NFLX261218P00099000
NFLX Dec 18 2026 99.00 Put
optionOPRA
InactiveOct 1, 2026
30.00USD+2.845%(+0.83)200Vol124OI
NFLX261218P00099000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +2.845% | 200 | 129 | 0.000% |
| 2026-09-30 | 29.1700 | 29.1700 | 29.1700 | 29.1700 | +6.266% | 4 | 129 | +2.845% |
| 2026-09-25 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +3.859% | 10 | 587 | +9.290% |
| 2026-09-21 | 26.6900 | 26.6900 | 26.4300 | 26.4300 | -2.544% | 3 | 1,028 | +13.507% |
| 2026-09-18 | 27.2800 | 27.2800 | 27.1200 | 27.1200 | +32.681% | 11 | 1,019 | +10.619% |
| 2026-09-04 | 20.3600 | 20.4400 | 20.3600 | 20.4400 | -19.622% | 2 | 1,018 | +46.771% |
| 2026-08-12 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | -1.701% | 1 | 1,019 | +17.971% |
| 2026-08-05 | 25.4000 | 25.9500 | 25.2500 | 25.8700 | -2.008% | 15 | 1,023 | +15.964% |
| 2026-08-04 | 26.1500 | 26.7000 | 26.1000 | 26.4000 | -6.681% | 9 | 1,023 | +13.636% |
| 2026-07-27 | 28.2900 | 28.2900 | 28.2900 | 28.2900 | -1.873% | 1 | 1,023 | +6.045% |
| 2026-07-24 | 30.1400 | 30.1400 | 28.8300 | 28.8300 | -5.289% | 95 | 1,070 | +4.058% |
| 2026-07-23 | 30.7300 | 30.8300 | 30.4400 | 30.4400 | -0.262% | 46 | 1,068 | -1.445% |
| 2026-07-22 | 28.9100 | 30.5200 | 28.9100 | 30.5200 | -3.418% | 110 | 1,012 | -1.704% |
| 2026-07-20 | 31.5200 | 31.6000 | 31.5200 | 31.6000 | +2.932% | 2 | 1,012 | -5.063% |
| 2026-07-17 | 31.5000 | 31.5000 | 30.7000 | 30.7000 | +24.544% | 124 | 1,071 | -2.280% |
| 2026-07-08 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +3.615% | 10 | 1,071 | +21.704% |
| 2026-07-06 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | -3.801% | 1 | 1,071 | +26.103% |
| 2026-07-02 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | -2.137% | 3 | 1,071 | +21.310% |
| 2026-06-26 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | +9.016% | 9 | 1,080 | +18.718% |
| 2026-06-17 | 23.0000 | 23.1800 | 23.0000 | 23.1800 | +15.900% | 5 | 1,082 | +29.422% |
| 2026-06-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +20.120% | 3 | 1,082 | +50.000% |
| 2026-05-28 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +8.117% | 3 | 1,084 | +80.180% |
| 2026-05-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -8.660% | 1 | 1,085 | +94.805% |
| 2026-05-11 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +37.073% | 2 | 1,084 | +77.936% |
| 2026-04-30 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | -6.818% | 140 | 1,084 | +143.902% |
| 2026-04-28 | 13.1000 | 13.2000 | 13.1000 | 13.2000 | +22.563% | 2 | 1,084 | +127.273% |
| 2026-04-20 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -2.091% | 1 | 1,083 | +178.552% |
| 2026-04-17 | 10.8000 | 11.0000 | 10.3000 | 11.0000 | +44.737% | 10 | 1,078 | +172.727% |
| 2026-04-16 | 7.4000 | 7.6000 | 7.2800 | 7.6000 | -15.084% | 184 | 894 | +294.737% |
| 2026-04-14 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -2.186% | 1 | 894 | +235.196% |
| 2026-04-13 | 9.2000 | 9.3000 | 9.1300 | 9.1500 | -3.684% | 155 | 895 | +227.869% |
| 2026-04-10 | 9.3500 | 9.5000 | 9.3500 | 9.5000 | -2.564% | 3 | 740 | +215.789% |
| 2026-04-09 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -9.302% | 1 | 740 | +207.692% |
| 2026-04-08 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -5.286% | 1 | 740 | +179.070% |
| 2026-04-07 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.575% | 2 | 740 | +164.317% |
| 2026-04-02 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -8.627% | 20 | 750 | +157.511% |
| 2026-03-31 | 12.7300 | 12.7500 | 12.7300 | 12.7500 | -12.371% | 2 | 750 | +135.294% |
| 2026-03-30 | 14.0400 | 14.5500 | 14.0400 | 14.5500 | +4.676% | 101 | 750 | +106.186% |
| 2026-03-27 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.649% | 122 | 750 | +115.827% |
| 2026-03-20 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +14.538% | 20 | 628 | +101.478% |
| 2026-03-17 | 12.9900 | 13.0000 | 12.9900 | 13.0000 | +10.544% | 2 | 608 | +130.769% |
| 2026-03-05 | 12.0100 | 12.0100 | 11.7600 | 11.7600 | -2.000% | 110 | 631 | +155.102% |
| 2026-03-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.808% | 1 | 522 | +150.000% |
| 2026-03-02 | 12.8000 | 12.8000 | 12.6800 | 12.7400 | -5.279% | 51 | 521 | +135.479% |
| 2026-02-27 | 13.5000 | 13.5000 | 13.3700 | 13.4500 | -36.195% | 41 | 493 | +123.048% |
| 2026-02-25 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | -17.817% | 1 | 533 | +42.315% |
| 2026-02-17 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +3.386% | 1 | 533 | +16.959% |
| 2026-02-12 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +16.206% | 1 | 534 | +20.919% |
| 2026-02-09 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -0.698% | 200 | 534 | +40.515% |
| 2026-02-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +10.825% | 1 | 664 | +39.535% |
| 2026-01-30 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -3.722% | 10 | 664 | +54.639% |
| 2026-01-29 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +0.099% | 1 | 664 | +48.883% |
| 2026-01-21 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +13.408% | 1 | 664 | +49.031% |
| 2026-01-20 | 17.7700 | 17.7700 | 17.7500 | 17.7500 | +5.341% | 2 | 664 | +69.014% |
| 2026-01-13 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +3.374% | 26 | 666 | +78.042% |
| 2026-01-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.748% | 1 | 666 | +84.049% |
| 2026-01-05 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +8.463% | 9 | 674 | +87.266% |
| 2025-12-30 | 14.7000 | 14.7700 | 14.7000 | 14.7700 | -3.148% | 40 | 674 | +103.114% |
| 2025-12-23 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | +0.329% | 24 | 664 | +96.721% |
| 2025-12-22 | 15.2500 | 15.2500 | 15.2000 | 15.2000 | +3.051% | 7 | 684 | +97.368% |
| 2025-12-19 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +1.027% | 10 | 680 | +103.390% |
| 2025-12-17 | 14.5800 | 14.6000 | 14.1000 | 14.6000 | -7.770% | 45 | 686 | +105.479% |
| 2025-12-16 | 15.5000 | 15.8300 | 15.5000 | 15.8300 | +1.474% | 11 | 652 | +89.514% |
| 2025-12-15 | 15.5500 | 15.6000 | 15.5500 | 15.6000 | +9.474% | 29 | 652 | +92.308% |
| 2025-12-09 | 14.7000 | 14.7000 | 14.2500 | 14.2500 | -4.682% | 36 | 635 | +110.526% |
| 2025-12-08 | 13.0000 | 15.0000 | 13.0000 | 14.9500 | +15.000% | 78 | 650 | +100.669% |
| 2025-12-05 | 11.8000 | 13.0000 | 11.3900 | 13.0000 | +32.653% | 38 | 619 | +130.769% |
| 2025-12-02 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -2.196% | 6 | 602 | +206.122% |
| 2025-11-28 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -10.536% | 200 | 596 | +199.401% |
| 2025-11-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.444% | 1 | 584 | +167.857% |
| 2025-11-24 | 11.3100 | 11.3100 | 11.2500 | 11.2500 | +0.446% | 2 | 583 | +166.667% |
| 2025-11-21 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.901% | 1 | 583 | +167.857% |
| 2025-11-20 | 9.8500 | 11.1000 | 9.8500 | 11.1000 | +15.746% | 28 | 582 | +170.270% |
| 2025-11-19 | 9.3000 | 9.5900 | 9.3000 | 9.5900 | +7.151% | 11 | 601 | +212.826% |
| 2025-11-18 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.278% | 10 | 590 | +235.196% |
| 2025-11-17 | 9.3500 | 9.3500 | 9.0500 | 9.3500 | 0.000% | 13 | 590 | +220.856% |