NFLX261218P00270000
NFLX Dec 18 2026 270.00 Put
optionOPRA
InactiveSep 12, 2025
0.83USD-25.225%(-0.28)2Vol41OI
NFLX261218P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 5.0800 | 5.0800 | 0.8300 | 0.8300 | -25.225% | 2 | 41 | 0.000% |
| 2025-08-22 | 0.3500 | 1.1100 | 0.3500 | 1.1100 | -31.481% | 104 | 41 | -25.225% |
| 2025-07-07 | 2.0000 | 2.0000 | 1.6200 | 1.6200 | -0.613% | 2 | 186 | -48.765% |
| 2025-06-24 | 1.7300 | 1.7300 | 1.6300 | 1.6300 | -15.979% | 176 | 191 | -49.080% |
| 2025-06-11 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.483% | 1 | 46 | -57.216% |
| 2025-06-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -9.050% | 1 | 46 | -58.706% |
| 2025-05-28 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -55.800% | 3 | 46 | -62.443% |
| 2025-04-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 2 | 46 | -83.400% |
| 2025-04-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +48.903% | 20 | 47 | -82.526% |
| 2025-02-26 | 3.6300 | 3.6800 | 3.1900 | 3.1900 | +0.949% | 12 | 57 | -73.981% |
| 2025-02-24 | 3.0900 | 3.3000 | 3.0900 | 3.1600 | -11.978% | 32 | 56 | -73.734% |
| 2025-02-21 | 3.5400 | 3.5900 | 3.5400 | 3.5900 | +488.525% | 16 | 56 | -76.880% |
| 2025-02-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -81.791% | 5 | 56 | +36.066% |
| 2025-01-16 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -14.758% | 2 | 56 | -75.224% |
| 2025-01-10 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -46.164% | 10 | 55 | -78.880% |
| 2025-01-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +62.584% | 30 | 55 | -88.630% |
| 2024-12-19 | 9.1200 | 9.1200 | 4.4900 | 4.4900 | +3.218% | 35 | 85 | -81.514% |
| 2024-12-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +16.310% | 14 | 60 | -80.920% |
| 2024-11-29 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -6.500% | 30 | 46 | -77.807% |
| 2024-11-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.160% | 1 | 31 | -79.250% |
| 2024-10-18 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -22.084% | 2 | 31 | -83.433% |
| 2024-09-25 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -24.353% | 3 | 31 | -87.092% |
| 2024-07-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1 | 28 | -90.235% |
| 2024-07-19 | 8.0000 | 9.8000 | 8.0000 | 8.0000 | -14.347% | 21 | 27 | -89.625% |
| 2024-06-28 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +13.075% | 6 | 22 | -91.113% |
| 2024-06-18 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -13.053% | 1 | 18 | -89.952% |
| 2024-06-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -19.149% | 1 | 18 | -91.263% |
| 2024-06-06 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +6.818% | 1 | 19 | -92.936% |
| 2024-05-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 20 | -92.455% |
| 2024-05-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -7.692% | 1 | 20 | -93.083% |
| 2024-04-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.562% | 1 | 20 | -93.615% |
| 2024-04-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -12.925% | 2 | 20 | -93.516% |
| 2024-03-14 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +5.150% | 1 | 18 | -94.354% |
| 2024-03-04 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -9.632% | 1 | 18 | -94.063% |
| 2024-02-27 | 15.0000 | 15.4700 | 15.0000 | 15.4700 | +2.450% | 11 | 18 | -94.635% |
| 2024-02-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -4.430% | 2 | 6 | -94.503% |
| 2024-02-06 | 15.9900 | 15.9900 | 15.8000 | 15.8000 | -4.300% | 6 | 6 | -94.747% |
| 2024-01-24 | 16.3000 | 16.5100 | 16.3000 | 16.5100 | 0.000% | 3 | 3 | -94.973% |