NFLX261218P00390000
NFLX Dec 18 2026 390.00 Put
optionOPRA
InactiveNov 14, 2025
2.49USD-8.118%(-0.22)1Vol198OI
NFLX261218P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -8.118% | 1 | 198 | 0.000% |
| 2025-11-05 | 2.8000 | 2.8000 | 2.6400 | 2.7100 | +27.230% | 53 | 198 | -8.118% |
| 2025-10-31 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -16.471% | 60 | 199 | +16.901% |
| 2025-10-22 | 2.5400 | 2.5500 | 2.5300 | 2.5500 | +14.865% | 120 | 259 | -2.353% |
| 2025-10-21 | 2.3000 | 2.3000 | 2.1600 | 2.2200 | +0.909% | 3 | 139 | +12.162% |
| 2025-10-20 | 2.1400 | 2.2800 | 2.1100 | 2.2000 | -16.981% | 10 | 138 | +13.182% |
| 2025-09-29 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | -1.852% | 2 | 140 | -6.038% |
| 2025-09-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +8.000% | 1 | 139 | -7.778% |
| 2025-09-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -75.000% | 1 | 138 | -0.400% |
| 2025-04-16 | 10.6000 | 10.6000 | 10.0000 | 10.0000 | 0.000% | 2 | 138 | -75.100% |
| 2025-04-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.469% | 3 | 137 | -75.100% |
| 2025-04-11 | 12.0000 | 12.0000 | 11.8300 | 11.8300 | -5.360% | 8 | 135 | -78.952% |
| 2025-04-10 | 11.0000 | 13.4000 | 11.0000 | 12.5000 | -3.846% | 4 | 135 | -80.080% |
| 2025-04-09 | 14.6000 | 14.6000 | 13.0000 | 13.0000 | -7.143% | 3 | 136 | -80.846% |
| 2025-04-07 | 14.5900 | 14.5900 | 14.0000 | 14.0000 | +40.000% | 2 | 139 | -82.214% |
| 2025-04-03 | 10.6000 | 10.6000 | 10.0000 | 10.0000 | +11.111% | 2 | 141 | -75.100% |
| 2025-04-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +25.000% | 1 | 138 | -72.333% |
| 2025-03-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -20.000% | 1 | 138 | -65.417% |
| 2025-03-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 2 | 139 | -72.333% |
| 2025-03-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +26.174% | 1 | 138 | -73.511% |
| 2025-03-05 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -1.974% | 2 | 138 | -66.577% |
| 2025-02-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +10.145% | 1 | 138 | -67.237% |
| 2025-02-24 | 6.3500 | 7.3500 | 6.3000 | 6.9000 | 0.000% | 84 | 137 | -63.913% |
| 2025-02-21 | 6.2000 | 6.9000 | 6.1000 | 6.9000 | +4.863% | 146 | 111 | -63.913% |
| 2025-01-22 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -37.333% | 2 | 78 | -62.158% |
| 2025-01-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 1 | 78 | -76.286% |
| 2025-01-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +21.816% | 1 | 77 | -77.364% |
| 2024-12-24 | 11.0000 | 11.0000 | 9.0300 | 9.0300 | -9.700% | 2 | 74 | -72.425% |
| 2024-12-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.383% | 1 | 74 | -75.100% |
| 2024-12-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 1 | 73 | -73.511% |
| 2024-12-02 | 9.2000 | 9.8000 | 9.1500 | 9.8000 | -2.000% | 3 | 73 | -74.592% |
| 2024-11-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 2 | 72 | -75.100% |
| 2024-11-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -46.154% | 1 | 71 | -74.592% |
| 2024-10-17 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -15.349% | 1 | 70 | -86.319% |
| 2024-09-18 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -19.476% | 1 | 70 | -88.419% |
| 2024-08-14 | 27.0000 | 27.0000 | 26.7000 | 26.7000 | -11.000% | 2 | 70 | -90.674% |
| 2024-08-08 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +14.068% | 1 | 70 | -91.700% |
| 2024-07-25 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -12.187% | 50 | 70 | -90.532% |
| 2024-05-21 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +0.842% | 2 | 20 | -91.686% |
| 2024-05-20 | 28.6000 | 29.8000 | 28.6000 | 29.7000 | -6.721% | 4 | 20 | -91.616% |
| 2024-05-13 | 31.9200 | 31.9200 | 31.8400 | 31.8400 | -16.211% | 4 | 18 | -92.180% |
| 2024-04-19 | 38.7500 | 38.7500 | 38.0000 | 38.0000 | +14.838% | 13 | 16 | -93.447% |
| 2024-04-04 | 33.0900 | 33.0900 | 33.0900 | 33.0900 | -11.995% | 10 | 20 | -92.475% |
| 2024-03-14 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +5.915% | 1 | 13 | -93.378% |
| 2024-03-04 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -2.793% | 1 | 13 | -92.986% |
| 2024-02-27 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | -3.463% | 1 | 13 | -93.182% |
| 2024-02-22 | 37.8300 | 37.8300 | 37.8300 | 37.8300 | +0.880% | 1 | 13 | -93.418% |
| 2024-02-21 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -6.250% | 1 | 12 | -93.360% |
| 2024-02-01 | 39.6600 | 40.0000 | 38.9500 | 40.0000 | 0.000% | 10 | 11 | -93.775% |
| 2024-01-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 0.000% | 1 | 1 | -93.775% |