NFLX261218P00094000
NFLX Dec 18 2026 94.00 Put
optionOPRA
EODOct 8, 2026
23.05USD-11.516%(-3.00)3Vol1,111OI
NFLX261218P00094000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -11.516% | 3 | 1,111 | 0.000% |
| 2026-10-06 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -1.883% | 7 | 1,110 | -11.516% |
| 2026-10-02 | 26.2900 | 26.5500 | 26.2700 | 26.5500 | +0.797% | 15 | 1,120 | -13.183% |
| 2026-10-01 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +15.072% | 2 | 1,769 | -12.491% |
| 2026-09-25 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -2.844% | 1 | 1,770 | +0.699% |
| 2026-09-18 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +24.656% | 10 | 1,771 | -2.165% |
| 2026-09-17 | 18.6500 | 18.9000 | 18.6500 | 18.9000 | +8.000% | 4 | 1,771 | +21.958% |
| 2026-09-16 | 17.4500 | 17.5000 | 17.4500 | 17.5000 | -5.914% | 4 | 1,771 | +31.714% |
| 2026-09-10 | 18.6500 | 18.6500 | 18.4000 | 18.6000 | +1.362% | 5 | 1,774 | +23.925% |
| 2026-09-09 | 18.3500 | 18.3500 | 18.3000 | 18.3500 | +35.926% | 6 | 1,776 | +25.613% |
| 2026-09-03 | 13.3500 | 13.5000 | 13.3500 | 13.5000 | -1.388% | 4 | 1,777 | +70.741% |
| 2026-09-02 | 13.6500 | 13.6900 | 13.6500 | 13.6900 | -7.186% | 6 | 1,776 | +68.371% |
| 2026-09-01 | 14.6500 | 14.7500 | 14.6500 | 14.7500 | 0.000% | 4 | 1,777 | +56.271% |
| 2026-08-31 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +2.076% | 1 | 1,778 | +56.271% |
| 2026-08-28 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +1.904% | 7 | 1,771 | +59.516% |
| 2026-08-26 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -10.818% | 10 | 1,781 | +62.553% |
| 2026-08-21 | 15.9500 | 16.0500 | 15.4000 | 15.9000 | -16.360% | 47 | 1,782 | +44.969% |
| 2026-08-17 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | -5.187% | 2 | 1,784 | +21.252% |
| 2026-08-11 | 18.9000 | 20.1000 | 18.8900 | 20.0500 | +3.886% | 12 | 1,788 | +14.963% |
| 2026-08-10 | 19.5000 | 19.5000 | 19.3000 | 19.3000 | -9.560% | 2 | 1,788 | +19.430% |
| 2026-08-06 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -3.088% | 3 | 1,788 | +8.013% |
| 2026-08-04 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | +1.521% | 1 | 1,788 | +4.678% |
| 2026-07-30 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -9.247% | 1 | 1,788 | +6.270% |
| 2026-07-27 | 23.9500 | 23.9500 | 23.9000 | 23.9000 | -0.665% | 2 | 1,789 | -3.556% |
| 2026-07-24 | 25.8000 | 25.8000 | 24.0600 | 24.0600 | -11.349% | 4 | 1,790 | -4.198% |
| 2026-07-21 | 27.0000 | 27.1400 | 27.0000 | 27.1400 | +1.306% | 10 | 1,789 | -15.070% |
| 2026-07-20 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | +1.477% | 16 | 1,781 | -13.960% |
| 2026-07-17 | 27.1200 | 27.1200 | 26.3700 | 26.4000 | +19.457% | 20 | 1,771 | -12.689% |
| 2026-07-10 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +19.459% | 1 | 1,772 | +4.299% |
| 2026-07-02 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -14.352% | 10 | 1,775 | +24.595% |
| 2026-06-26 | 21.3200 | 21.6000 | 21.1000 | 21.6000 | -7.296% | 7 | 1,774 | +6.713% |
| 2026-06-25 | 22.8900 | 23.3000 | 22.8900 | 23.3000 | +7.225% | 3 | 1,775 | -1.073% |
| 2026-06-23 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +13.532% | 3 | 1,775 | +6.075% |
| 2026-06-18 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | +4.305% | 1 | 1,776 | +20.428% |
| 2026-06-17 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +19.311% | 2 | 1,776 | +25.613% |
| 2026-06-08 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -5.644% | 2 | 1,776 | +49.870% |
| 2026-06-03 | 15.2100 | 16.3000 | 15.2100 | 16.3000 | +11.644% | 37 | 1,781 | +41.411% |
| 2026-06-02 | 14.7500 | 14.7500 | 14.5900 | 14.6000 | +25.971% | 14 | 1,788 | +57.877% |
| 2026-05-18 | 11.2500 | 11.5900 | 11.2500 | 11.5900 | -6.002% | 20 | 1,768 | +98.878% |
| 2026-05-14 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -1.202% | 10 | 1,778 | +86.942% |
| 2026-05-13 | 12.7000 | 12.7000 | 12.4000 | 12.4800 | +3.483% | 14 | 1,769 | +84.696% |
| 2026-05-12 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +3.077% | 1 | 1,769 | +91.128% |
| 2026-05-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.905% | 1 | 1,768 | +97.009% |
| 2026-05-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -1.873% | 1 | 1,768 | +91.286% |
| 2026-05-05 | 11.4500 | 12.2800 | 11.2500 | 12.2800 | +20.392% | 21 | 1,750 | +87.704% |
| 2026-05-04 | 10.4500 | 10.4500 | 10.2000 | 10.2000 | +8.280% | 3 | 1,750 | +125.980% |
| 2026-05-01 | 9.4100 | 9.4200 | 9.4100 | 9.4200 | -1.361% | 2 | 1,749 | +144.692% |
| 2026-04-30 | 9.6000 | 9.6500 | 9.5500 | 9.5500 | -8.173% | 513 | 1,868 | +141.361% |
| 2026-04-29 | 10.6500 | 10.6500 | 10.2500 | 10.4000 | -3.704% | 23 | 1,872 | +121.635% |
| 2026-04-28 | 10.7700 | 10.8000 | 10.7700 | 10.8000 | +7.463% | 11 | 1,871 | +113.426% |
| 2026-04-27 | 10.3000 | 10.3000 | 10.0500 | 10.0500 | -1.083% | 66 | 1,822 | +129.353% |
| 2026-04-24 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.878% | 1 | 1,821 | +126.870% |
| 2026-04-23 | 9.7500 | 10.2500 | 9.7500 | 10.2500 | +2.808% | 307 | 1,535 | +124.878% |
| 2026-04-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +1.424% | 1 | 1,534 | +131.194% |
| 2026-04-21 | 9.8000 | 9.9500 | 9.6400 | 9.8300 | +4.021% | 128 | 1,441 | +134.486% |
| 2026-04-20 | 8.7500 | 9.4500 | 8.7500 | 9.4500 | +12.634% | 5 | 1,441 | +143.915% |
| 2026-04-17 | 8.2300 | 8.3900 | 8.2000 | 8.3900 | +48.496% | 14 | 1,442 | +174.732% |
| 2026-04-16 | 5.7900 | 5.7900 | 5.6500 | 5.6500 | -10.317% | 10 | 1,448 | +307.965% |
| 2026-04-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.474% | 1 | 1,448 | +265.873% |
| 2026-04-14 | 6.5500 | 6.6500 | 6.2000 | 6.3300 | -14.459% | 183 | 1,448 | +264.139% |
| 2026-04-10 | 7.4900 | 7.5000 | 7.4000 | 7.4000 | -4.516% | 121 | 1,493 | +211.486% |
| 2026-04-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -15.301% | 1 | 1,492 | +197.419% |
| 2026-04-07 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | -3.481% | 3 | 1,492 | +151.913% |
| 2026-04-02 | 9.4200 | 9.5200 | 9.4200 | 9.4800 | -7.241% | 16 | 1,489 | +143.143% |
| 2026-04-01 | 10.3500 | 10.3500 | 10.2200 | 10.2200 | -8.750% | 502 | 1,489 | +125.538% |
| 2026-03-26 | 11.2000 | 11.2500 | 10.9500 | 11.2000 | -2.183% | 444 | 1,030 | +105.804% |
| 2026-03-25 | 11.5000 | 11.5500 | 11.4500 | 11.4500 | -4.583% | 15 | 769 | +101.310% |
| 2026-03-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.623% | 1 | 754 | +92.083% |
| 2026-03-23 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -8.607% | 2 | 754 | +106.726% |
| 2026-03-20 | 12.2400 | 12.2400 | 12.2000 | 12.2000 | +2.694% | 2 | 755 | +88.934% |
| 2026-03-19 | 11.9500 | 12.1300 | 11.8800 | 11.8800 | +8.000% | 98 | 754 | +94.024% |
| 2026-03-12 | 11.0600 | 11.0600 | 11.0000 | 11.0000 | +6.383% | 2 | 747 | +109.545% |
| 2026-03-09 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | +3.297% | 1 | 746 | +122.921% |
| 2026-03-06 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +3.731% | 1 | 746 | +130.270% |
| 2026-03-04 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.763% | 10 | 746 | +138.860% |
| 2026-03-02 | 10.6500 | 10.7500 | 10.3500 | 10.3500 | -4.255% | 7 | 746 | +122.705% |
| 2026-02-27 | 11.7900 | 11.7900 | 10.8100 | 10.8100 | -47.878% | 9 | 746 | +113.228% |
| 2026-02-24 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -4.159% | 2 | 750 | +11.138% |
| 2026-02-12 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +33.663% | 4 | 748 | +6.516% |
| 2026-02-02 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -1.581% | 30 | 748 | +42.372% |
| 2026-01-22 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +18.773% | 1 | 718 | +40.122% |
| 2026-01-13 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +1.169% | 22 | 719 | +66.426% |
| 2026-01-08 | 13.6400 | 13.6900 | 13.6400 | 13.6900 | +3.791% | 12 | 697 | +68.371% |
| 2026-01-07 | 13.1800 | 13.5700 | 13.1600 | 13.1900 | +0.228% | 24 | 709 | +74.754% |
| 2026-01-02 | 12.5400 | 13.1600 | 12.4200 | 13.1600 | +8.313% | 35 | 698 | +75.152% |
| 2025-12-31 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -0.410% | 400 | 938 | +89.712% |
| 2025-12-30 | 12.3000 | 12.3500 | 12.2000 | 12.2000 | -1.613% | 4 | 938 | +88.934% |
| 2025-12-29 | 12.1000 | 12.4000 | 12.1000 | 12.4000 | +2.310% | 10 | 936 | +85.887% |
| 2025-12-26 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -3.195% | 5 | 926 | +90.182% |
| 2025-12-24 | 12.7400 | 12.7400 | 12.5200 | 12.5200 | -0.635% | 3 | 921 | +84.105% |
| 2025-12-23 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.787% | 2 | 921 | +82.937% |
| 2025-12-22 | 12.5500 | 12.7000 | 12.5000 | 12.7000 | +5.394% | 8 | 921 | +81.496% |
| 2025-12-19 | 12.0500 | 12.3500 | 12.0500 | 12.0500 | -3.984% | 7 | 918 | +91.286% |
| 2025-12-18 | 12.6000 | 12.6400 | 12.5500 | 12.5500 | +4.323% | 16 | 913 | +83.665% |
| 2025-12-17 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -6.381% | 1 | 897 | +91.604% |
| 2025-12-16 | 13.0500 | 13.0500 | 12.5500 | 12.8500 | -0.388% | 10 | 896 | +79.377% |
| 2025-12-15 | 12.9200 | 12.9300 | 12.8900 | 12.9000 | +2.789% | 38 | 891 | +78.682% |
| 2025-12-12 | 12.5000 | 12.7000 | 12.5000 | 12.5500 | -3.831% | 4 | 904 | +83.665% |
| 2025-12-11 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +0.385% | 1 | 901 | +76.628% |
| 2025-12-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.111% | 20 | 900 | +77.308% |
| 2025-12-09 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | -5.645% | 4 | 900 | +97.009% |
| 2025-12-08 | 12.5000 | 12.5000 | 12.2600 | 12.4000 | +29.167% | 404 | 897 | +85.887% |
| 2025-12-05 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.587% | 10 | 575 | +140.104% |
| 2025-12-03 | 9.7500 | 9.7500 | 9.3500 | 9.4500 | +6.180% | 12 | 575 | +143.915% |
| 2025-11-20 | 8.1000 | 9.1000 | 8.0000 | 8.9000 | 0.000% | 10 | 565 | +158.989% |