NFLX261218P00380000
NFLX Dec 18 2026 380.00 Put
optionOPRA
InactiveNov 3, 2025
2.36USD-1.255%(-0.03)20Vol26OI
NFLX261218P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.255% | 20 | 26 | 0.000% |
| 2025-10-30 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | +14.354% | 2 | 26 | -1.255% |
| 2025-10-20 | 1.9300 | 2.0900 | 1.9000 | 2.0900 | -30.333% | 4 | 27 | +12.919% |
| 2025-08-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 1 | 27 | -21.333% |
| 2025-07-17 | 2.3400 | 2.8000 | 2.3400 | 2.8000 | -18.129% | 9 | 27 | -15.714% |
| 2025-07-01 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +11.039% | 5 | 22 | -30.994% |
| 2025-06-30 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -6.667% | 5 | 22 | -23.377% |
| 2025-06-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 1 | 27 | -28.485% |
| 2025-06-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -16.856% | 6 | 23 | -35.342% |
| 2025-06-05 | 4.5000 | 4.5000 | 4.3900 | 4.3900 | -5.996% | 8 | 23 | -46.241% |
| 2025-06-04 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -23.443% | 1 | 25 | -49.465% |
| 2025-05-12 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.974% | 1 | 25 | -61.311% |
| 2025-05-09 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +2.667% | 2 | 25 | -61.688% |
| 2025-05-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +17.878% | 1 | 24 | -60.667% |
| 2025-04-29 | 4.9800 | 5.0900 | 4.9800 | 5.0900 | -63.643% | 4 | 25 | -53.635% |
| 2025-04-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +27.273% | 1 | 28 | -83.143% |
| 2025-04-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +57.143% | 2 | 29 | -78.545% |
| 2025-03-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.497% | 1 | 28 | -66.286% |
| 2025-03-05 | 7.2500 | 7.6500 | 7.2500 | 7.6500 | +18.605% | 2 | 27 | -69.150% |
| 2025-02-24 | 6.1500 | 6.6500 | 6.1500 | 6.4500 | +5.738% | 20 | 28 | -63.411% |
| 2025-02-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +16.190% | 2 | 26 | -61.311% |
| 2025-01-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.339% | 14 | 26 | -55.048% |
| 2025-01-23 | 5.3300 | 5.3300 | 5.1300 | 5.1300 | -15.207% | 3 | 26 | -53.996% |
| 2025-01-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -32.778% | 10 | 26 | -60.992% |
| 2025-01-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.140% | 1 | 29 | -73.778% |
| 2025-01-06 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +7.000% | 1 | 28 | -72.430% |
| 2024-12-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 28 | -70.500% |
| 2024-12-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +14.286% | 1 | 27 | -70.500% |
| 2024-12-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.903% | 2 | 26 | -66.286% |
| 2024-12-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -29.545% | 1 | 25 | -61.935% |
| 2024-11-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.111% | 1 | 24 | -73.182% |
| 2024-11-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +15.116% | 1 | 24 | -76.162% |
| 2024-11-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.748% | 1 | 24 | -72.558% |
| 2024-11-19 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -15.283% | 1 | 24 | -71.804% |
| 2024-11-18 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -10.182% | 1 | 24 | -76.113% |
| 2024-11-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.729% | 1 | 24 | -78.545% |
| 2024-10-30 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -2.494% | 1 | 23 | -81.705% |
| 2024-10-21 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -3.571% | 1 | 24 | -82.162% |
| 2024-10-18 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -19.294% | 4 | 25 | -82.799% |
| 2024-10-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.848% | 1 | 25 | -86.118% |
| 2024-10-04 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | -2.969% | 4 | 25 | -86.374% |
| 2024-09-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +2.763% | 2 | 25 | -86.779% |
| 2024-09-25 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -4.560% | 1 | 25 | -86.413% |
| 2024-09-23 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.674% | 1 | 25 | -87.033% |
| 2024-09-20 | 19.2600 | 19.2600 | 18.7000 | 18.7000 | -13.023% | 6 | 25 | -87.380% |
| 2024-09-12 | 21.5000 | 21.5000 | 21.4000 | 21.5000 | -4.867% | 4 | 25 | -89.023% |
| 2024-09-10 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +2.727% | 1 | 25 | -89.558% |
| 2024-09-03 | 19.0000 | 22.0000 | 19.0000 | 22.0000 | +5.718% | 3 | 25 | -89.273% |
| 2024-08-21 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +0.531% | 2 | 23 | -88.659% |
| 2024-08-20 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -37.968% | 1 | 23 | -88.599% |
| 2024-08-05 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | +49.306% | 10 | 23 | -92.928% |
| 2024-07-17 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -2.826% | 1 | 28 | -89.441% |
| 2024-07-10 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -0.947% | 1 | 27 | -89.739% |
| 2024-07-09 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +1.842% | 1 | 26 | -89.836% |
| 2024-07-08 | 23.0000 | 23.2000 | 22.8000 | 22.8000 | -6.939% | 3 | 26 | -89.649% |
| 2024-06-17 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -5.039% | 1 | 23 | -90.367% |
| 2024-06-14 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -2.568% | 2 | 23 | -90.853% |
| 2024-06-13 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | -4.577% | 1 | 24 | -91.088% |
| 2024-06-03 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +6.731% | 10 | 25 | -91.495% |
| 2024-05-30 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -1.701% | 1 | 25 | -90.923% |
| 2024-05-29 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -2.037% | 2 | 25 | -91.078% |
| 2024-05-20 | 27.1300 | 27.1300 | 27.0000 | 27.0000 | -12.763% | 5 | 27 | -91.259% |
| 2024-05-14 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +4.034% | 1 | 26 | -92.375% |
| 2024-05-13 | 29.7700 | 29.7700 | 29.7500 | 29.7500 | -3.659% | 4 | 26 | -92.067% |
| 2024-05-08 | 30.0000 | 30.8800 | 30.0000 | 30.8800 | -14.222% | 3 | 28 | -92.358% |
| 2024-05-01 | 37.0000 | 37.0000 | 36.0000 | 36.0000 | +6.888% | 4 | 27 | -93.444% |
| 2024-04-23 | 33.6800 | 33.6800 | 33.6800 | 33.6800 | -3.357% | 10 | 27 | -92.993% |
| 2024-04-19 | 36.2500 | 37.8700 | 34.0000 | 34.8500 | +19.759% | 14 | 31 | -93.228% |
| 2024-04-11 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -15.136% | 2 | 21 | -91.890% |
| 2024-03-28 | 34.2900 | 34.2900 | 34.2900 | 34.2900 | +0.263% | 1 | 21 | -93.118% |
| 2024-03-20 | 34.1500 | 34.2000 | 34.1500 | 34.2000 | -2.118% | 3 | 21 | -93.099% |
| 2024-02-27 | 34.9400 | 34.9400 | 34.9400 | 34.9400 | -3.025% | 1 | 21 | -93.246% |
| 2024-02-26 | 36.0300 | 36.0300 | 36.0300 | 36.0300 | -9.381% | 1 | 21 | -93.450% |
| 2024-02-08 | 39.7600 | 39.7600 | 39.7600 | 39.7600 | +0.455% | 1 | 21 | -94.064% |
| 2024-02-05 | 38.8300 | 39.6200 | 38.7500 | 39.5800 | +6.973% | 20 | 21 | -94.037% |
| 2024-01-31 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -3.896% | 1 | 5 | -93.622% |
| 2024-01-26 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -4.229% | 1 | 4 | -93.870% |
| 2024-01-24 | 38.0800 | 40.2000 | 34.0100 | 40.2000 | -21.408% | 4 | 5 | -94.129% |
| 2024-01-12 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | 0.000% | 1 | 0 | -95.386% |