NFLX261218P00300000
NFLX Dec 18 2026 300.00 Put
optionOPRA
InactiveNov 14, 2025
1.23USD-5.385%(-0.07)1Vol1,100OI
NFLX261218P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 1 | 1,100 | 0.000% |
| 2025-11-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 1 | 1,101 | -5.385% |
| 2025-11-06 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +32.692% | 2 | 1,101 | -10.870% |
| 2025-11-03 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | -17.460% | 2 | 1,101 | +18.269% |
| 2025-10-30 | 1.2500 | 1.6400 | 1.2500 | 1.2600 | -10.000% | 7 | 1,101 | -2.381% |
| 2025-10-01 | 1.5700 | 1.5700 | 1.3900 | 1.4000 | +20.690% | 15 | 1,101 | -12.143% |
| 2025-09-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 2 | 1,101 | +6.034% |
| 2025-09-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +1.639% | 1 | 1,101 | -0.806% |
| 2025-09-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 10 | 1,101 | +0.820% |
| 2025-09-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.730% | 1 | 1,111 | +6.957% |
| 2025-08-29 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | +38.462% | 2 | 1,112 | -2.381% |
| 2025-08-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -32.090% | 14 | 1,112 | +35.165% |
| 2025-08-14 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 1 | 1,126 | -8.209% |
| 2025-08-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -8.844% | 10 | 1,126 | -8.209% |
| 2025-08-06 | 1.4900 | 1.5400 | 1.4300 | 1.4700 | -16.477% | 10 | 1,126 | -16.327% |
| 2025-07-15 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -5.376% | 1 | 1,131 | -30.114% |
| 2025-07-07 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -17.333% | 1 | 1,131 | -33.871% |
| 2025-07-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +18.421% | 10 | 1,250 | -45.333% |
| 2025-06-30 | 1.9600 | 1.9600 | 1.4700 | 1.9000 | -6.863% | 88 | 1,253 | -35.263% |
| 2025-06-27 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +6.250% | 1 | 1,331 | -39.706% |
| 2025-06-26 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -10.698% | 52 | 1,330 | -35.938% |
| 2025-06-24 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | -2.273% | 42 | 1,278 | -42.791% |
| 2025-06-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -20.000% | 2 | 1,236 | -44.091% |
| 2025-06-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -13.793% | 1 | 1,236 | -55.273% |
| 2025-05-22 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -58.301% | 25 | 1,236 | -61.442% |
| 2025-04-07 | 8.0500 | 8.0500 | 7.6500 | 7.6500 | +17.692% | 2 | 1,246 | -83.922% |
| 2025-04-04 | 5.8000 | 6.5000 | 5.8000 | 6.5000 | +60.494% | 6 | 1,247 | -81.077% |
| 2025-03-27 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +9.459% | 2 | 1,249 | -69.630% |
| 2025-03-26 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +2.778% | 2 | 1,248 | -66.757% |
| 2025-03-25 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -4.000% | 2 | 1,247 | -65.833% |
| 2025-03-24 | 3.6500 | 3.8000 | 3.6500 | 3.7500 | -33.628% | 4 | 1,247 | -67.200% |
| 2025-03-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +36.145% | 14 | 1,246 | -78.230% |
| 2025-03-17 | 4.2000 | 4.3000 | 4.1500 | 4.1500 | -6.742% | 10 | 1,232 | -70.361% |
| 2025-03-14 | 4.1500 | 4.5000 | 4.1500 | 4.4500 | -5.319% | 28 | 1,234 | -72.360% |
| 2025-03-13 | 4.8500 | 4.8500 | 4.7000 | 4.7000 | +1.075% | 2 | 1,233 | -73.830% |
| 2025-03-12 | 4.8000 | 5.2000 | 4.6500 | 4.6500 | -7.921% | 8 | 1,233 | -73.548% |
| 2025-03-11 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | -10.619% | 8 | 1,230 | -75.644% |
| 2025-03-10 | 4.9500 | 6.0500 | 4.9500 | 5.6500 | +15.306% | 34 | 1,232 | -78.230% |
| 2025-03-07 | 5.0000 | 5.5500 | 4.9000 | 4.9000 | -1.010% | 36 | 1,248 | -74.898% |
| 2025-03-06 | 4.2000 | 5.0000 | 3.7500 | 4.9500 | +8.791% | 84 | 1,257 | -75.152% |
| 2025-03-05 | 4.6500 | 5.0500 | 4.2000 | 4.5500 | -1.087% | 211 | 1,283 | -72.967% |
| 2025-03-04 | 4.5500 | 5.5000 | 4.5500 | 4.6000 | -8.000% | 121 | 1,215 | -73.261% |
| 2025-03-03 | 4.4000 | 5.0000 | 4.2000 | 5.0000 | +14.943% | 109 | 1,151 | -75.400% |
| 2025-02-28 | 4.4000 | 4.5000 | 4.3500 | 4.3500 | +3.081% | 56 | 1,095 | -71.724% |
| 2025-02-27 | 4.1500 | 4.2200 | 4.0300 | 4.2200 | +494.366% | 8 | 1,081 | -70.853% |
| 2025-02-24 | 3.5500 | 3.7000 | 0.7100 | 0.7100 | -78.485% | 54 | 1,081 | +73.239% |
| 2025-02-21 | 3.3500 | 3.4100 | 3.3000 | 3.3000 | -2.941% | 140 | 1,131 | -62.727% |
| 2025-02-19 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +26.866% | 11 | 1,076 | -63.824% |
| 2025-02-18 | 3.0000 | 3.0000 | 2.6800 | 2.6800 | -6.944% | 2 | 1,075 | -54.104% |
| 2025-01-24 | 3.0600 | 3.0900 | 2.8800 | 2.8800 | -5.574% | 8 | 1,075 | -57.292% |
| 2025-01-23 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | +5.172% | 3 | 1,073 | -59.672% |
| 2025-01-22 | 3.9500 | 3.9500 | 2.9000 | 2.9000 | -30.120% | 154 | 1,072 | -57.586% |
| 2025-01-17 | 4.2000 | 5.4700 | 3.8500 | 4.1500 | -11.702% | 140 | 965 | -70.361% |
| 2025-01-16 | 4.4000 | 4.8900 | 4.2000 | 4.7000 | -2.083% | 90 | 965 | -73.830% |
| 2025-01-14 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | +2.784% | 3 | 932 | -74.375% |
| 2025-01-13 | 7.4000 | 7.4000 | 4.3100 | 4.6700 | -13.035% | 25 | 932 | -73.662% |
| 2025-01-10 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +15.484% | 2 | 957 | -77.095% |
| 2025-01-08 | 4.3100 | 5.1100 | 4.1000 | 4.6500 | +4.494% | 105 | 941 | -73.548% |
| 2025-01-03 | 4.9500 | 4.9500 | 4.4500 | 4.4500 | 0.000% | 8 | 941 | -72.360% |
| 2025-01-02 | 4.1600 | 4.4500 | 4.1500 | 4.4500 | 0.000% | 7 | 939 | -72.360% |
| 2024-12-31 | 4.4100 | 6.2400 | 3.1400 | 4.4500 | +36.503% | 427 | 850 | -72.360% |
| 2024-12-26 | 0.0100 | 3.2600 | 0.0100 | 3.2600 | +3522.222% | 68 | 850 | -62.270% |
| 2024-12-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -98.630% | 200 | 906 | +1266.667% |
| 2024-12-13 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +31.400% | 80 | 707 | -81.279% |
| 2024-11-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 668 | -75.400% |
| 2024-11-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +18.812% | 1 | 669 | -79.500% |
| 2024-11-19 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -23.485% | 1 | 669 | -75.644% |
| 2024-11-13 | 5.4000 | 6.6000 | 5.4000 | 6.6000 | -5.714% | 6 | 670 | -81.364% |
| 2024-11-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.383% | 1 | 665 | -82.429% |
| 2024-10-22 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -4.221% | 1 | 666 | -81.307% |
| 2024-10-18 | 7.3300 | 7.3300 | 6.8700 | 6.8700 | -16.220% | 10 | 665 | -82.096% |
| 2024-10-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.818% | 1 | 665 | -85.000% |
| 2024-10-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -7.368% | 1 | 665 | -86.023% |
| 2024-09-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +9.827% | 1 | 666 | -87.053% |
| 2024-09-24 | 9.3000 | 9.3000 | 8.6500 | 8.6500 | -6.080% | 3 | 667 | -85.780% |
| 2024-09-23 | 9.2000 | 10.4000 | 9.2000 | 9.2100 | -7.900% | 4 | 667 | -86.645% |
| 2024-09-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 5 | 668 | -87.700% |
| 2024-09-18 | 10.4500 | 10.4500 | 10.1500 | 10.1500 | +0.495% | 3 | 669 | -87.882% |
| 2024-09-17 | 10.4500 | 10.4500 | 10.0500 | 10.1000 | -5.784% | 28 | 669 | -87.822% |
| 2024-09-16 | 10.7000 | 10.7200 | 10.7000 | 10.7200 | -2.545% | 2 | 673 | -88.526% |
| 2024-09-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 4 | 672 | -88.818% |
| 2024-09-05 | 10.5000 | 12.0000 | 10.5000 | 12.0000 | +9.091% | 21 | 670 | -89.750% |
| 2024-08-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.169% | 2 | 651 | -88.818% |
| 2024-08-28 | 10.1000 | 11.3600 | 10.1000 | 11.3600 | +9.231% | 2 | 651 | -89.173% |
| 2024-08-26 | 11.0000 | 11.0000 | 10.4000 | 10.4000 | +15.556% | 2 | 651 | -88.173% |
| 2024-08-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -16.279% | 1 | 651 | -86.333% |
| 2024-08-21 | 11.3000 | 11.3000 | 10.0000 | 10.7500 | +7.500% | 3 | 651 | -88.558% |
| 2024-08-20 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -8.759% | 6 | 649 | -87.700% |
| 2024-08-16 | 10.3000 | 10.9600 | 10.3000 | 10.9600 | -12.320% | 8 | 644 | -88.777% |
| 2024-08-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.724% | 1 | 641 | -90.160% |
| 2024-08-13 | 13.3000 | 13.3000 | 12.8500 | 12.8500 | -6.545% | 2 | 641 | -90.428% |
| 2024-08-09 | 10.9000 | 14.4500 | 10.9000 | 13.7500 | +1.103% | 6 | 641 | -91.055% |
| 2024-08-08 | 14.3000 | 14.3000 | 13.6000 | 13.6000 | -3.887% | 2 | 642 | -90.956% |
| 2024-08-07 | 14.6500 | 14.6500 | 14.1500 | 14.1500 | -16.519% | 2 | 642 | -91.307% |
| 2024-08-05 | 13.6000 | 16.9500 | 13.6000 | 16.9500 | +27.925% | 5 | 643 | -92.743% |
| 2024-08-01 | 12.4000 | 13.6000 | 12.2000 | 13.2500 | +5.159% | 20 | 643 | -90.717% |
| 2024-07-31 | 12.7000 | 12.9000 | 12.5500 | 12.6000 | -5.970% | 44 | 635 | -90.238% |
| 2024-07-30 | 13.4500 | 13.4500 | 13.3500 | 13.4000 | +3.077% | 4 | 613 | -90.821% |
| 2024-07-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.787% | 1 | 612 | -90.538% |
| 2024-07-23 | 11.9000 | 12.1000 | 11.7000 | 11.9500 | +2.137% | 32 | 611 | -89.707% |
| 2024-07-22 | 11.8000 | 12.0000 | 11.7000 | 11.7000 | 0.000% | 7 | 611 | -89.487% |
| 2024-07-19 | 12.0000 | 13.1000 | 11.7000 | 11.7000 | -6.400% | 34 | 611 | -89.487% |
| 2024-07-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +9.170% | 1 | 606 | -90.160% |
| 2024-07-09 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +13.366% | 1 | 605 | -89.258% |
| 2024-06-28 | 10.1000 | 12.0000 | 10.1000 | 10.1000 | -19.200% | 3 | 605 | -87.822% |
| 2024-06-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.402% | 1 | 604 | -90.160% |
| 2024-06-18 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.400% | 1 | 604 | -90.120% |
| 2024-06-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.696% | 1 | 604 | -90.160% |
| 2024-06-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -17.266% | 2 | 603 | -89.304% |
| 2024-06-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +5.383% | 1 | 602 | -91.151% |
| 2024-06-12 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -5.786% | 1 | 602 | -90.675% |
| 2024-06-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.162% | 2 | 602 | -91.214% |
| 2024-06-04 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +1.686% | 1 | 604 | -91.844% |
| 2024-06-03 | 14.0000 | 14.8300 | 14.0000 | 14.8300 | +9.044% | 7 | 604 | -91.706% |
| 2024-05-31 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.225% | 2 | 598 | -90.956% |
| 2024-05-30 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.899% | 10 | 597 | -91.338% |
| 2024-05-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +0.291% | 1 | 594 | -91.087% |
| 2024-05-22 | 13.5500 | 13.7600 | 13.5500 | 13.7600 | -13.459% | 31 | 593 | -91.061% |
| 2024-05-14 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -15.426% | 1 | 622 | -92.264% |
| 2024-04-24 | 18.0000 | 18.8000 | 18.0000 | 18.8000 | +10.718% | 3 | 621 | -93.457% |
| 2024-04-23 | 18.0000 | 18.0000 | 16.9800 | 16.9800 | -10.632% | 3 | 618 | -92.756% |
| 2024-04-19 | 15.0000 | 19.0500 | 15.0000 | 19.0000 | +11.633% | 5 | 618 | -93.526% |
| 2024-04-17 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -1.047% | 1 | 616 | -92.773% |
| 2024-04-03 | 16.5700 | 17.2000 | 16.5700 | 17.2000 | -3.587% | 10 | 615 | -92.849% |
| 2024-04-02 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +0.225% | 1 | 625 | -93.105% |
| 2024-03-26 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.657% | 1 | 625 | -93.090% |
| 2024-03-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -9.500% | 1 | 624 | -93.204% |
| 2024-03-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.199% | 6 | 623 | -93.850% |
| 2024-03-07 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +2.269% | 1 | 617 | -93.653% |
| 2024-03-05 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -3.807% | 1 | 617 | -93.509% |
| 2024-03-01 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +3.141% | 2 | 617 | -93.756% |
| 2024-02-28 | 18.9000 | 19.4000 | 18.9000 | 19.1000 | +1.867% | 62 | 616 | -93.560% |
| 2024-02-27 | 17.8700 | 18.7500 | 17.0000 | 18.7500 | 0.000% | 33 | 624 | -93.440% |
| 2024-02-23 | 18.7400 | 18.7500 | 18.7400 | 18.7500 | -4.092% | 4 | 606 | -93.440% |
| 2024-02-22 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -3.457% | 1 | 606 | -93.708% |
| 2024-02-20 | 20.5000 | 21.0000 | 20.2500 | 20.2500 | +1.250% | 4 | 607 | -93.926% |
| 2024-02-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.251% | 5 | 605 | -93.850% |
| 2024-02-13 | 21.0000 | 21.2500 | 18.3000 | 19.9500 | -5.000% | 25 | 600 | -93.835% |
| 2024-02-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.439% | 1 | 575 | -94.143% |
| 2024-02-09 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.381% | 1 | 574 | -94.000% |
| 2024-02-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 2 | 573 | -94.143% |
| 2024-02-07 | 20.0000 | 20.0000 | 19.1600 | 20.0000 | -0.100% | 12 | 571 | -93.850% |
| 2024-02-06 | 20.4000 | 20.4000 | 20.0200 | 20.0200 | -0.891% | 6 | 559 | -93.856% |
| 2024-02-05 | 20.0000 | 20.3000 | 20.0000 | 20.2000 | +1.000% | 20 | 553 | -93.911% |
| 2024-02-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +10.314% | 5 | 533 | -93.850% |
| 2024-01-26 | 18.0200 | 18.1300 | 18.0200 | 18.1300 | -9.801% | 7 | 528 | -93.216% |
| 2024-01-25 | 21.0000 | 21.4400 | 20.1000 | 20.1000 | +1.158% | 528 | 521 | -93.881% |
| 2024-01-24 | 21.5000 | 21.7500 | 19.8700 | 19.8700 | -26.922% | 33 | 32 | -93.810% |
| 2024-01-23 | 27.0400 | 27.1900 | 27.0400 | 27.1900 | -4.596% | 3 | 4 | -95.476% |
| 2024-01-16 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +5.556% | 1 | 2 | -95.684% |
| 2024-01-12 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 0.000% | 1 | 0 | -95.444% |