +103.691% |
| 2025-12-30 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -1.430% | 12 | 577 | +102.474% |
| 2025-12-29 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | +1.624% | 1 | 567 | +99.579% |
| 2025-12-26 | 11.9600 | 11.9600 | 11.6500 | 11.7000 | -2.905% | 20 | 566 | +102.821% |
| 2025-12-24 | 12.0500 | 12.1000 | 12.0500 | 12.0500 | -0.331% | 6 | 554 | +96.929% |
| 2025-12-23 | 12.1000 | 12.1500 | 12.0900 | 12.0900 | -0.902% | 9 | 554 | +96.278% |
| 2025-12-22 | 12.2000 | 12.2000 | 12.0100 | 12.2000 | +9.026% | 112 | 548 | +94.508% |
| 2025-12-17 | 11.2400 | 11.2400 | 11.1900 | 11.1900 | -9.758% | 2 | 503 | +112.064% |
| 2025-12-15 | 12.5500 | 12.5500 | 12.4000 | 12.4000 | -0.402% | 14 | 505 | +91.371% |
| 2025-12-11 | 12.5000 | 12.5300 | 12.4000 | 12.4500 | -1.190% | 5 | 500 | +90.602% |
| 2025-12-10 | 12.1000 | 12.6000 | 12.1000 | 12.6000 | +5.882% | 23 | 495 | +88.333% |
| 2025-12-08 | 10.7900 | 12.0000 | 10.7900 | 11.9000 | +16.781% | 65 | 488 | +99.412% |
| 2025-12-05 | 10.2500 | 10.2500 | 10.1900 | 10.1900 | +16.992% | 2 | 457 | +132.875% |
| 2025-12-03 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +17.703% | 2 | 457 | +172.445% |
| 2025-12-02 | 7.6000 | 7.6500 | 7.4000 | 7.4000 | 0.000% | 10 | 457 | +220.676% |