NFLX261218P01000000
NFLX Dec 18 2026 1000.00 Put
optionOPRA
InactiveNov 14, 2025
91.55USD+9.444%(+7.90)12Vol264OI
NFLX261218P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 92.05 | 92.05 | 91.11 | 91.55 | +9.444% | 12 | 264 | 0.000% |
| 2025-11-13 | 83.65 | 83.65 | 83.65 | 83.65 | -2.278% | 1 | 252 | +9.444% |
| 2025-11-12 | 85.60 | 85.60 | 85.60 | 85.60 | -2.727% | 1 | 252 | +6.951% |
| 2025-11-11 | 88.00 | 88.00 | 88.00 | 88.00 | -1.950% | 1 | 250 | +4.034% |
| 2025-11-10 | 90.60 | 90.60 | 89.72 | 89.75 | -10.070% | 5 | 250 | +2.006% |
| 2025-11-06 | 96.78 | 99.80 | 96.78 | 99.80 | +0.808% | 3 | 250 | -8.267% |
| 2025-11-05 | 100.34 | 100.34 | 98.60 | 99.00 | -1.844% | 4 | 250 | -7.525% |
| 2025-11-04 | 99.94 | 101.20 | 99.94 | 100.86 | +2.604% | 3 | 247 | -9.231% |
| 2025-11-03 | 98.04 | 100.00 | 98.04 | 98.30 | +4.242% | 7 | 240 | -6.867% |
| 2025-10-29 | 94.30 | 94.30 | 94.30 | 94.30 | -0.914% | 1 | 240 | -2.916% |
| 2025-10-24 | 95.00 | 95.17 | 95.00 | 95.17 | +0.179% | 2 | 239 | -3.804% |
| 2025-10-23 | 95.00 | 95.00 | 95.00 | 95.00 | +4.396% | 5 | 239 | -3.632% |
| 2025-10-22 | 83.45 | 91.00 | 83.45 | 91.00 | +34.755% | 14 | 234 | +0.604% |
| 2025-10-20 | 72.63 | 72.63 | 67.53 | 67.53 | -7.997% | 55 | 221 | +35.569% |
| 2025-10-14 | 73.40 | 73.40 | 73.40 | 73.40 | +0.589% | 1 | 166 | +24.728% |
| 2025-10-13 | 72.97 | 72.97 | 72.97 | 72.97 | -14.605% | 1 | 165 | +25.463% |
| 2025-10-03 | 85.45 | 85.45 | 85.45 | 85.45 | -1.782% | 2 | 164 | +7.139% |
| 2025-10-02 | 87.00 | 87.00 | 87.00 | 87.00 | +6.748% | 1 | 164 | +5.230% |
| 2025-10-01 | 83.65 | 83.65 | 81.50 | 81.50 | +9.912% | 101 | 164 | +12.331% |
| 2025-09-29 | 74.10 | 74.15 | 74.02 | 74.15 | +6.263% | 6 | 73 | +23.466% |
| 2025-09-22 | 70.06 | 70.06 | 69.78 | 69.78 | -1.718% | 2 | 71 | +31.198% |
| 2025-09-18 | 71.00 | 71.00 | 71.00 | 71.00 | +2.750% | 1 | 70 | +28.944% |
| 2025-09-17 | 69.10 | 69.10 | 69.10 | 69.10 | -14.055% | 1 | 70 | +32.489% |
| 2025-09-12 | 80.40 | 80.40 | 80.40 | 80.40 | +23.049% | 3 | 70 | +13.868% |
| 2025-09-10 | 65.34 | 65.34 | 65.34 | 65.34 | -3.799% | 1 | 70 | +40.113% |
| 2025-09-04 | 67.92 | 67.92 | 67.92 | 67.92 | -1.793% | 2 | 69 | +34.791% |
| 2025-08-28 | 71.23 | 71.23 | 69.16 | 69.16 | -2.592% | 7 | 69 | +32.374% |
| 2025-08-27 | 71.00 | 71.00 | 71.00 | 71.00 | -5.960% | 5 | 64 | +28.944% |
| 2025-08-22 | 75.50 | 75.50 | 75.50 | 75.50 | +0.266% | 5 | 63 | +21.258% |
| 2025-08-21 | 74.00 | 75.30 | 74.00 | 75.30 | +7.265% | 25 | 63 | +21.580% |
| 2025-08-19 | 70.20 | 70.20 | 70.20 | 70.20 | -2.174% | 2 | 40 | +30.413% |
| 2025-08-12 | 71.76 | 71.76 | 71.76 | 71.76 | -1.860% | 1 | 42 | +27.578% |
| 2025-08-11 | 73.12 | 73.12 | 73.12 | 73.12 | -3.165% | 2 | 41 | +25.205% |
| 2025-08-08 | 75.51 | 75.51 | 75.51 | 75.51 | -10.107% | 1 | 39 | +21.242% |
| 2025-07-31 | 84.00 | 84.00 | 84.00 | 84.00 | +6.329% | 1 | 38 | +8.988% |
| 2025-07-22 | 78.00 | 79.00 | 78.00 | 79.00 | +6.829% | 2 | 38 | +15.886% |
| 2025-07-21 | 74.00 | 74.00 | 73.95 | 73.95 | -3.207% | 2 | 36 | +23.800% |
| 2025-07-17 | 76.40 | 76.40 | 76.40 | 76.40 | -4.237% | 1 | 37 | +19.830% |
| 2025-07-16 | 79.78 | 79.78 | 79.78 | 79.78 | -5.024% | 1 | 38 | +14.753% |
| 2025-07-10 | 84.00 | 84.00 | 84.00 | 84.00 | +7.006% | 1 | 37 | +8.988% |
| 2025-07-09 | 78.92 | 78.92 | 78.50 | 78.50 | -1.666% | 2 | 37 | +16.624% |
| 2025-07-08 | 79.85 | 81.07 | 79.83 | 79.83 | +1.980% | 6 | 38 | +14.681% |
| 2025-07-03 | 78.28 | 78.28 | 78.28 | 78.28 | -3.596% | 1 | 38 | +16.952% |
| 2025-07-02 | 81.42 | 81.42 | 81.20 | 81.20 | +1.411% | 2 | 38 | +12.746% |
| 2025-07-01 | 76.42 | 80.15 | 76.42 | 80.07 | -2.650% | 4 | 39 | +14.337% |
| 2025-06-25 | 82.25 | 82.25 | 82.25 | 82.25 | -4.104% | 1 | 40 | +11.307% |
| 2025-06-24 | 85.77 | 85.77 | 85.77 | 85.77 | -8.110% | 1 | 39 | +6.739% |
| 2025-06-20 | 93.75 | 93.75 | 93.34 | 93.34 | -8.076% | 8 | 38 | -1.918% |
| 2025-06-13 | 101.54 | 101.54 | 101.54 | 101.54 | -2.365% | 2 | 36 | -9.838% |
| 2025-06-10 | 104.00 | 104.00 | 104.00 | 104.00 | +9.129% | 6 | 36 | -11.971% |
| 2025-06-09 | 95.30 | 95.30 | 95.30 | 95.30 | +1.383% | 1 | 36 | -3.935% |
| 2025-06-05 | 94.00 | 94.00 | 94.00 | 94.00 | -1.364% | 2 | 36 | -2.606% |
| 2025-06-04 | 95.30 | 95.30 | 95.30 | 95.30 | -8.365% | 6 | 33 | -3.935% |
| 2025-05-30 | 104.00 | 104.00 | 104.00 | 104.00 | -2.804% | 2 | 33 | -11.971% |
| 2025-05-29 | 108.00 | 108.00 | 107.00 | 107.00 | +5.836% | 2 | 33 | -14.439% |
| 2025-05-28 | 101.10 | 101.10 | 101.10 | 101.10 | -6.180% | 20 | 33 | -9.446% |
| 2025-05-21 | 105.76 | 108.00 | 102.81 | 107.76 | +0.335% | 17 | 38 | -15.043% |
| 2025-05-19 | 108.92 | 108.92 | 107.40 | 107.40 | +0.959% | 21 | 43 | -14.758% |
| 2025-05-16 | 106.38 | 106.38 | 106.38 | 106.38 | -1.161% | 2 | 24 | -13.941% |
| 2025-05-15 | 112.49 | 112.49 | 107.63 | 107.63 | -14.579% | 3 | 24 | -14.940% |
| 2025-05-12 | 127.36 | 127.36 | 126.00 | 126.00 | -1.192% | 6 | 22 | -27.341% |
| 2025-05-06 | 127.52 | 127.52 | 127.52 | 127.52 | -3.211% | 1 | 26 | -28.207% |
| 2025-04-30 | 131.75 | 131.75 | 131.75 | 131.75 | -0.768% | 1 | 26 | -30.512% |
| 2025-04-28 | 132.77 | 132.77 | 132.77 | 132.77 | -1.352% | 1 | 26 | -31.046% |
| 2025-04-24 | 142.12 | 142.12 | 134.59 | 134.59 | -8.919% | 12 | 26 | -31.979% |
| 2025-04-23 | 144.55 | 147.77 | 144.55 | 147.77 | -1.329% | 12 | 33 | -38.046% |
| 2025-04-22 | 165.00 | 165.00 | 149.76 | 149.76 | -23.553% | 3 | 23 | -38.869% |
| 2025-04-03 | 196.15 | 196.15 | 195.90 | 195.90 | +0.051% | 2 | 23 | -53.267% |
| 2025-03-12 | 195.80 | 195.80 | 195.80 | 195.80 | -1.618% | 5 | 22 | -53.243% |
| 2025-03-06 | 199.20 | 199.65 | 199.02 | 199.02 | +27.414% | 4 | 17 | -54.000% |
| 2025-02-26 | 157.00 | 157.00 | 156.20 | 156.20 | +2.359% | 3 | 18 | -41.389% |
| 2025-02-24 | 152.60 | 152.60 | 152.60 | 152.60 | +6.341% | 1 | 19 | -40.007% |
| 2025-02-19 | 143.50 | 143.50 | 143.50 | 143.50 | +0.561% | 2 | 18 | -36.202% |
| 2025-02-18 | 142.70 | 142.70 | 142.70 | 142.70 | +1.667% | 2 | 18 | -35.844% |
| 2025-02-13 | 138.80 | 140.36 | 138.80 | 140.36 | -3.100% | 11 | 10 | -34.775% |
| 2025-02-10 | 144.85 | 144.85 | 144.85 | 144.85 | 0.000% | 1 | 10 | -36.797% |
| 2025-02-07 | 144.85 | 144.85 | 144.85 | 144.85 | -7.621% | 2 | 11 | -36.797% |
| 2025-02-05 | 157.15 | 157.15 | 156.80 | 156.80 | -0.273% | 2 | 10 | -41.614% |
| 2025-02-04 | 152.11 | 157.23 | 152.11 | 157.23 | -0.013% | 3 | 10 | -41.773% |
| 2025-01-31 | 157.70 | 157.70 | 157.25 | 157.25 | -2.932% | 4 | 9 | -41.781% |
| 2025-01-30 | 160.00 | 162.00 | 160.00 | 162.00 | +0.621% | 2 | 6 | -43.488% |
| 2025-01-29 | 161.00 | 161.00 | 161.00 | 161.00 | -2.395% | 1 | 6 | -43.137% |
| 2025-01-24 | 165.25 | 165.25 | 164.95 | 164.95 | -0.030% | 4 | 7 | -44.498% |
| 2025-01-23 | 163.65 | 165.00 | 163.65 | 165.00 | -3.169% | 2 | 6 | -44.515% |
| 2025-01-22 | 166.35 | 170.70 | 166.10 | 170.40 | -7.427% | 4 | 5 | -46.273% |
| 2024-12-11 | 184.07 | 184.07 | 184.07 | 184.07 | -1.170% | 1 | 4 | -50.263% |
| 2024-12-09 | 186.25 | 186.25 | 186.25 | 186.25 | -0.984% | 1 | 4 | -50.846% |
| 2024-12-05 | 187.90 | 188.10 | 187.90 | 188.10 | -9.130% | 2 | 3 | -51.329% |
| 2024-11-25 | 207.00 | 207.00 | 207.00 | 207.00 | -37.782% | 1 | 2 | -55.773% |
| 2024-09-05 | 332.70 | 332.70 | 332.70 | 332.70 | -4.259% | 1 | 1 | -72.483% |
| 2024-08-15 | 347.50 | 347.50 | 347.50 | 347.50 | -18.837% | 1 | 1 | -73.655% |
| 2024-04-19 | 437.00 | 437.00 | 428.15 | 428.15 | +6.638% | 3 | 30 | -78.617% |
| 2024-02-27 | 401.50 | 401.50 | 401.50 | 401.50 | 0.000% | 60 | 30 | -77.198% |