NFLX261218P00098000
NFLX Dec 18 2026 98.00 Put
optionOPRA
EODOct 5, 2026
31.10USD+3.322%(+1.00)405Vol780OI
NFLX261218P00098000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.3300 | 31.3300 | 31.1000 | 31.1000 | +3.322% | 405 | 780 | 0.000% |
| 2026-10-01 | 29.1500 | 30.1000 | 29.1500 | 30.1000 | +9.296% | 2,383 | 1,588 | +3.322% |
| 2026-09-29 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | -1.113% | 18 | 1,606 | +12.927% |
| 2026-09-28 | 27.9000 | 27.9000 | 27.8500 | 27.8500 | +3.455% | 28 | 1,790 | +11.670% |
| 2026-09-25 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | +19.379% | 1 | 1,844 | +15.527% |
| 2026-09-10 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +15.463% | 5 | 1,880 | +37.916% |
| 2026-09-04 | 19.3700 | 19.5300 | 19.3700 | 19.5300 | +18.006% | 2 | 1,879 | +59.242% |
| 2026-09-03 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -4.776% | 5 | 1,874 | +87.915% |
| 2026-08-25 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -7.651% | 56 | 1,882 | +78.941% |
| 2026-08-20 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -18.351% | 50 | 1,932 | +65.250% |
| 2026-08-10 | 24.3500 | 24.3500 | 22.9500 | 23.0500 | -9.608% | 12 | 1,932 | +34.924% |
| 2026-08-03 | 25.1500 | 25.5500 | 25.1500 | 25.5000 | -7.036% | 15 | 1,933 | +21.961% |
| 2026-07-27 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | -1.685% | 1 | 1,933 | +13.380% |
| 2026-07-24 | 29.1500 | 29.1500 | 27.9000 | 27.9000 | -5.263% | 93 | 1,960 | +11.470% |
| 2026-07-23 | 29.7400 | 29.8700 | 29.4500 | 29.4500 | -0.406% | 46 | 1,961 | +5.603% |
| 2026-07-22 | 27.9200 | 29.5700 | 27.9200 | 29.5700 | -3.649% | 110 | 1,922 | +5.174% |
| 2026-07-17 | 30.6900 | 30.6900 | 30.6900 | 30.6900 | +35.437% | 10 | 1,922 | +1.336% |
| 2026-07-07 | 22.2000 | 23.1500 | 21.7000 | 22.6600 | +5.395% | 100 | 1,833 | +37.246% |
| 2026-07-02 | 23.8800 | 23.8800 | 21.5000 | 21.5000 | -16.796% | 22 | 1,838 | +44.651% |
| 2026-06-26 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | +12.495% | 1 | 1,838 | +20.356% |
| 2026-06-22 | 23.1900 | 23.1900 | 22.7900 | 22.9700 | +19.016% | 79 | 1,759 | +35.394% |
| 2026-06-11 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +5.177% | 100 | 1,659 | +61.140% |
| 2026-06-08 | 18.2600 | 18.3500 | 18.2600 | 18.3500 | +25.685% | 20 | 1,641 | +69.482% |
| 2026-05-27 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +4.435% | 10 | 1,641 | +113.014% |
| 2026-05-19 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -7.417% | 50 | 1,591 | +122.461% |
| 2026-05-13 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.211% | 1 | 1,592 | +105.960% |
| 2026-05-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +9.524% | 1 | 1,591 | +93.168% |
| 2026-05-06 | 14.7000 | 14.7000 | 14.5500 | 14.7000 | 0.000% | 52 | 1,640 | +111.565% |
| 2026-05-05 | 14.3000 | 14.9000 | 14.2900 | 14.7000 | +14.397% | 150 | 1,750 | +111.565% |
| 2026-05-04 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +10.776% | 1 | 1,751 | +142.023% |
| 2026-05-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.277% | 4 | 1,751 | +168.103% |
| 2026-04-30 | 11.7500 | 11.7500 | 11.6500 | 11.7500 | -6.375% | 193 | 1,779 | +164.681% |
| 2026-04-29 | 12.5900 | 12.5900 | 12.5500 | 12.5500 | -0.397% | 5 | 1,781 | +147.809% |
| 2026-04-28 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | -1.563% | 2 | 1,782 | +146.825% |
| 2026-04-27 | 12.6000 | 12.8000 | 12.1500 | 12.8000 | +4.661% | 99 | 1,699 | +142.969% |
| 2026-04-21 | 11.9000 | 12.2300 | 11.9000 | 12.2300 | +6.812% | 57 | 1,643 | +154.293% |
| 2026-04-20 | 11.5000 | 11.6100 | 11.4500 | 11.4500 | +12.255% | 7 | 1,640 | +171.616% |
| 2026-04-17 | 10.7500 | 10.7500 | 9.8000 | 10.2000 | +47.186% | 27 | 1,637 | +204.902% |
| 2026-04-16 | 7.1000 | 7.1000 | 6.9300 | 6.9300 | -6.855% | 14 | 1,646 | +348.773% |
| 2026-04-15 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -16.872% | 2 | 1,646 | +318.011% |
| 2026-04-13 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.556% | 1 | 1,648 | +247.486% |
| 2026-04-10 | 8.9000 | 9.1500 | 8.9000 | 9.0000 | -10.891% | 437 | 1,649 | +245.556% |
| 2026-04-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.912% | 1 | 1,496 | +207.921% |
| 2026-04-07 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.364% | 1 | 1,496 | +186.636% |
| 2026-04-06 | 10.7400 | 11.0000 | 10.7400 | 11.0000 | -2.655% | 11 | 1,497 | +182.727% |
| 2026-04-02 | 11.1000 | 11.5000 | 11.1000 | 11.3000 | -6.996% | 476 | 1,293 | +175.221% |
| 2026-03-31 | 12.1500 | 12.2000 | 12.1500 | 12.1500 | -10.662% | 4 | 1,291 | +155.967% |
| 2026-03-26 | 13.4500 | 13.6000 | 13.3500 | 13.6000 | -0.657% | 33 | 1,294 | +128.676% |
| 2026-03-25 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -4.266% | 4 | 1,263 | +127.173% |
| 2026-03-24 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +9.411% | 700 | 1,217 | +117.483% |
| 2026-03-23 | 13.5600 | 13.5600 | 13.0700 | 13.0700 | +4.560% | 100 | 823 | +137.950% |
| 2026-03-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.459% | 1 | 754 | +148.800% |
| 2026-03-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +3.390% | 1 | 756 | +154.918% |
| 2026-03-05 | 11.0100 | 11.8000 | 11.0100 | 11.8000 | -3.437% | 9 | 755 | +163.559% |
| 2026-03-04 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +2.431% | 1 | 750 | +154.501% |
| 2026-03-03 | 13.0400 | 13.0400 | 11.9300 | 11.9300 | -2.850% | 248 | 750 | +160.687% |
| 2026-03-02 | 12.2500 | 12.2800 | 12.2500 | 12.2800 | -49.939% | 2 | 631 | +153.257% |
| 2026-02-23 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | +21.016% | 5 | 630 | +26.784% |
| 2026-02-03 | 20.0000 | 20.2700 | 20.0000 | 20.2700 | +16.027% | 50 | 630 | +53.429% |
| 2026-01-23 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -6.827% | 10 | 580 | +78.019% |
| 2026-01-22 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +15.385% | 15 | 571 | +65.867% |
| 2026-01-13 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +0.309% | 15 | 571 | +91.385% |
| 2026-01-12 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +3.846% | 38 | 556 | +91.975% |
| 2026-01-02 | 14.8500 | 15.6000 | 14.8500 | 15.6000 | +9.320% | 2 | 528 | +99.359% |
| 2025-12-30 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -2.925% | 10 | 527 | +117.940% |
| 2025-12-23 | 14.6600 | 14.7000 | 14.6600 | 14.7000 | +0.341% | 21 | 532 | +111.565% |
| 2025-12-22 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.169% | 104 | 532 | +112.287% |
| 2025-12-19 | 14.1000 | 14.2000 | 14.1000 | 14.2000 | +1.068% | 16 | 430 | +119.014% |
| 2025-12-17 | 14.0100 | 14.1500 | 13.9000 | 14.0500 | -6.333% | 10 | 430 | +121.352% |
| 2025-12-15 | 15.0200 | 15.0200 | 15.0000 | 15.0000 | +2.041% | 26 | 426 | +107.333% |
| 2025-12-12 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.407% | 8 | 405 | +111.565% |
| 2025-12-10 | 14.5500 | 14.7600 | 14.4000 | 14.7600 | +7.345% | 16 | 402 | +110.705% |
| 2025-12-09 | 13.9900 | 13.9900 | 13.6600 | 13.7500 | -4.514% | 16 | 409 | +126.182% |
| 2025-12-08 | 14.4500 | 14.4500 | 14.4000 | 14.4000 | +18.519% | 51 | 397 | +115.972% |
| 2025-12-05 | 11.4600 | 12.1500 | 11.3400 | 12.1500 | +10.959% | 13 | 382 | +155.967% |
| 2025-12-03 | 11.2500 | 11.2500 | 10.9500 | 10.9500 | +16.242% | 22 | 373 | +184.018% |
| 2025-12-02 | 9.3500 | 9.4200 | 9.3500 | 9.4200 | -7.192% | 31 | 393 | +230.149% |
| 2025-11-26 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | -6.019% | 2 | 362 | +206.404% |
| 2025-11-25 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.461% | 1 | 362 | +187.963% |
| 2025-11-21 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +14.211% | 1 | 361 | +186.636% |
| 2025-11-19 | 7.8500 | 9.6000 | 7.8500 | 9.5000 | +15.854% | 18 | 361 | +227.368% |
| 2025-11-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.380% | 10 | 346 | +279.268% |
| 2025-11-17 | 8.7300 | 8.9500 | 8.7300 | 8.9500 | 0.000% | 10 | 346 | +247.486% |