NFLX261218P00430000
NFLX Dec 18 2026 430.00 Put
optionOPRA
InactiveNov 3, 2025
3.76USD+19.365%(+0.61)26Vol51OI
NFLX261218P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | +19.365% | 26 | 51 | 0.000% |
| 2025-09-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -26.402% | 1 | 51 | +19.365% |
| 2025-06-30 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -27.703% | 1 | 52 | -12.150% |
| 2025-06-20 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -2.149% | 2 | 53 | -36.486% |
| 2025-06-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -48.291% | 5 | 52 | -37.851% |
| 2025-04-02 | 11.7500 | 11.8500 | 11.5000 | 11.7000 | +40.794% | 32 | 47 | -67.863% |
| 2025-02-06 | 6.0500 | 8.4000 | 6.0500 | 8.3100 | +0.120% | 12 | 44 | -54.753% |
| 2025-01-28 | 8.5500 | 8.5500 | 8.3000 | 8.3000 | -1.775% | 2 | 43 | -54.699% |
| 2025-01-27 | 8.4000 | 8.5000 | 8.3000 | 8.4500 | 0.000% | 6 | 42 | -55.503% |
| 2025-01-24 | 8.3500 | 8.4500 | 8.0000 | 8.4500 | -5.056% | 10 | 39 | -55.503% |
| 2025-01-23 | 8.6500 | 8.9000 | 8.4500 | 8.9000 | -2.732% | 26 | 37 | -57.753% |
| 2025-01-22 | 9.1500 | 9.2000 | 8.9500 | 9.1500 | -42.991% | 13 | 38 | -58.907% |
| 2025-01-06 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +18.102% | 2 | 32 | -76.573% |
| 2024-11-18 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -43.610% | 1 | 32 | -72.333% |
| 2024-10-14 | 23.9500 | 24.1000 | 23.9500 | 24.1000 | -10.741% | 2 | 33 | -84.398% |
| 2024-10-01 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.818% | 10 | 33 | -86.074% |
| 2024-09-20 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -14.036% | 2 | 33 | -86.327% |
| 2024-09-05 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | +1.395% | 1 | 33 | -88.246% |
| 2024-08-28 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +8.233% | 10 | 33 | -88.082% |
| 2024-08-27 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -2.769% | 2 | 23 | -87.101% |
| 2024-08-20 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | -3.290% | 3 | 21 | -87.458% |
| 2024-08-19 | 31.8500 | 31.8700 | 31.0000 | 31.0000 | -2.516% | 5 | 24 | -87.871% |
| 2024-08-16 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -1.304% | 2 | 21 | -88.176% |
| 2024-07-05 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | -4.956% | 1 | 20 | -88.330% |
| 2024-07-01 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -0.059% | 1 | 19 | -88.909% |
| 2024-06-27 | 33.9200 | 33.9200 | 33.9200 | 33.9200 | +1.043% | 1 | 19 | -88.915% |
| 2024-06-18 | 33.6000 | 33.6000 | 33.5700 | 33.5700 | -1.554% | 6 | 19 | -88.800% |
| 2024-06-17 | 34.4200 | 34.4200 | 34.0000 | 34.1000 | -12.023% | 8 | 19 | -88.974% |
| 2024-05-21 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | -9.650% | 1 | 16 | -90.299% |
| 2024-05-10 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -14.200% | 4 | 16 | -91.235% |
| 2024-04-24 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -1.478% | 1 | 16 | -92.480% |
| 2024-04-19 | 50.7500 | 50.7500 | 50.7500 | 50.7500 | +9.517% | 1 | 16 | -92.591% |
| 2024-04-03 | 44.5000 | 46.3400 | 44.5000 | 46.3400 | -1.404% | 13 | 16 | -91.886% |
| 2024-03-28 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +1.644% | 2 | 16 | -92.000% |
| 2024-03-27 | 46.2400 | 46.2400 | 46.2400 | 46.2400 | +1.626% | 10 | 16 | -91.869% |
| 2024-03-26 | 44.1900 | 45.5000 | 44.1900 | 45.5000 | +0.464% | 30 | 26 | -91.736% |
| 2024-03-25 | 45.5000 | 45.5000 | 45.2900 | 45.2900 | +0.044% | 35 | 23 | -91.698% |
| 2024-03-22 | 45.6900 | 45.6900 | 45.2400 | 45.2700 | -0.832% | 50 | 11 | -91.694% |
| 2024-03-21 | 45.5000 | 45.6500 | 45.5000 | 45.6500 | -1.828% | 40 | 26 | -91.763% |
| 2024-03-20 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -0.747% | 30 | 26 | -91.914% |
| 2024-03-19 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | -5.924% | 50 | 56 | -91.974% |
| 2024-03-11 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +9.451% | 1 | 6 | -92.450% |
| 2024-03-01 | 46.2500 | 46.2500 | 45.5000 | 45.5000 | -9.000% | 4 | 5 | -91.736% |
| 2024-02-05 | 51.8000 | 51.8000 | 50.0000 | 50.0000 | -3.382% | 2 | 4 | -92.480% |
| 2024-01-31 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | +0.485% | 1 | 3 | -92.734% |
| 2024-01-30 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +1.278% | 1 | 3 | -92.699% |
| 2024-01-26 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | -3.984% | 1 | 2 | -92.606% |
| 2024-01-25 | 53.2500 | 53.2500 | 52.9600 | 52.9600 | 0.000% | 2 | 2 | -92.900% |