NFLX261218P01200000
NFLX Dec 18 2026 1200.00 Put
optionOPRA
InactiveNov 11, 2025
178.10USD-2.953%(-5.42)5Vol176OI
NFLX261218P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-11 | 178.10 | 178.10 | 178.10 | 178.10 | -2.953% | 5 | 176 | 0.000% |
| 2025-11-10 | 183.27 | 183.52 | 183.27 | 183.52 | -9.995% | 3 | 176 | -2.953% |
| 2025-11-03 | 203.90 | 203.90 | 203.90 | 203.90 | +13.467% | 10 | 183 | -12.653% |
| 2025-10-31 | 179.70 | 179.70 | 179.70 | 179.70 | -6.635% | 1 | 183 | -0.890% |
| 2025-10-29 | 192.47 | 192.47 | 192.47 | 192.47 | +1.220% | 1 | 183 | -7.466% |
| 2025-10-28 | 190.15 | 190.15 | 190.15 | 190.15 | -1.736% | 10 | 184 | -6.337% |
| 2025-10-27 | 193.51 | 193.51 | 193.51 | 193.51 | -1.270% | 1 | 189 | -7.963% |
| 2025-10-24 | 189.64 | 196.00 | 189.64 | 196.00 | +4.841% | 16 | 189 | -9.133% |
| 2025-10-23 | 189.30 | 189.30 | 186.95 | 186.95 | +1.825% | 9 | 179 | -4.734% |
| 2025-10-22 | 173.40 | 184.67 | 173.40 | 183.60 | +31.105% | 14 | 174 | -2.996% |
| 2025-10-21 | 139.16 | 140.04 | 139.16 | 140.04 | -1.809% | 26 | 161 | +27.178% |
| 2025-10-20 | 142.62 | 142.62 | 142.62 | 142.62 | -9.043% | 1 | 135 | +24.877% |
| 2025-10-17 | 161.30 | 161.30 | 156.80 | 156.80 | +4.082% | 5 | 136 | +13.584% |
| 2025-10-15 | 150.65 | 150.65 | 150.20 | 150.65 | -0.166% | 5 | 132 | +18.221% |
| 2025-10-14 | 149.45 | 150.90 | 149.45 | 150.90 | +1.296% | 3 | 127 | +18.025% |
| 2025-10-13 | 148.97 | 148.97 | 148.97 | 148.97 | +2.816% | 2 | 124 | +19.554% |
| 2025-10-10 | 144.89 | 144.89 | 144.89 | 144.89 | +1.364% | 1 | 125 | +22.921% |
| 2025-10-09 | 142.94 | 142.94 | 142.94 | 142.94 | -18.077% | 1 | 124 | +24.598% |
| 2025-10-06 | 174.48 | 174.48 | 174.48 | 174.48 | +4.793% | 3 | 123 | +2.075% |
| 2025-10-01 | 166.00 | 169.00 | 166.00 | 166.50 | +8.243% | 5 | 126 | +6.967% |
| 2025-09-30 | 153.82 | 153.82 | 153.82 | 153.82 | +0.536% | 1 | 124 | +15.785% |
| 2025-09-29 | 152.60 | 153.00 | 152.35 | 153.00 | -2.672% | 7 | 125 | +16.405% |
| 2025-09-25 | 157.20 | 157.20 | 157.20 | 157.20 | +6.180% | 2 | 120 | +13.295% |
| 2025-09-23 | 148.50 | 148.50 | 146.85 | 148.05 | +2.195% | 3 | 118 | +20.297% |
| 2025-09-19 | 144.87 | 144.87 | 144.87 | 144.87 | -10.629% | 1 | 116 | +22.938% |
| 2025-09-12 | 161.95 | 162.10 | 161.95 | 162.10 | +2.465% | 16 | 116 | +9.870% |
| 2025-09-11 | 141.60 | 158.20 | 141.60 | 158.20 | +19.559% | 4 | 112 | +12.579% |
| 2025-09-09 | 132.32 | 132.32 | 132.32 | 132.32 | -2.649% | 1 | 108 | +34.598% |
| 2025-09-04 | 137.00 | 137.00 | 135.92 | 135.92 | -11.117% | 2 | 107 | +31.033% |
| 2025-08-20 | 154.19 | 154.19 | 152.92 | 152.92 | +11.377% | 4 | 108 | +16.466% |
| 2025-08-18 | 137.50 | 137.50 | 137.30 | 137.30 | -5.232% | 2 | 108 | +29.716% |
| 2025-08-13 | 144.88 | 144.88 | 144.88 | 144.88 | -2.732% | 1 | 107 | +22.929% |
| 2025-08-11 | 148.95 | 148.95 | 148.95 | 148.95 | -2.232% | 1 | 108 | +19.570% |
| 2025-08-08 | 152.35 | 152.35 | 152.35 | 152.35 | -8.107% | 2 | 107 | +16.902% |
| 2025-08-06 | 175.20 | 175.20 | 165.10 | 165.79 | -5.274% | 5 | 105 | +7.425% |
| 2025-08-05 | 174.15 | 175.02 | 174.15 | 175.02 | +14.392% | 17 | 104 | +1.760% |
| 2025-07-21 | 153.00 | 153.00 | 153.00 | 153.00 | -3.011% | 1 | 99 | +16.405% |
| 2025-07-18 | 164.35 | 164.35 | 157.75 | 157.75 | -1.172% | 11 | 99 | +12.900% |
| 2025-07-10 | 159.62 | 159.62 | 159.62 | 159.62 | +5.013% | 6 | 99 | +11.577% |
| 2025-07-08 | 155.00 | 155.00 | 152.00 | 152.00 | 0.000% | 2 | 93 | +17.171% |
| 2025-07-07 | 154.50 | 154.50 | 152.00 | 152.00 | -0.517% | 2 | 92 | +17.171% |
| 2025-07-01 | 152.79 | 152.79 | 152.79 | 152.79 | +8.639% | 2 | 93 | +16.565% |
| 2025-06-30 | 139.35 | 144.05 | 139.35 | 140.64 | -6.352% | 23 | 91 | +26.635% |
| 2025-06-26 | 150.18 | 150.18 | 150.18 | 150.18 | -3.359% | 1 | 71 | +18.591% |
| 2025-06-25 | 154.50 | 155.40 | 154.50 | 155.40 | -12.525% | 3 | 71 | +14.607% |
| 2025-06-16 | 177.65 | 177.65 | 177.65 | 177.65 | -1.731% | 2 | 72 | +0.253% |
| 2025-06-13 | 180.78 | 180.78 | 180.78 | 180.78 | +1.733% | 2 | 72 | -1.482% |
| 2025-06-11 | 176.05 | 177.70 | 176.05 | 177.70 | -5.024% | 2 | 72 | +0.225% |
| 2025-06-10 | 185.00 | 187.10 | 185.00 | 187.10 | +9.351% | 2 | 72 | -4.810% |
| 2025-06-06 | 171.10 | 171.10 | 171.10 | 171.10 | -2.223% | 2 | 71 | +4.091% |
| 2025-06-04 | 174.99 | 174.99 | 174.99 | 174.99 | -4.010% | 2 | 73 | +1.777% |
| 2025-06-02 | 186.10 | 186.10 | 182.30 | 182.30 | -3.596% | 2 | 73 | -2.304% |
| 2025-05-27 | 188.40 | 189.10 | 188.40 | 189.10 | -0.343% | 2 | 72 | -5.817% |
| 2025-05-21 | 186.08 | 189.75 | 184.97 | 189.75 | -1.684% | 7 | 73 | -6.140% |
| 2025-05-20 | 194.82 | 194.82 | 192.90 | 193.00 | +0.936% | 12 | 70 | -7.720% |
| 2025-05-16 | 191.72 | 191.72 | 191.21 | 191.21 | -11.053% | 10 | 66 | -6.856% |
| 2025-05-08 | 214.63 | 215.31 | 214.55 | 214.97 | -0.153% | 20 | 63 | -17.151% |
| 2025-05-07 | 214.65 | 215.30 | 214.65 | 215.30 | -0.866% | 2 | 63 | -17.278% |
| 2025-05-01 | 217.18 | 217.18 | 217.18 | 217.18 | -5.244% | 2 | 62 | -17.994% |
| 2025-04-30 | 229.20 | 229.20 | 229.20 | 229.20 | -2.060% | 1 | 62 | -22.295% |
| 2025-04-24 | 234.02 | 234.02 | 234.02 | 234.02 | -7.593% | 1 | 63 | -23.895% |
| 2025-04-23 | 253.25 | 253.25 | 253.25 | 253.25 | -1.155% | 1 | 62 | -29.674% |
| 2025-04-22 | 256.21 | 256.21 | 256.21 | 256.21 | -32.815% | 2 | 62 | -30.487% |
| 2025-04-09 | 379.90 | 381.35 | 379.90 | 381.35 | +24.380% | 2 | 62 | -53.297% |
| 2025-03-17 | 305.98 | 306.60 | 305.98 | 306.60 | -2.045% | 2 | 62 | -41.911% |
| 2025-03-06 | 313.98 | 314.75 | 313.00 | 313.00 | +5.761% | 4 | 62 | -43.099% |
| 2025-03-03 | 296.33 | 297.05 | 295.95 | 295.95 | +5.320% | 8 | 62 | -39.821% |
| 2025-02-27 | 281.00 | 281.00 | 281.00 | 281.00 | -1.920% | 1 | 64 | -36.619% |
| 2025-02-25 | 296.12 | 297.04 | 286.50 | 286.50 | +5.061% | 20 | 64 | -37.836% |
| 2025-02-24 | 272.35 | 272.70 | 272.35 | 272.70 | +4.279% | 2 | 54 | -34.690% |
| 2025-02-21 | 261.22 | 261.51 | 261.22 | 261.51 | +1.035% | 4 | 53 | -31.896% |
| 2025-02-20 | 258.58 | 259.20 | 258.58 | 258.83 | +3.342% | 12 | 52 | -31.190% |
| 2025-02-19 | 250.98 | 251.50 | 250.35 | 250.46 | -9.584% | 14 | 47 | -28.891% |
| 2025-02-04 | 277.65 | 278.64 | 276.60 | 277.01 | -1.469% | 18 | 46 | -35.706% |
| 2025-01-31 | 281.30 | 281.40 | 280.70 | 281.14 | -0.801% | 12 | 39 | -36.651% |
| 2025-01-29 | 285.55 | 286.84 | 283.41 | 283.41 | -1.216% | 14 | 36 | -37.158% |
| 2025-01-23 | 286.90 | 286.90 | 286.90 | 286.90 | -1.646% | 1 | 29 | -37.923% |
| 2025-01-22 | 293.70 | 294.35 | 290.80 | 291.70 | -10.926% | 41 | 28 | -38.944% |
| 2024-12-18 | 327.32 | 327.48 | 327.32 | 327.48 | -26.326% | 2 | 0 | -45.615% |
| 2024-11-01 | 444.75 | 444.75 | 444.50 | 444.50 | 0.000% | 4 | 0 | -59.933% |