NFLX261218P00420000
NFLX Dec 18 2026 420.00 Put
optionOPRA
InactiveNov 3, 2025
3.47USD+14.145%(+0.43)2Vol57OI
NFLX261218P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | +14.145% | 2 | 57 | 0.000% |
| 2025-10-22 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -17.838% | 1 | 57 | +14.145% |
| 2025-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 57 | -6.216% |
| 2025-07-17 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -10.412% | 2 | 57 | -6.216% |
| 2025-07-10 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -10.022% | 3 | 57 | -15.981% |
| 2025-07-02 | 4.7000 | 4.7000 | 4.5900 | 4.5900 | -11.731% | 9 | 54 | -24.401% |
| 2025-06-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.643% | 1 | 55 | -33.269% |
| 2025-06-20 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -1.066% | 2 | 55 | -37.702% |
| 2025-06-16 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -3.265% | 1 | 56 | -38.366% |
| 2025-06-13 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +1.217% | 2 | 57 | -40.378% |
| 2025-06-11 | 5.7000 | 5.7500 | 5.6500 | 5.7500 | -6.504% | 12 | 56 | -39.652% |
| 2025-06-10 | 6.0400 | 6.1500 | 6.0400 | 6.1500 | +2.843% | 4 | 47 | -43.577% |
| 2025-06-06 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | -6.998% | 4 | 44 | -41.973% |
| 2025-06-03 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +1.741% | 1 | 43 | -46.034% |
| 2025-06-02 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +2.764% | 2 | 44 | -45.095% |
| 2025-05-19 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 1 | 42 | -43.577% |
| 2025-05-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.409% | 2 | 42 | -42.167% |
| 2025-05-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.008% | 1 | 42 | -49.343% |
| 2025-04-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -17.391% | 1 | 42 | -47.820% |
| 2025-04-28 | 8.6500 | 8.6500 | 8.0000 | 8.0500 | -39.925% | 29 | 41 | -56.894% |
| 2025-03-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +63.415% | 1 | 32 | -74.104% |
| 2025-02-24 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | -36.923% | 2 | 33 | -57.683% |
| 2024-12-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +23.810% | 1 | 35 | -73.308% |
| 2024-12-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -17.127% | 10 | 35 | -66.952% |
| 2024-11-19 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -3.869% | 1 | 25 | -72.612% |
| 2024-11-18 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -15.513% | 1 | 26 | -73.672% |
| 2024-11-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -38.144% | 2 | 25 | -77.756% |
| 2024-09-30 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | -7.956% | 1 | 26 | -86.241% |
| 2024-09-18 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +3.008% | 1 | 26 | -87.336% |
| 2024-09-17 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -14.825% | 1 | 27 | -86.955% |
| 2024-09-06 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | +12.338% | 4 | 27 | -88.889% |
| 2024-08-20 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -6.711% | 1 | 27 | -87.518% |
| 2024-08-16 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -4.944% | 8 | 28 | -88.356% |
| 2024-08-15 | 31.7800 | 31.7800 | 31.3500 | 31.3500 | +8.103% | 2 | 24 | -88.931% |
| 2024-07-05 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -8.228% | 2 | 23 | -88.034% |
| 2024-06-27 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +0.222% | 1 | 22 | -89.019% |
| 2024-06-18 | 31.6200 | 31.8000 | 31.5300 | 31.5300 | -0.630% | 8 | 31 | -88.995% |
| 2024-06-17 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | -3.848% | 1 | 31 | -89.064% |
| 2024-06-14 | 32.8800 | 33.3000 | 30.3500 | 33.0000 | -6.516% | 14 | 30 | -89.485% |
| 2024-05-28 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -0.563% | 1 | 26 | -90.170% |
| 2024-05-24 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -10.692% | 2 | 27 | -90.225% |
| 2024-05-08 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -13.587% | 1 | 27 | -91.270% |
| 2024-04-29 | 46.0000 | 47.0500 | 46.0000 | 46.0000 | +3.371% | 4 | 28 | -92.457% |
| 2024-04-24 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -6.826% | 1 | 25 | -92.202% |
| 2024-04-22 | 47.7600 | 47.7600 | 47.7600 | 47.7600 | +1.617% | 1 | 26 | -92.735% |
| 2024-04-19 | 41.6000 | 47.0000 | 41.6000 | 47.0000 | +15.678% | 4 | 26 | -92.617% |
| 2024-04-16 | 40.6300 | 40.6300 | 40.6300 | 40.6300 | -2.799% | 1 | 24 | -91.460% |
| 2024-04-04 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +4.500% | 2 | 23 | -91.699% |
| 2024-04-03 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -8.676% | 1 | 23 | -91.325% |
| 2024-04-02 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -0.023% | 1 | 22 | -92.078% |
| 2024-04-01 | 43.8100 | 43.8100 | 43.8100 | 43.8100 | -1.151% | 2 | 23 | -92.079% |
| 2024-03-28 | 44.3200 | 44.3200 | 44.3200 | 44.3200 | +6.411% | 20 | 27 | -92.171% |
| 2024-03-27 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | -0.096% | 5 | 27 | -91.669% |
| 2024-03-26 | 41.6900 | 41.6900 | 41.6900 | 41.6900 | -0.691% | 20 | 32 | -91.677% |
| 2024-03-25 | 42.9200 | 42.9200 | 41.9800 | 41.9800 | -1.778% | 25 | 23 | -91.734% |
| 2024-03-22 | 43.0000 | 43.0100 | 42.7400 | 42.7400 | -0.605% | 80 | 38 | -91.881% |
| 2024-03-21 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -2.273% | 50 | 38 | -91.930% |
| 2024-03-20 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +1.570% | 30 | 48 | -92.114% |
| 2024-02-15 | 43.3200 | 43.3200 | 43.3200 | 43.3200 | -3.840% | 1 | 19 | -91.990% |
| 2024-02-06 | 45.0500 | 45.0500 | 45.0500 | 45.0500 | -8.117% | 1 | 18 | -92.297% |
| 2024-02-05 | 49.0300 | 49.0300 | 49.0300 | 49.0300 | -12.446% | 10 | 17 | -92.923% |
| 2024-01-24 | 55.0000 | 56.0000 | 55.0000 | 56.0000 | -9.750% | 2 | 7 | -93.804% |
| 2024-01-23 | 64.2500 | 64.2500 | 62.0000 | 62.0500 | 0.000% | 8 | 8 | -94.408% |