NFLX261218P00330000
NFLX Dec 18 2026 330.00 Put
optionOPRA
InactiveNov 14, 2025
1.62USD+4.516%(+0.07)1Vol98OI
NFLX261218P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +4.516% | 1 | 98 | 0.000% |
| 2025-11-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.164% | 1 | 96 | +4.516% |
| 2025-11-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -6.410% | 13 | 96 | +10.959% |
| 2025-10-29 | 1.5900 | 1.6800 | 1.5600 | 1.5600 | -11.364% | 3 | 109 | +3.846% |
| 2025-10-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -23.144% | 10 | 106 | -7.955% |
| 2025-07-01 | 2.6500 | 2.6500 | 2.2900 | 2.2900 | -8.032% | 60 | 97 | -29.258% |
| 2025-06-26 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | -19.677% | 36 | 97 | -34.940% |
| 2025-06-18 | 2.7600 | 3.1000 | 2.7600 | 3.1000 | -17.333% | 46 | 98 | -47.742% |
| 2025-05-23 | 3.7500 | 3.8400 | 3.7500 | 3.7500 | +2.180% | 8 | 99 | -56.800% |
| 2025-05-22 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +1.944% | 19 | 99 | -55.858% |
| 2025-05-21 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -10.224% | 2 | 99 | -55.000% |
| 2025-05-08 | 3.8900 | 4.2500 | 3.7900 | 4.0100 | -6.744% | 66 | 99 | -59.601% |
| 2025-04-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -55.440% | 1 | 99 | -62.326% |
| 2025-04-09 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +13.529% | 1 | 99 | -83.212% |
| 2025-04-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +70.000% | 2 | 98 | -80.941% |
| 2025-02-26 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -16.667% | 2 | 98 | -67.600% |
| 2024-12-31 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | +7.143% | 2 | 97 | -73.000% |
| 2024-12-26 | 5.8700 | 9.2500 | 5.6000 | 5.6000 | +103.636% | 216 | 97 | -71.071% |
| 2024-12-24 | 6.1600 | 6.1600 | 2.7500 | 2.7500 | -11.290% | 43 | 224 | -41.091% |
| 2024-12-18 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 0.000% | 60 | 164 | -47.742% |
| 2024-12-17 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +1.639% | 60 | 164 | -47.742% |
| 2024-12-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -53.077% | 50 | 104 | -46.885% |
| 2024-11-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 54 | -75.077% |
| 2024-11-12 | 6.7500 | 8.3000 | 6.3600 | 7.0000 | -5.405% | 55 | 54 | -76.857% |
| 2024-11-11 | 7.5000 | 7.9100 | 7.4000 | 7.4000 | -21.277% | 30 | 72 | -78.108% |
| 2024-10-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -27.692% | 2 | 97 | -82.766% |
| 2024-08-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -18.750% | 1 | 98 | -87.538% |
| 2024-08-14 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 3 | 97 | -89.875% |
| 2024-07-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 3 | 100 | -89.875% |
| 2024-05-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.333% | 1 | 99 | -90.182% |
| 2024-05-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.564% | 1 | 98 | -91.000% |
| 2024-05-22 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -5.999% | 30 | 98 | -90.769% |
| 2024-05-21 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -23.484% | 1 | 68 | -91.323% |
| 2024-04-19 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +1.540% | 1 | 67 | -93.361% |
| 2024-03-13 | 23.9000 | 24.0300 | 23.9000 | 24.0300 | -1.918% | 55 | 68 | -93.258% |
| 2024-02-28 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -5.769% | 1 | 13 | -93.388% |
| 2024-02-21 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.645% | 10 | 13 | -93.769% |
| 2024-01-31 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | -6.185% | 1 | 3 | -93.604% |
| 2024-01-24 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -22.725% | 1 | 2 | -94.000% |
| 2024-01-22 | 34.9400 | 34.9400 | 34.9400 | 34.9400 | 0.000% | 1 | 1 | -95.363% |