NFLX261218P01100000
NFLX Dec 18 2026 1100.00 Put
optionOPRA
InactiveNov 13, 2025
121.85USD+0.869%(+1.05)3Vol196OI
NFLX261218P01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 120.15 | 121.85 | 120.15 | 121.85 | +0.869% | 3 | 196 | 0.000% |
| 2025-11-12 | 126.65 | 126.65 | 120.80 | 120.80 | -15.359% | 3 | 196 | +0.869% |
| 2025-11-03 | 142.00 | 143.00 | 142.00 | 142.72 | +9.063% | 12 | 195 | -14.623% |
| 2025-10-31 | 130.80 | 131.00 | 128.20 | 130.86 | -7.099% | 4 | 195 | -6.885% |
| 2025-10-30 | 140.86 | 140.86 | 140.86 | 140.86 | +2.072% | 1 | 195 | -13.496% |
| 2025-10-29 | 136.55 | 138.60 | 136.55 | 138.00 | -0.719% | 27 | 194 | -11.703% |
| 2025-10-27 | 140.03 | 140.03 | 139.00 | 139.00 | -0.891% | 2 | 183 | -12.338% |
| 2025-10-24 | 140.32 | 140.32 | 139.57 | 140.25 | +4.275% | 4 | 183 | -13.119% |
| 2025-10-23 | 130.63 | 135.58 | 130.63 | 134.50 | +0.825% | 4 | 182 | -9.405% |
| 2025-10-22 | 125.00 | 135.18 | 120.50 | 133.40 | +34.952% | 130 | 184 | -8.658% |
| 2025-10-21 | 98.85 | 98.85 | 98.85 | 98.85 | -9.784% | 1 | 58 | +23.268% |
| 2025-10-15 | 109.57 | 109.57 | 109.57 | 109.57 | +0.523% | 1 | 59 | +11.207% |
| 2025-10-14 | 109.00 | 109.00 | 109.00 | 109.00 | +2.918% | 1 | 59 | +11.789% |
| 2025-10-13 | 105.91 | 105.91 | 105.91 | 105.91 | -1.935% | 4 | 58 | +15.051% |
| 2025-10-10 | 98.95 | 108.00 | 98.95 | 108.00 | -12.621% | 2 | 57 | +12.824% |
| 2025-10-06 | 125.20 | 125.20 | 123.60 | 123.60 | +10.604% | 2 | 58 | -1.416% |
| 2025-09-30 | 111.75 | 111.75 | 111.75 | 111.75 | +9.131% | 1 | 57 | +9.038% |
| 2025-09-29 | 102.40 | 102.40 | 102.40 | 102.40 | -2.892% | 1 | 57 | +18.994% |
| 2025-09-19 | 105.45 | 105.45 | 105.45 | 105.45 | -9.632% | 1 | 56 | +15.552% |
| 2025-09-12 | 116.69 | 116.69 | 116.69 | 116.69 | +17.690% | 1 | 55 | +4.422% |
| 2025-08-15 | 99.15 | 99.15 | 99.15 | 99.15 | -4.983% | 1 | 55 | +22.895% |
| 2025-08-13 | 104.35 | 104.35 | 104.35 | 104.35 | -12.052% | 1 | 56 | +16.770% |
| 2025-08-07 | 118.65 | 118.65 | 118.65 | 118.65 | -0.470% | 2 | 55 | +2.697% |
| 2025-08-06 | 119.21 | 119.21 | 119.21 | 119.21 | -3.105% | 1 | 55 | +2.215% |
| 2025-08-04 | 123.03 | 123.03 | 123.03 | 123.03 | -5.223% | 1 | 55 | -0.959% |
| 2025-08-01 | 128.60 | 129.81 | 128.60 | 129.81 | +6.533% | 6 | 55 | -6.132% |
| 2025-07-29 | 122.50 | 122.50 | 121.85 | 121.85 | +2.223% | 2 | 56 | 0.000% |
| 2025-07-28 | 119.20 | 119.20 | 119.20 | 119.20 | -4.142% | 1 | 54 | +2.223% |
| 2025-07-23 | 124.35 | 124.35 | 124.35 | 124.35 | +6.055% | 1 | 53 | -2.010% |
| 2025-07-18 | 117.25 | 117.25 | 117.25 | 117.25 | +9.283% | 1 | 54 | +3.923% |
| 2025-07-17 | 108.80 | 108.80 | 107.29 | 107.29 | -5.053% | 2 | 54 | +13.571% |
| 2025-07-16 | 109.95 | 113.00 | 109.95 | 113.00 | +7.445% | 2 | 55 | +7.832% |
| 2025-07-01 | 105.46 | 105.46 | 105.17 | 105.17 | +0.844% | 21 | 53 | +15.860% |
| 2025-06-30 | 103.50 | 105.32 | 103.50 | 104.29 | -1.983% | 31 | 48 | +16.838% |
| 2025-06-27 | 106.40 | 106.40 | 106.40 | 106.40 | -7.998% | 1 | 49 | +14.521% |
| 2025-06-26 | 115.65 | 115.65 | 115.65 | 115.65 | +2.318% | 1 | 50 | +5.361% |
| 2025-06-25 | 113.03 | 113.03 | 113.03 | 113.03 | -4.688% | 30 | 50 | +7.803% |
| 2025-06-24 | 118.59 | 118.59 | 118.59 | 118.59 | -6.622% | 1 | 20 | +2.749% |
| 2025-06-23 | 127.00 | 127.00 | 127.00 | 127.00 | -5.068% | 1 | 21 | -4.055% |
| 2025-06-16 | 132.62 | 135.25 | 132.62 | 133.78 | -1.827% | 3 | 20 | -8.918% |
| 2025-06-13 | 136.27 | 136.27 | 136.27 | 136.27 | +2.574% | 2 | 21 | -10.582% |
| 2025-06-09 | 132.85 | 132.85 | 132.85 | 132.85 | -3.522% | 1 | 20 | -8.280% |
| 2025-06-03 | 137.70 | 137.70 | 137.70 | 137.70 | -0.254% | 1 | 20 | -11.511% |
| 2025-06-02 | 138.05 | 138.05 | 138.05 | 138.05 | -13.394% | 1 | 20 | -11.735% |
| 2025-05-13 | 166.66 | 166.66 | 156.52 | 159.40 | -5.998% | 4 | 20 | -23.557% |
| 2025-05-12 | 171.95 | 171.95 | 169.57 | 169.57 | +2.120% | 3 | 20 | -28.142% |
| 2025-05-08 | 166.05 | 166.05 | 166.05 | 166.05 | -1.454% | 1 | 18 | -26.618% |
| 2025-05-06 | 169.55 | 169.95 | 168.50 | 168.50 | +3.980% | 3 | 18 | -27.685% |
| 2025-05-02 | 170.33 | 170.33 | 162.05 | 162.05 | -4.277% | 6 | 19 | -24.807% |
| 2025-05-01 | 169.29 | 169.29 | 169.29 | 169.29 | -14.284% | 1 | 18 | -28.023% |
| 2025-04-23 | 197.50 | 197.50 | 197.50 | 197.50 | -23.804% | 5 | 18 | -38.304% |
| 2025-04-10 | 259.35 | 259.35 | 259.20 | 259.20 | -13.629% | 2 | 18 | -52.990% |
| 2025-04-08 | 281.50 | 300.10 | 280.75 | 300.10 | +19.419% | 10 | 17 | -59.397% |
| 2025-04-03 | 251.60 | 251.60 | 251.30 | 251.30 | -13.820% | 2 | 17 | -51.512% |
| 2025-03-07 | 291.55 | 291.60 | 291.55 | 291.60 | +41.553% | 4 | 16 | -58.213% |
| 2025-02-21 | 206.00 | 206.00 | 206.00 | 206.00 | -19.560% | 10 | 15 | -40.850% |
| 2024-12-18 | 256.28 | 256.28 | 256.09 | 256.09 | -15.793% | 2 | 10 | -52.419% |
| 2024-11-15 | 304.25 | 304.25 | 304.12 | 304.12 | -27.418% | 4 | 10 | -59.934% |
| 2024-09-05 | 419.00 | 419.00 | 419.00 | 419.00 | -4.851% | 1 | 10 | -70.919% |
| 2024-08-15 | 440.36 | 440.36 | 440.36 | 440.36 | -5.970% | 1 | 10 | -72.329% |
| 2024-07-30 | 468.32 | 468.32 | 468.32 | 468.32 | +1.588% | 2 | 9 | -73.981% |
| 2024-07-26 | 461.00 | 461.00 | 461.00 | 461.00 | -0.911% | 4 | 9 | -73.568% |
| 2024-07-25 | 465.24 | 465.24 | 465.24 | 465.24 | -1.223% | 1 | 9 | -73.809% |
| 2024-07-24 | 466.27 | 471.00 | 466.27 | 471.00 | +3.530% | 2 | 9 | -74.130% |
| 2024-07-23 | 454.94 | 454.94 | 454.94 | 454.94 | +0.253% | 3 | 9 | -73.216% |
| 2024-07-18 | 453.79 | 453.79 | 453.79 | 453.79 | +0.842% | 2 | 12 | -73.148% |
| 2024-07-17 | 450.00 | 450.00 | 450.00 | 450.00 | +1.146% | 2 | 13 | -72.922% |
| 2024-07-11 | 444.90 | 444.90 | 444.90 | 444.90 | +5.971% | 4 | 11 | -72.612% |
| 2024-07-08 | 419.83 | 419.83 | 419.83 | 419.83 | -1.852% | 4 | 15 | -70.976% |
| 2024-06-28 | 427.75 | 427.75 | 427.75 | 427.75 | +1.603% | 12 | 15 | -71.514% |
| 2024-06-26 | 421.00 | 421.00 | 421.00 | 421.00 | -12.284% | 6 | 15 | -71.057% |
| 2024-04-15 | 479.96 | 479.96 | 479.96 | 479.96 | 0.000% | 9 | 9 | -74.612% |