NFLX261218P01140000
NFLX Dec 18 2026 1140.00 Put
optionOPRA
InactiveNov 14, 2025
151.92USD+6.201%(+8.87)54Vol122OI
NFLX261218P01140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 152.30 | 158.15 | 151.92 | 151.92 | +6.201% | 54 | 122 | 0.000% |
| 2025-11-13 | 138.63 | 143.05 | 138.63 | 143.05 | +3.524% | 4 | 170 | +6.201% |
| 2025-11-12 | 138.18 | 138.18 | 138.18 | 138.18 | -5.148% | 1 | 168 | +9.944% |
| 2025-11-11 | 145.68 | 145.68 | 145.68 | 145.68 | -11.832% | 1 | 168 | +4.283% |
| 2025-11-07 | 165.21 | 165.23 | 165.21 | 165.23 | -1.737% | 50 | 167 | -8.055% |
| 2025-11-04 | 168.15 | 168.15 | 168.15 | 168.15 | +14.077% | 1 | 117 | -9.652% |
| 2025-10-31 | 147.40 | 147.40 | 147.40 | 147.40 | -9.875% | 1 | 117 | +3.066% |
| 2025-10-30 | 163.55 | 163.55 | 163.55 | 163.55 | +5.926% | 5 | 116 | -7.111% |
| 2025-10-28 | 153.05 | 154.40 | 153.05 | 154.40 | -4.515% | 5 | 111 | -1.606% |
| 2025-10-24 | 161.70 | 161.70 | 161.70 | 161.70 | +3.654% | 5 | 107 | -6.048% |
| 2025-10-23 | 155.15 | 158.80 | 155.10 | 156.00 | +6.849% | 78 | 102 | -2.615% |
| 2025-10-22 | 146.00 | 146.00 | 146.00 | 146.00 | +26.957% | 5 | 43 | +4.055% |
| 2025-10-21 | 115.00 | 115.00 | 115.00 | 115.00 | -4.047% | 5 | 48 | +32.104% |
| 2025-10-20 | 119.85 | 119.85 | 119.85 | 119.85 | -2.561% | 1 | 43 | +26.758% |
| 2025-10-15 | 123.00 | 123.00 | 123.00 | 123.00 | -11.625% | 1 | 43 | +23.512% |
| 2025-10-06 | 145.75 | 145.75 | 139.18 | 139.18 | -1.535% | 4 | 43 | +9.154% |
| 2025-10-03 | 146.62 | 146.62 | 141.35 | 141.35 | -5.905% | 3 | 42 | +7.478% |
| 2025-10-02 | 150.22 | 150.22 | 150.22 | 150.22 | +17.810% | 1 | 42 | +1.132% |
| 2025-09-30 | 127.85 | 127.85 | 127.51 | 127.51 | -4.379% | 3 | 41 | +19.144% |
| 2025-09-12 | 130.10 | 133.35 | 130.10 | 133.35 | +14.907% | 9 | 40 | +13.926% |
| 2025-09-11 | 116.05 | 116.05 | 116.05 | 116.05 | +7.255% | 2 | 37 | +30.909% |
| 2025-09-09 | 108.20 | 108.20 | 108.20 | 108.20 | -2.925% | 6 | 37 | +40.407% |
| 2025-09-04 | 111.46 | 111.46 | 111.46 | 111.46 | -10.939% | 1 | 37 | +36.300% |
| 2025-08-29 | 124.47 | 125.15 | 124.47 | 125.15 | -2.227% | 2 | 38 | +21.390% |
| 2025-08-19 | 128.00 | 128.00 | 128.00 | 128.00 | +14.357% | 1 | 38 | +18.687% |
| 2025-08-18 | 111.93 | 111.93 | 111.93 | 111.93 | -2.065% | 5 | 38 | +35.728% |
| 2025-08-15 | 114.29 | 114.29 | 114.29 | 114.29 | -2.107% | 3 | 38 | +32.925% |
| 2025-08-14 | 120.73 | 120.82 | 116.75 | 116.75 | -3.313% | 3 | 38 | +30.124% |
| 2025-08-13 | 119.01 | 120.75 | 119.01 | 120.75 | -4.075% | 6 | 38 | +25.814% |
| 2025-08-11 | 125.88 | 125.88 | 125.88 | 125.88 | -9.731% | 1 | 38 | +20.686% |
| 2025-07-29 | 139.45 | 139.45 | 139.45 | 139.45 | +5.452% | 1 | 38 | +8.942% |
| 2025-07-10 | 132.24 | 132.24 | 132.24 | 132.24 | +2.448% | 1 | 37 | +14.882% |
| 2025-07-03 | 129.08 | 129.08 | 129.08 | 129.08 | +0.915% | 1 | 36 | +17.694% |
| 2025-07-02 | 127.91 | 127.91 | 127.91 | 127.91 | -15.179% | 1 | 36 | +18.771% |
| 2025-06-16 | 150.23 | 150.80 | 150.23 | 150.80 | -6.452% | 3 | 36 | +0.743% |
| 2025-06-10 | 161.20 | 161.20 | 161.20 | 161.20 | +8.662% | 1 | 36 | -5.757% |
| 2025-06-04 | 148.35 | 148.35 | 148.35 | 148.35 | -9.878% | 1 | 38 | +2.406% |
| 2025-05-29 | 164.61 | 164.61 | 164.61 | 164.61 | +4.263% | 1 | 38 | -7.709% |
| 2025-05-27 | 157.85 | 157.88 | 157.85 | 157.88 | -3.691% | 25 | 38 | -3.775% |
| 2025-05-20 | 163.93 | 163.93 | 163.93 | 163.93 | +1.631% | 1 | 13 | -7.326% |
| 2025-05-16 | 161.30 | 161.30 | 161.30 | 161.30 | -3.942% | 2 | 13 | -5.815% |
| 2025-05-15 | 167.92 | 167.92 | 167.92 | 167.92 | -5.700% | 1 | 13 | -9.528% |
| 2025-05-13 | 178.07 | 178.07 | 178.07 | 178.07 | -3.197% | 3 | 12 | -14.685% |
| 2025-05-08 | 184.21 | 184.21 | 183.75 | 183.95 | -3.184% | 9 | 9 | -17.412% |
| 2025-05-02 | 190.00 | 190.00 | 190.00 | 190.00 | +0.158% | 2 | 7 | -20.042% |
| 2025-05-01 | 189.70 | 189.70 | 189.70 | 189.70 | -5.786% | 1 | 6 | -19.916% |
| 2025-04-28 | 201.15 | 201.35 | 201.15 | 201.35 | -1.852% | 2 | 5 | -24.549% |
| 2025-04-24 | 205.15 | 205.15 | 205.15 | 205.15 | -18.055% | 1 | 5 | -25.947% |
| 2025-04-21 | 250.35 | 250.35 | 250.35 | 250.35 | -3.970% | 1 | 5 | -39.317% |
| 2025-04-17 | 259.95 | 260.70 | 259.95 | 260.70 | -8.973% | 2 | 5 | -41.726% |
| 2025-04-10 | 285.90 | 286.40 | 285.90 | 286.40 | +15.298% | 2 | 5 | -46.955% |
| 2025-03-27 | 248.30 | 248.40 | 248.30 | 248.40 | -17.735% | 2 | 6 | -38.841% |
| 2025-03-07 | 301.45 | 301.95 | 301.45 | 301.95 | +20.036% | 4 | 5 | -49.687% |
| 2025-01-22 | 250.75 | 251.85 | 249.75 | 251.55 | -9.806% | 6 | 4 | -39.606% |
| 2024-12-05 | 278.50 | 278.90 | 278.50 | 278.90 | 0.000% | 2 | 1 | -45.529% |