NFLX261218P00096000
NFLX Dec 18 2026 96.00 Put
optionOPRA
EODOct 5, 2026
29.30USD+3.460%(+0.98)125Vol93OI
NFLX261218P00096000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.7000 | 29.3000 | 28.7000 | 29.3000 | +3.460% | 125 | 93 | 0.000% |
| 2026-10-02 | 28.4500 | 28.4500 | 28.3200 | 28.3200 | +6.346% | 5 | 99 | +3.460% |
| 2026-10-01 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | +4.513% | 7 | 629 | +10.026% |
| 2026-09-29 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | +2.742% | 2 | 629 | +14.992% |
| 2026-09-25 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +1.806% | 30 | 697 | +18.145% |
| 2026-09-18 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | +30.267% | 1 | 698 | +20.279% |
| 2026-09-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +21.036% | 1 | 698 | +56.684% |
| 2026-09-02 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | -9.755% | 20 | 686 | +89.644% |
| 2026-09-01 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -2.450% | 10 | 678 | +71.145% |
| 2026-08-21 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +2.332% | 4 | 679 | +66.952% |
| 2026-08-19 | 17.1800 | 17.1800 | 17.1500 | 17.1500 | -25.918% | 2 | 679 | +70.845% |
| 2026-08-06 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -1.699% | 1 | 679 | +26.566% |
| 2026-08-03 | 23.6000 | 23.6000 | 23.5500 | 23.5500 | -5.231% | 9 | 681 | +24.416% |
| 2026-07-31 | 24.4500 | 25.0500 | 24.4500 | 24.8500 | +7.903% | 8 | 686 | +17.907% |
| 2026-07-28 | 23.0900 | 23.0900 | 23.0300 | 23.0300 | -10.909% | 2 | 686 | +27.225% |
| 2026-07-27 | 25.7900 | 25.8500 | 25.7900 | 25.8500 | 0.000% | 2 | 687 | +13.346% |
| 2026-07-24 | 26.4500 | 26.4500 | 25.8500 | 25.8500 | -10.985% | 10 | 687 | +13.346% |
| 2026-07-21 | 28.9000 | 29.0400 | 28.9000 | 29.0400 | +2.615% | 10 | 677 | +0.895% |
| 2026-07-20 | 29.0000 | 29.0000 | 28.3000 | 28.3000 | +2.166% | 2 | 678 | +3.534% |
| 2026-07-17 | 27.7000 | 27.7000 | 27.4500 | 27.7000 | +29.439% | 4 | 682 | +5.776% |
| 2026-07-06 | 21.4000 | 21.4500 | 21.4000 | 21.4000 | -7.279% | 10 | 684 | +36.916% |
| 2026-06-26 | 23.0700 | 23.0800 | 23.0700 | 23.0800 | -6.331% | 22 | 684 | +26.950% |
| 2026-06-25 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +0.984% | 1 | 684 | +18.912% |
| 2026-06-24 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +19.725% | 2 | 682 | +20.082% |
| 2026-06-18 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | +0.543% | 1 | 682 | +43.768% |
| 2026-06-17 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | +13.749% | 2 | 683 | +44.549% |
| 2026-06-03 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +11.375% | 4 | 681 | +64.422% |
| 2026-06-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.727% | 9 | 690 | +83.125% |
| 2026-05-29 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +8.240% | 1 | 691 | +102.768% |
| 2026-05-20 | 13.2400 | 13.3700 | 13.2100 | 13.3500 | +4.706% | 19 | 694 | +119.476% |
| 2026-05-19 | 11.9500 | 12.7500 | 11.8500 | 12.7500 | 0.000% | 8 | 690 | +129.804% |
| 2026-05-18 | 12.5000 | 12.7500 | 12.5000 | 12.7500 | -4.494% | 4 | 688 | +129.804% |
| 2026-05-14 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -1.403% | 3 | 688 | +119.476% |
| 2026-05-08 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +2.266% | 2 | 688 | +116.396% |
| 2026-05-07 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -0.601% | 1 | 688 | +121.299% |
| 2026-05-06 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -0.150% | 1 | 688 | +119.970% |
| 2026-05-05 | 12.5000 | 13.3400 | 12.5000 | 13.3400 | +17.018% | 3 | 686 | +119.640% |
| 2026-05-04 | 11.4000 | 11.4000 | 11.2500 | 11.4000 | +1.604% | 7 | 687 | +157.018% |
| 2026-04-30 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -2.435% | 2 | 687 | +161.141% |
| 2026-04-29 | 11.3000 | 11.5000 | 11.2700 | 11.5000 | +0.437% | 363 | 538 | +154.783% |
| 2026-04-28 | 11.3500 | 11.4500 | 11.3500 | 11.4500 | +2.691% | 2 | 538 | +155.895% |
| 2026-04-27 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +1.364% | 1 | 537 | +162.780% |
| 2026-04-22 | 11.1500 | 11.1500 | 10.9300 | 11.0000 | -1.610% | 96 | 450 | +166.364% |
| 2026-04-21 | 10.8000 | 11.1800 | 10.8000 | 11.1800 | +17.684% | 5 | 451 | +162.075% |
| 2026-04-20 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | +3.261% | 6 | 451 | +208.421% |
| 2026-04-17 | 9.4000 | 9.4000 | 9.0000 | 9.2000 | +45.340% | 25 | 439 | +218.478% |
| 2026-04-16 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -2.615% | 20 | 439 | +362.875% |
| 2026-04-15 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -11.565% | 40 | 439 | +350.769% |
| 2026-04-14 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -8.125% | 6 | 454 | +298.639% |
| 2026-04-13 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -1.356% | 5 | 456 | +266.250% |
| 2026-04-10 | 8.2600 | 8.3000 | 8.1100 | 8.1100 | -7.314% | 17 | 456 | +261.282% |
| 2026-04-09 | 9.3000 | 9.4400 | 8.7500 | 8.7500 | -11.705% | 127 | 458 | +234.857% |
| 2026-04-07 | 10.0200 | 10.0200 | 9.9100 | 9.9100 | +0.711% | 11 | 537 | +195.661% |
| 2026-04-06 | 9.5500 | 9.8500 | 9.5500 | 9.8400 | -10.545% | 26 | 541 | +197.764% |
| 2026-04-01 | 11.2900 | 11.2900 | 11.0000 | 11.0000 | -1.961% | 60 | 550 | +166.364% |
| 2026-03-31 | 11.5700 | 11.5700 | 11.2200 | 11.2200 | -8.929% | 11 | 555 | +161.141% |
| 2026-03-30 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +1.399% | 1 | 544 | +137.825% |
| 2026-03-23 | 12.2500 | 12.2500 | 12.1500 | 12.1500 | -7.039% | 4 | 545 | +141.152% |
| 2026-03-20 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +1.318% | 111 | 547 | +124.178% |
| 2026-03-19 | 13.3400 | 13.4500 | 12.9000 | 12.9000 | +10.730% | 14 | 436 | +127.132% |
| 2026-03-17 | 11.5700 | 11.6500 | 11.5400 | 11.6500 | -2.101% | 3 | 433 | +151.502% |
| 2026-03-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.653% | 2 | 432 | +146.218% |
| 2026-03-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.401% | 5 | 430 | +142.149% |
| 2026-03-11 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +2.044% | 2 | 430 | +155.226% |
| 2026-03-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.944% | 40 | 430 | +160.444% |
| 2026-03-05 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +1.611% | 2 | 487 | +173.321% |
| 2026-03-04 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | -8.341% | 40 | 485 | +177.725% |
| 2026-03-02 | 11.4300 | 11.5400 | 11.1000 | 11.5100 | -1.032% | 43 | 485 | +154.561% |
| 2026-02-27 | 11.8000 | 11.8000 | 11.5500 | 11.6300 | -49.391% | 11 | 455 | +151.935% |
| 2026-02-24 | 22.9000 | 22.9800 | 22.8500 | 22.9800 | +2.224% | 30 | 454 | +27.502% |
| 2026-02-12 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +14.112% | 1 | 466 | +30.338% |
| 2026-02-11 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +1.756% | 1 | 467 | +48.731% |
| 2026-02-04 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +13.749% | 1 | 466 | +51.343% |
| 2026-01-22 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -3.460% | 1 | 465 | +72.150% |
| 2026-01-21 | 17.8000 | 17.8000 | 17.6300 | 17.6300 | +17.926% | 4 | 466 | +66.194% |
| 2026-01-13 | 15.0500 | 15.0500 | 14.9500 | 14.9500 | +1.356% | 13 | 469 | +95.987% |
| 2026-01-07 | 14.7500 | 14.7600 | 14.7500 | 14.7500 | +4.759% | 12 | 469 | +98.644% |
| 2026-01-05 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +6.991% | 10 | 454 | +108.097% |
| 2025-12-31 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -3.942% | 1 | 454 | +122.644% |
| 2025-12-22 | 13.6000 | 13.7500 | 13.6000 | 13.7000 | +3.008% | 4 | 454 | +113.869% |
| 2025-12-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.375% | 1 | 454 | +120.301% |
| 2025-12-18 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +6.544% | 1 | 453 | +119.476% |
| 2025-12-17 | 12.6800 | 12.6900 | 12.5300 | 12.5300 | -10.179% | 4 | 453 | +133.839% |
| 2025-12-15 | 13.8700 | 13.9500 | 13.8700 | 13.9500 | +3.333% | 59 | 451 | +110.036% |
| 2025-12-12 | 13.0000 | 13.5000 | 13.0000 | 13.5000 | -2.878% | 7 | 418 | +117.037% |
| 2025-12-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.797% | 10 | 418 | +110.791% |
| 2025-12-10 | 12.9100 | 14.3500 | 12.9100 | 14.3000 | +13.043% | 35 | 418 | +104.895% |
| 2025-12-09 | 12.7500 | 12.7500 | 12.6500 | 12.6500 | -5.948% | 17 | 393 | +131.621% |
| 2025-12-08 | 13.1500 | 13.4500 | 13.1500 | 13.4500 | +61.078% | 5 | 382 | +117.844% |
| 2025-12-02 | 8.6500 | 8.6500 | 8.3500 | 8.3500 | -1.183% | 3 | 381 | +250.898% |
| 2025-12-01 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -15.500% | 2 | 382 | +246.746% |
| 2025-11-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 1 | 380 | +193.000% |
| 2025-11-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 20 | 379 | +200.513% |
| 2025-11-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.279% | 1 | 379 | +193.000% |
| 2025-11-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +8.176% | 1 | 378 | +240.698% |
| 2025-11-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -2.454% | 1 | 377 | +268.553% |
| 2025-11-17 | 8.2500 | 8.2500 | 8.0000 | 8.1500 | 0.000% | 4 | 377 | +259.509% |