NFLX261218P01160000
NFLX Dec 18 2026 1160.00 Put
optionOPRA
InactiveNov 14, 2025
167.45USD+11.633%(+17.45)1Vol124OI
NFLX261218P01160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 167.45 | 167.45 | 167.45 | 167.45 | +11.633% | 1 | 124 | 0.000% |
| 2025-11-13 | 145.18 | 151.29 | 145.18 | 150.00 | -1.316% | 12 | 123 | +11.633% |
| 2025-11-12 | 152.00 | 152.00 | 152.00 | 152.00 | -11.628% | 1 | 117 | +10.164% |
| 2025-11-07 | 172.00 | 178.96 | 172.00 | 172.00 | -2.256% | 27 | 117 | -2.645% |
| 2025-11-05 | 176.04 | 176.04 | 175.97 | 175.97 | +11.444% | 2 | 119 | -4.842% |
| 2025-10-31 | 159.25 | 159.25 | 157.70 | 157.90 | -7.276% | 7 | 119 | +6.048% |
| 2025-10-30 | 170.29 | 170.29 | 170.29 | 170.29 | +1.605% | 1 | 112 | -1.668% |
| 2025-10-28 | 168.13 | 168.13 | 167.60 | 167.60 | -1.758% | 12 | 113 | -0.089% |
| 2025-10-27 | 175.00 | 175.00 | 170.60 | 170.60 | +3.019% | 11 | 101 | -1.846% |
| 2025-10-23 | 165.60 | 165.60 | 165.60 | 165.60 | +0.321% | 24 | 101 | +1.117% |
| 2025-10-22 | 150.28 | 165.07 | 150.23 | 165.07 | +35.370% | 9 | 102 | +1.442% |
| 2025-10-21 | 121.94 | 121.94 | 121.94 | 121.94 | +0.844% | 3 | 103 | +37.322% |
| 2025-10-20 | 120.92 | 120.92 | 120.92 | 120.92 | -10.661% | 2 | 103 | +38.480% |
| 2025-10-15 | 135.35 | 135.35 | 135.35 | 135.35 | -9.459% | 2 | 104 | +23.716% |
| 2025-10-06 | 149.49 | 149.49 | 149.49 | 149.49 | -2.612% | 1 | 102 | +12.014% |
| 2025-10-03 | 153.50 | 153.50 | 153.50 | 153.50 | +0.327% | 1 | 101 | +9.088% |
| 2025-10-02 | 153.00 | 153.00 | 153.00 | 153.00 | +2.774% | 1 | 101 | +9.444% |
| 2025-10-01 | 144.77 | 148.87 | 144.77 | 148.87 | +5.529% | 3 | 101 | +12.481% |
| 2025-09-15 | 140.03 | 141.07 | 140.03 | 141.07 | +7.687% | 5 | 98 | +18.700% |
| 2025-09-11 | 125.00 | 131.00 | 125.00 | 131.00 | +9.303% | 25 | 95 | +27.824% |
| 2025-09-04 | 119.40 | 119.85 | 119.40 | 119.85 | -0.100% | 2 | 92 | +39.716% |
| 2025-08-18 | 119.97 | 119.97 | 119.97 | 119.97 | -3.739% | 60 | 93 | +39.577% |
| 2025-08-14 | 124.63 | 124.63 | 124.63 | 124.63 | -7.304% | 10 | 93 | +34.358% |
| 2025-08-11 | 134.45 | 134.45 | 134.45 | 134.45 | -11.494% | 3 | 93 | +24.544% |
| 2025-08-05 | 151.91 | 151.91 | 151.91 | 151.91 | +2.124% | 1 | 90 | +10.230% |
| 2025-07-29 | 148.75 | 148.75 | 148.75 | 148.75 | +1.411% | 1 | 90 | +12.571% |
| 2025-07-28 | 146.68 | 146.68 | 146.68 | 146.68 | +3.216% | 1 | 89 | +14.160% |
| 2025-07-22 | 142.11 | 142.11 | 142.11 | 142.11 | +6.689% | 1 | 88 | +17.831% |
| 2025-07-17 | 133.20 | 133.20 | 133.20 | 133.20 | +0.256% | 1 | 89 | +25.713% |
| 2025-07-10 | 132.86 | 132.86 | 132.86 | 132.86 | -5.572% | 3 | 89 | +26.035% |
| 2025-07-08 | 140.70 | 140.70 | 140.70 | 140.70 | +2.439% | 3 | 89 | +19.012% |
| 2025-07-03 | 137.35 | 137.35 | 137.35 | 137.35 | +0.373% | 10 | 86 | +21.915% |
| 2025-07-02 | 136.84 | 136.84 | 136.84 | 136.84 | +0.522% | 10 | 86 | +22.369% |
| 2025-07-01 | 136.14 | 136.14 | 135.64 | 136.13 | +7.130% | 7 | 86 | +23.007% |
| 2025-06-30 | 126.47 | 127.07 | 126.47 | 127.07 | -4.091% | 50 | 82 | +31.778% |
| 2025-06-26 | 134.62 | 134.62 | 132.49 | 132.49 | -22.248% | 2 | 45 | +26.387% |
| 2025-06-10 | 170.40 | 170.40 | 170.40 | 170.40 | +8.535% | 1 | 44 | -1.731% |
| 2025-06-04 | 157.00 | 157.00 | 157.00 | 157.00 | -2.648% | 40 | 8 | +6.656% |
| 2025-06-03 | 161.27 | 161.27 | 161.27 | 161.27 | -2.744% | 1 | 8 | +3.832% |
| 2025-05-28 | 166.05 | 166.05 | 165.82 | 165.82 | -2.206% | 2 | 9 | +0.983% |
| 2025-05-27 | 169.56 | 169.56 | 169.56 | 169.56 | -1.988% | 1 | 9 | -1.244% |
| 2025-05-23 | 173.00 | 173.00 | 173.00 | 173.00 | -0.087% | 2 | 9 | -3.208% |
| 2025-05-20 | 173.15 | 173.15 | 173.15 | 173.15 | -1.496% | 1 | 9 | -3.292% |
| 2025-05-19 | 175.78 | 175.78 | 175.78 | 175.78 | -1.369% | 4 | 8 | -4.739% |
| 2025-05-15 | 181.20 | 181.20 | 177.30 | 178.22 | -3.409% | 18 | 7 | -6.043% |
| 2025-05-14 | 184.94 | 186.35 | 182.85 | 184.51 | -0.485% | 11 | 9 | -9.246% |
| 2025-05-13 | 191.67 | 191.67 | 185.05 | 185.41 | -5.620% | 14 | 5 | -9.687% |
| 2025-05-09 | 196.45 | 196.45 | 196.45 | 196.45 | +1.237% | 4 | 3 | -14.762% |
| 2025-05-08 | 193.70 | 194.05 | 193.70 | 194.05 | -0.026% | 2 | 2 | -13.708% |
| 2025-05-07 | 193.95 | 194.10 | 193.95 | 194.10 | -2.682% | 2 | 2 | -13.730% |
| 2025-05-01 | 199.45 | 199.45 | 199.45 | 199.45 | -22.992% | 1 | 2 | -16.044% |
| 2025-03-04 | 259.00 | 259.00 | 259.00 | 259.00 | +11.159% | 1 | 1 | -35.347% |
| 2025-02-19 | 233.00 | 233.00 | 233.00 | 233.00 | -27.586% | 1 | 2 | -28.133% |
| 2024-11-27 | 321.98 | 321.98 | 321.76 | 321.76 | 0.000% | 2 | 0 | -47.958% |