NFLX261218P00340000
NFLX Dec 18 2026 340.00 Put
optionOPRA
InactiveNov 5, 2025
2.05USD+33.117%(+0.51)3Vol67OI
NFLX261218P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +33.117% | 3 | 67 | 0.000% |
| 2025-11-04 | 1.9600 | 1.9600 | 1.5400 | 1.5400 | -9.942% | 15 | 69 | +33.117% |
| 2025-10-22 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -3.933% | 50 | 84 | +19.883% |
| 2025-09-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -12.315% | 30 | 34 | +15.169% |
| 2025-07-18 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | -28.521% | 30 | 64 | +0.985% |
| 2025-06-24 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +11.373% | 2 | 35 | -27.817% |
| 2025-06-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -55.652% | 1 | 35 | -19.608% |
| 2025-02-28 | 6.3000 | 6.3000 | 5.7500 | 5.7500 | +35.294% | 18 | 35 | -64.348% |
| 2025-02-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 32 | -51.765% |
| 2025-02-19 | 4.4500 | 4.4500 | 4.1500 | 4.2500 | +39.344% | 18 | 32 | -51.765% |
| 2025-02-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -30.995% | 1 | 23 | -32.787% |
| 2025-02-05 | 5.0000 | 5.0000 | 4.4200 | 4.4200 | -29.280% | 3 | 24 | -53.620% |
| 2025-01-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -9.289% | 1 | 22 | -67.200% |
| 2025-01-15 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -7.764% | 1 | 21 | -70.247% |
| 2024-11-11 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -6.625% | 1 | 21 | -72.557% |
| 2024-11-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.000% | 10 | 21 | -74.375% |
| 2024-10-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -21.875% | 2 | 21 | -79.500% |
| 2024-10-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.918% | 1 | 20 | -83.984% |
| 2024-10-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -14.085% | 1 | 19 | -83.197% |
| 2024-10-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +11.811% | 1 | 20 | -85.563% |
| 2024-09-25 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.550% | 1 | 20 | -83.858% |
| 2024-09-20 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -7.857% | 2 | 21 | -84.109% |
| 2024-09-19 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -19.308% | 1 | 21 | -85.357% |
| 2024-09-11 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +11.218% | 2 | 21 | -88.184% |
| 2024-08-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -18.961% | 1 | 23 | -86.859% |
| 2024-08-07 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -8.333% | 1 | 24 | -89.351% |
| 2024-08-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +11.406% | 1 | 23 | -90.238% |
| 2024-08-01 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +3.571% | 1 | 22 | -89.125% |
| 2024-07-25 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +1.676% | 1 | 22 | -88.736% |
| 2024-07-19 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +8.815% | 1 | 22 | -88.547% |
| 2024-07-05 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.235% | 1 | 21 | -87.538% |
| 2024-07-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.494% | 5 | 22 | -87.941% |
| 2024-06-20 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -14.751% | 1 | 17 | -88.483% |
| 2024-06-04 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | +2.303% | 1 | 17 | -90.182% |
| 2024-06-03 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | -8.393% | 1 | 16 | -89.956% |
| 2024-05-13 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -0.536% | 2 | 15 | -90.799% |
| 2024-05-09 | 22.5000 | 22.5000 | 22.4000 | 22.4000 | -0.444% | 3 | 17 | -90.848% |
| 2024-05-08 | 23.0000 | 23.0000 | 22.5000 | 22.5000 | -2.174% | 2 | 20 | -90.889% |
| 2024-05-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.167% | 1 | 22 | -91.087% |
| 2024-05-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -7.692% | 1 | 23 | -91.458% |
| 2024-04-24 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +39.037% | 1 | 24 | -92.115% |
| 2024-04-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -19.811% | 1 | 23 | -89.037% |
| 2024-04-03 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +0.952% | 5 | 22 | -91.209% |
| 2024-03-01 | 24.9200 | 24.9200 | 23.1000 | 23.1000 | +5.000% | 6 | 17 | -91.126% |
| 2024-02-22 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -21.429% | 1 | 14 | -90.682% |
| 2024-02-21 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -1.754% | 10 | 13 | -92.679% |
| 2024-02-20 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.070% | 2 | 3 | -92.807% |
| 2024-02-02 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | -3.719% | 1 | 1 | -92.802% |
| 2024-01-24 | 29.5800 | 29.5800 | 29.5800 | 29.5800 | -21.120% | 1 | 1 | -93.070% |
| 2024-01-23 | 37.7200 | 37.7200 | 37.5000 | 37.5000 | -2.774% | 2 | 1 | -94.533% |
| 2024-01-16 | 38.5700 | 38.5700 | 38.5700 | 38.5700 | 0.000% | 1 | 1 | -94.685% |