NFLX261218P00350000
NFLX Dec 18 2026 350.00 Put
optionOPRA
InactiveNov 4, 2025
1.98USD+30.263%(+0.46)56Vol398OI
NFLX261218P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | +30.263% | 56 | 398 | 0.000% |
| 2025-10-31 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -13.143% | 72 | 426 | +30.263% |
| 2025-10-22 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | +15.894% | 101 | 498 | +13.143% |
| 2025-10-21 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.857% | 80 | 398 | +31.126% |
| 2025-10-20 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | -27.461% | 3 | 478 | +41.429% |
| 2025-10-13 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -12.273% | 1 | 481 | +2.591% |
| 2025-10-02 | 5.2500 | 5.2500 | 2.2000 | 2.2000 | +8.374% | 3 | 482 | -10.000% |
| 2025-09-29 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +6.842% | 2 | 482 | -2.463% |
| 2025-09-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -13.636% | 31 | 484 | +4.211% |
| 2025-08-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +36.646% | 1 | 515 | -10.000% |
| 2025-07-21 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -25.806% | 80 | 514 | +22.981% |
| 2025-07-18 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -43.636% | 30 | 434 | -8.756% |
| 2025-06-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.553% | 2 | 404 | -48.571% |
| 2025-06-02 | 3.8200 | 4.1200 | 3.8200 | 4.1200 | -1.905% | 2 | 406 | -51.942% |
| 2025-05-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.692% | 6 | 406 | -52.857% |
| 2025-04-25 | 4.8000 | 5.0000 | 4.5500 | 4.5500 | -50.811% | 326 | 400 | -56.484% |
| 2025-04-09 | 10.7000 | 10.7000 | 9.2500 | 9.2500 | +65.179% | 2 | 318 | -78.595% |
| 2025-03-24 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -11.252% | 4 | 318 | -64.643% |
| 2025-03-17 | 6.4800 | 6.4800 | 6.3100 | 6.3100 | -10.496% | 2 | 318 | -68.621% |
| 2025-03-06 | 6.6500 | 7.0500 | 6.4000 | 7.0500 | +20.513% | 8 | 318 | -71.915% |
| 2025-03-05 | 6.3500 | 6.7000 | 5.8500 | 5.8500 | -9.302% | 198 | 318 | -66.154% |
| 2025-03-04 | 6.7000 | 6.8000 | 6.4500 | 6.4500 | +0.781% | 4 | 222 | -69.302% |
| 2025-03-03 | 5.9500 | 6.7500 | 5.8500 | 6.4000 | +7.563% | 119 | 223 | -69.063% |
| 2025-02-28 | 6.2500 | 6.4000 | 5.8500 | 5.9500 | +27.137% | 474 | 168 | -66.723% |
| 2025-02-24 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | +6.364% | 2 | 94 | -57.692% |
| 2025-02-20 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -3.297% | 4 | 96 | -55.000% |
| 2025-02-19 | 4.8000 | 4.8500 | 4.5500 | 4.5500 | +18.799% | 62 | 95 | -56.484% |
| 2025-02-06 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -22.626% | 5 | 87 | -48.303% |
| 2025-02-05 | 5.0000 | 5.8000 | 4.9500 | 4.9500 | -39.412% | 16 | 87 | -60.000% |
| 2025-01-10 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +17.217% | 2 | 79 | -75.765% |
| 2025-01-08 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +0.288% | 1 | 79 | -71.593% |
| 2025-01-02 | 8.4500 | 8.4500 | 6.9500 | 6.9500 | -0.714% | 3 | 79 | -71.511% |
| 2024-12-31 | 6.9000 | 7.1500 | 6.8600 | 7.0000 | +10.585% | 44 | 84 | -71.714% |
| 2024-12-11 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -19.363% | 10 | 84 | -68.720% |
| 2024-11-19 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | -16.931% | 2 | 83 | -74.777% |
| 2024-11-18 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.613% | 1 | 85 | -79.048% |
| 2024-11-13 | 7.8000 | 9.3000 | 7.8000 | 9.3000 | -7.000% | 30 | 85 | -78.710% |
| 2024-11-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 1 | 85 | -80.200% |
| 2024-10-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.738% | 1 | 85 | -80.777% |
| 2024-10-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -23.571% | 2 | 86 | -81.495% |
| 2024-09-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -17.160% | 2 | 87 | -85.857% |
| 2024-09-11 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.484% | 1 | 89 | -88.284% |
| 2024-08-28 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +7.423% | 1 | 89 | -88.692% |
| 2024-08-20 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -14.436% | 5 | 89 | -87.853% |
| 2024-08-13 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -9.286% | 1 | 94 | -89.606% |
| 2024-08-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.667% | 1 | 93 | -90.571% |
| 2024-08-06 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -8.537% | 30 | 92 | -91.200% |
| 2024-08-05 | 23.8000 | 25.0000 | 23.8000 | 24.6000 | +16.312% | 24 | 62 | -91.951% |
| 2024-08-02 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -4.299% | 2 | 64 | -90.638% |
| 2024-08-01 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +7.177% | 4 | 62 | -91.041% |
| 2024-07-30 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | +3.358% | 1 | 60 | -90.398% |
| 2024-07-19 | 19.9500 | 19.9500 | 19.8000 | 19.9500 | +9.315% | 4 | 59 | -90.075% |
| 2024-07-15 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -0.545% | 1 | 57 | -89.151% |
| 2024-07-08 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -15.826% | 10 | 56 | -89.210% |
| 2024-06-03 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +4.556% | 1 | 46 | -90.917% |
| 2024-05-31 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -0.191% | 2 | 45 | -90.504% |
| 2024-05-24 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | -6.112% | 2 | 44 | -90.522% |
| 2024-05-20 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -5.400% | 1 | 44 | -91.101% |
| 2024-05-09 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | -16.120% | 1 | 44 | -91.582% |
| 2024-05-02 | 28.0400 | 28.0400 | 28.0400 | 28.0400 | +4.045% | 2 | 43 | -92.939% |
| 2024-04-26 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +6.944% | 2 | 43 | -92.653% |
| 2024-04-24 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -1.370% | 2 | 42 | -92.143% |
| 2024-04-23 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -10.351% | 2 | 42 | -92.250% |
| 2024-04-22 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +12.426% | 1 | 41 | -93.053% |
| 2024-04-17 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -0.588% | 1 | 40 | -92.189% |
| 2024-04-16 | 24.3900 | 25.5000 | 24.3900 | 25.5000 | -1.163% | 21 | 41 | -92.235% |
| 2024-04-11 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +2.707% | 1 | 31 | -92.326% |
| 2024-04-10 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | -6.963% | 1 | 31 | -92.118% |
| 2024-03-22 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -18.182% | 2 | 31 | -92.667% |
| 2024-03-18 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +11.864% | 17 | 32 | -94.000% |
| 2024-03-15 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +3.509% | 2 | 32 | -93.288% |
| 2024-02-27 | 28.2000 | 28.5000 | 28.2000 | 28.5000 | -1.724% | 2 | 32 | -93.053% |
| 2024-02-26 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +1.328% | 1 | 32 | -93.172% |
| 2024-02-22 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | -4.600% | 1 | 33 | -93.082% |
| 2024-02-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.263% | 1 | 33 | -93.400% |
| 2024-02-16 | 30.0000 | 30.0000 | 28.5000 | 28.5000 | -0.938% | 22 | 27 | -93.053% |
| 2024-02-15 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | -8.667% | 1 | 27 | -93.118% |
| 2024-02-13 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +3.279% | 2 | 26 | -93.714% |
| 2024-02-08 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +3.390% | 1 | 24 | -93.508% |
| 2024-02-02 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +2.716% | 1 | 23 | -93.288% |
| 2024-01-26 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | -7.355% | 1 | 22 | -93.106% |
| 2024-01-25 | 30.5000 | 31.0000 | 30.5000 | 31.0000 | 0.000% | 2 | 21 | -93.613% |
| 2024-01-24 | 31.5000 | 31.5000 | 31.0000 | 31.0000 | -21.519% | 2 | 19 | -93.613% |
| 2024-01-23 | 40.2000 | 40.2000 | 39.5000 | 39.5000 | -5.818% | 15 | 18 | -94.987% |
| 2024-01-22 | 41.9400 | 41.9400 | 41.9400 | 41.9400 | +10.079% | 1 | 3 | -95.279% |
| 2024-01-19 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -10.773% | 1 | 4 | -94.803% |
| 2024-01-18 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +2.398% | 1 | 3 | -95.363% |
| 2024-01-17 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -1.882% | 1 | 3 | -95.252% |
| 2024-01-16 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -5.911% | 1 | 2 | -95.341% |
| 2024-01-09 | 45.1700 | 45.1700 | 45.1700 | 45.1700 | 0.000% | 1 | 1 | -95.617% |