NFLX261218P00220000
NFLX Dec 18 2026 220.00 Put
optionOPRA
InactiveSep 8, 2026
143.15USD+29.337%(+32.47)2Vol0OI
NFLX261218P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-08 | 143.1500 | 143.1500 | 143.1500 | 143.1500 | +29.337% | 2 | 0 | 0.000% |
| 2025-11-18 | 110.6800 | 110.6800 | 110.6800 | 110.6800 | +1.124% | 1 | 357 | +29.337% |
| 2025-11-17 | 109.4500 | 109.4500 | 109.4500 | 109.4500 | +364733.333% | 580 | 357 | +30.790% |
| 2025-11-04 | 1.0500 | 1.0500 | 0.0100 | 0.0300 | -95.775% | 8 | 357 | +477066.667% |
| 2025-09-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -23.656% | 2 | 365 | +20061.972% |
| 2025-09-15 | 1.5100 | 1.5100 | 0.9300 | 0.9300 | -25.000% | 2 | 367 | +15292.473% |
| 2025-08-22 | 1.2200 | 1.2900 | 1.2200 | 1.2400 | +24.000% | 6 | 367 | +11444.355% |
| 2025-07-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -6.542% | 2 | 372 | +14215.000% |
| 2025-07-07 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -17.692% | 1 | 372 | +13278.505% |
| 2025-07-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 4 | 374 | +10911.538% |
| 2025-06-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +14.530% | 1 | 374 | +10582.836% |
| 2025-06-25 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.687% | 1 | 373 | +12135.043% |
| 2025-06-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -11.842% | 1 | 374 | +10582.836% |
| 2025-06-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +80.952% | 1 | 373 | +9317.763% |
| 2025-05-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -42.069% | 4 | 372 | +16941.667% |
| 2025-05-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -41.532% | 10 | 376 | +9772.414% |
| 2025-04-29 | 5.0100 | 5.0100 | 2.4800 | 2.4800 | -46.781% | 8 | 386 | +5672.177% |
| 2025-04-07 | 4.6600 | 4.7800 | 4.6100 | 4.6600 | +24.267% | 136 | 394 | +2971.888% |
| 2025-04-04 | 3.5300 | 3.7500 | 3.5300 | 3.7500 | +69.683% | 22 | 263 | +3717.333% |
| 2025-03-27 | 4.1000 | 4.1000 | 1.7200 | 2.2100 | -21.071% | 54 | 263 | +6377.376% |
| 2025-03-18 | 2.0400 | 2.8000 | 2.0100 | 2.8000 | -11.111% | 20 | 263 | +5012.500% |
| 2025-03-10 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -1.563% | 2 | 263 | +4444.444% |
| 2025-03-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 263 | +4373.438% |
| 2025-02-28 | 2.8400 | 3.0500 | 2.8400 | 3.0500 | +24.490% | 4 | 263 | +4593.443% |
| 2025-02-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -13.732% | 10 | 263 | +5742.857% |
| 2025-02-24 | 4.4800 | 4.4800 | 2.8400 | 2.8400 | +238.095% | 16 | 271 | +4940.493% |
| 2025-02-05 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -70.833% | 5 | 277 | +16941.667% |
| 2025-02-03 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | +80.000% | 16 | 282 | +4870.486% |
| 2025-01-24 | 1.9000 | 1.9000 | 1.6000 | 1.6000 | -4.192% | 22 | 290 | +8846.875% |
| 2025-01-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -16.500% | 2 | 290 | +8471.856% |
| 2025-01-16 | 2.0200 | 2.0800 | 2.0000 | 2.0000 | -62.264% | 8 | 290 | +7057.500% |
| 2025-01-15 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +289.706% | 25 | 293 | +2600.943% |
| 2024-12-31 | 2.4600 | 2.4600 | 1.3600 | 1.3600 | -32.338% | 185 | 202 | +10425.735% |
| 2024-12-30 | 3.1300 | 3.1300 | 1.8800 | 2.0100 | -25.556% | 251 | 202 | +7021.891% |
| 2024-12-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +31.707% | 10 | 74 | +5201.852% |
| 2024-12-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -28.070% | 60 | 78 | +6882.927% |
| 2024-11-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.390% | 28 | 48 | +4922.807% |
| 2024-11-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 15 | 34 | +4752.542% |
| 2024-11-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -12.676% | 2 | 19 | +4517.742% |
| 2024-11-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +62.100% | 2 | 19 | +3932.394% |
| 2024-10-31 | 3.3000 | 3.8700 | 2.1900 | 2.1900 | -21.786% | 10 | 21 | +6436.530% |
| 2024-10-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -22.652% | 1 | 22 | +5012.500% |
| 2024-10-21 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +3.429% | 1 | 23 | +3854.420% |
| 2024-10-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -36.364% | 2 | 23 | +3990.000% |
| 2024-10-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +37.500% | 1 | 22 | +2502.727% |
| 2024-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.000% | 2 | 23 | +3478.750% |
| 2024-05-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -38.272% | 2 | 21 | +2763.000% |
| 2024-04-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +23.664% | 1 | 21 | +1667.284% |
| 2024-04-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.667% | 2 | 21 | +2085.496% |
| 2024-04-19 | 8.4000 | 8.4000 | 7.5000 | 7.5000 | +25.000% | 2 | 20 | +1808.667% |
| 2024-04-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -25.000% | 10 | 21 | +2285.833% |
| 2024-03-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 1 | 18 | +1689.375% |
| 2024-03-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 1 | 17 | +1624.699% |
| 2024-03-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.088% | 1 | 16 | +1689.375% |
| 2024-03-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +16.816% | 1 | 15 | +1473.077% |
| 2024-02-27 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -18.000% | 1 | 14 | +1737.612% |
| 2024-02-21 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.062% | 1 | 13 | +1406.842% |
| 2024-02-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +7.778% | 1 | 13 | +1375.773% |
| 2024-02-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 1 | 12 | +1490.556% |
| 2024-02-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.894% | 1 | 11 | +1689.375% |
| 2024-01-31 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | +4.444% | 2 | 10 | +1422.872% |
| 2024-01-24 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -22.414% | 6 | 11 | +1490.556% |
| 2024-01-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -7.200% | 2 | 5 | +1134.052% |
| 2024-01-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 1 | 3 | +1045.200% |
| 2024-01-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.887% | 1 | 2 | +1001.154% |
| 2024-01-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 0.000% | 1 | 1 | +980.377% |