NFLX261218P00320000
NFLX Dec 18 2026 320.00 Put
optionOPRA
InactiveNov 14, 2025
1.61USD+0.625%(+0.01)1Vol230OI
NFLX261218P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 1 | 230 | 0.000% |
| 2025-11-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +17.647% | 1 | 230 | +0.625% |
| 2025-11-04 | 1.3700 | 1.3700 | 0.9300 | 1.3600 | -4.895% | 40 | 230 | +18.382% |
| 2025-10-30 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.853% | 10 | 230 | +12.587% |
| 2025-10-29 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -9.790% | 3 | 236 | +24.806% |
| 2025-10-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -28.500% | 27 | 234 | +12.587% |
| 2025-10-21 | 1.8300 | 2.0000 | 1.8300 | 2.0000 | -59.759% | 2 | 207 | -19.500% |
| 2025-10-20 | 1.4200 | 4.9700 | 1.4200 | 4.9700 | +208.696% | 2 | 207 | -67.606% |
| 2025-10-01 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | +15.000% | 2 | 207 | 0.000% |
| 2025-09-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 20 | 206 | +15.000% |
| 2025-09-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +6.122% | 1 | 206 | +3.205% |
| 2025-09-19 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -13.529% | 1 | 206 | +9.524% |
| 2025-09-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +20.567% | 6 | 206 | -5.294% |
| 2025-08-27 | 0.9500 | 1.9300 | 0.9500 | 1.4100 | -25.789% | 76 | 206 | +14.184% |
| 2025-07-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -14.027% | 27 | 254 | -15.263% |
| 2025-07-16 | 1.9900 | 2.2100 | 1.9900 | 2.2100 | +7.282% | 2 | 227 | -27.149% |
| 2025-07-14 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.069% | 16 | 228 | -21.845% |
| 2025-07-02 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | -6.061% | 18 | 212 | -25.806% |
| 2025-07-01 | 2.0300 | 2.3100 | 0.9400 | 2.3100 | +1.762% | 170 | 211 | -30.303% |
| 2025-06-30 | 2.2200 | 2.3100 | 1.7000 | 2.2700 | 0.000% | 68 | 324 | -29.075% |
| 2025-06-25 | 2.2900 | 2.3600 | 2.2700 | 2.2700 | -7.347% | 21 | 390 | -29.075% |
| 2025-06-24 | 2.4200 | 2.5500 | 2.4200 | 2.4500 | -23.197% | 176 | 369 | -34.286% |
| 2025-06-11 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | -9.117% | 22 | 193 | -49.530% |
| 2025-06-03 | 3.4500 | 3.5100 | 3.4500 | 3.5100 | +6.687% | 4 | 204 | -54.131% |
| 2025-06-02 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | +27.027% | 10 | 206 | -51.064% |
| 2025-05-27 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -15.359% | 5 | 211 | -37.838% |
| 2025-05-23 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -28.000% | 18 | 219 | -47.386% |
| 2025-05-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +10.104% | 10 | 219 | -62.118% |
| 2025-05-08 | 3.9100 | 4.6500 | 3.6800 | 3.8600 | -23.564% | 76 | 224 | -58.290% |
| 2025-04-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +13.483% | 2 | 154 | -68.119% |
| 2025-03-24 | 4.3500 | 4.5000 | 4.3500 | 4.4500 | -12.745% | 6 | 154 | -63.820% |
| 2025-03-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +21.429% | 4 | 154 | -68.431% |
| 2025-02-24 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -16.000% | 4 | 154 | -61.667% |
| 2025-01-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -47.644% | 4 | 152 | -67.800% |
| 2025-01-08 | 5.5200 | 9.5500 | 5.4500 | 9.5500 | +80.871% | 5 | 153 | -83.141% |
| 2025-01-03 | 5.9600 | 5.9600 | 5.2800 | 5.2800 | -0.377% | 8 | 153 | -69.508% |
| 2025-01-02 | 6.4000 | 6.4000 | 4.9500 | 5.3000 | -45.918% | 161 | 152 | -69.623% |
| 2024-12-31 | 5.5300 | 9.8000 | 5.5300 | 9.8000 | +775.000% | 31 | 92 | -83.571% |
| 2024-12-16 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -79.636% | 50 | 92 | +43.750% |
| 2024-11-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -26.667% | 1 | 43 | -70.727% |
| 2024-11-08 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | -1.316% | 30 | 43 | -78.533% |
| 2024-10-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.797% | 1 | 43 | -78.816% |
| 2024-10-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -6.730% | 1 | 43 | -79.620% |
| 2024-10-21 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -21.136% | 1 | 43 | -80.992% |
| 2024-09-24 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -21.891% | 1 | 44 | -85.009% |
| 2024-09-09 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.852% | 1 | 44 | -88.291% |
| 2024-09-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.041% | 1 | 43 | -88.074% |
| 2024-08-23 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -12.558% | 2 | 42 | -87.831% |
| 2024-06-26 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +4.345% | 10 | 42 | -89.359% |
| 2024-06-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.023% | 15 | 47 | -88.897% |
| 2024-06-14 | 15.5000 | 15.5000 | 13.3000 | 13.3000 | -11.333% | 16 | 32 | -87.895% |
| 2024-05-29 | 16.5100 | 16.6000 | 15.0000 | 15.0000 | -11.243% | 3 | 35 | -89.267% |
| 2024-05-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -1.744% | 10 | 25 | -90.473% |
| 2024-05-21 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +0.585% | 1 | 25 | -90.640% |
| 2024-05-20 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -5.000% | 1 | 26 | -90.585% |
| 2024-05-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 0.000% | 2 | 27 | -91.056% |
| 2024-05-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -19.893% | 1 | 26 | -91.056% |
| 2024-04-24 | 21.3000 | 22.4700 | 21.3000 | 22.4700 | +46.384% | 3 | 25 | -92.835% |
| 2024-04-04 | 20.0000 | 20.0000 | 15.3500 | 15.3500 | -22.864% | 59 | 26 | -89.511% |
| 2024-04-03 | 20.0500 | 20.3000 | 19.9000 | 19.9000 | -3.632% | 57 | 65 | -91.910% |
| 2024-04-02 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -14.137% | 1 | 20 | -92.203% |
| 2024-03-05 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +14.524% | 1 | 19 | -93.306% |
| 2024-02-28 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -9.871% | 1 | 20 | -92.333% |
| 2024-02-26 | 22.0700 | 23.3000 | 21.0000 | 23.3000 | +1.216% | 3 | 19 | -93.090% |
| 2024-02-22 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -3.074% | 10 | 16 | -93.006% |
| 2024-02-21 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +7.955% | 1 | 6 | -93.221% |
| 2024-02-15 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.720% | 1 | 5 | -92.682% |
| 2024-01-26 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -7.565% | 1 | 4 | -92.954% |
| 2024-01-24 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -25.542% | 1 | 3 | -93.487% |
| 2024-01-17 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | 0.000% | 2 | 2 | -95.151% |