NFLX261218P00440000
NFLX Dec 18 2026 440.00 Put
optionOPRA
InactiveNov 4, 2025
4.07USD+2.005%(+0.08)10Vol78OI
NFLX261218P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +2.005% | 10 | 78 | 0.000% |
| 2025-11-03 | 4.0800 | 4.0800 | 3.9900 | 3.9900 | +10.833% | 20 | 71 | +2.005% |
| 2025-10-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.124% | 2 | 71 | +13.056% |
| 2025-09-29 | 3.6200 | 3.6800 | 3.5500 | 3.5600 | -4.043% | 40 | 71 | +14.326% |
| 2025-08-25 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | -7.250% | 2 | 86 | +9.704% |
| 2025-08-21 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | -7.834% | 2 | 87 | +1.750% |
| 2025-07-18 | 4.4300 | 4.4300 | 4.3400 | 4.3400 | -14.059% | 10 | 88 | -6.221% |
| 2025-07-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.175% | 2 | 90 | -19.406% |
| 2025-07-02 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -28.784% | 2 | 90 | -22.770% |
| 2025-06-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.413% | 1 | 92 | -45.000% |
| 2025-05-19 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -57.455% | 1 | 93 | -42.023% |
| 2025-04-09 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | +3.125% | 4 | 93 | -75.333% |
| 2025-03-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +52.381% | 4 | 92 | -74.563% |
| 2025-02-25 | 10.9000 | 10.9000 | 10.5000 | 10.5000 | +17.978% | 6 | 90 | -61.238% |
| 2025-02-21 | 9.1000 | 9.1000 | 8.9000 | 8.9000 | -20.536% | 4 | 92 | -54.270% |
| 2025-01-22 | 10.0000 | 11.2000 | 9.5000 | 11.2000 | -20.285% | 28 | 93 | -63.661% |
| 2025-01-08 | 14.2900 | 14.2900 | 14.0500 | 14.0500 | +0.357% | 2 | 97 | -71.032% |
| 2024-12-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.061% | 2 | 97 | -70.929% |
| 2024-12-03 | 14.6500 | 14.6500 | 13.2000 | 13.2000 | -8.524% | 5 | 98 | -69.167% |
| 2024-11-13 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -0.483% | 1 | 98 | -71.795% |
| 2024-11-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -10.494% | 1 | 98 | -71.931% |
| 2024-11-11 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -43.789% | 8 | 97 | -74.877% |
| 2024-09-23 | 28.8200 | 28.8200 | 28.8200 | 28.8200 | -4.570% | 1 | 94 | -85.878% |
| 2024-09-18 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -13.591% | 1 | 94 | -86.523% |
| 2024-09-10 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +12.199% | 2 | 94 | -88.355% |
| 2024-08-27 | 31.4000 | 31.4000 | 31.1500 | 31.1500 | -2.351% | 3 | 92 | -86.934% |
| 2024-08-20 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -5.341% | 3 | 92 | -87.241% |
| 2024-08-19 | 34.5500 | 34.5700 | 33.2000 | 33.7000 | -3.438% | 12 | 92 | -87.923% |
| 2024-08-16 | 35.6000 | 35.6000 | 34.9000 | 34.9000 | -0.286% | 4 | 91 | -88.338% |
| 2024-07-05 | 36.0000 | 36.0000 | 34.5000 | 35.0000 | -1.408% | 7 | 92 | -88.371% |
| 2024-06-27 | 36.0000 | 36.0000 | 35.5000 | 35.5000 | -1.961% | 2 | 93 | -88.535% |
| 2024-06-24 | 36.2100 | 36.2100 | 36.2100 | 36.2100 | +1.145% | 1 | 93 | -88.760% |
| 2024-06-18 | 36.2100 | 36.2100 | 35.8000 | 35.8000 | -1.405% | 14 | 81 | -88.631% |
| 2024-06-17 | 36.3100 | 36.3100 | 36.3100 | 36.3100 | -25.564% | 1 | 81 | -88.791% |
| 2024-05-06 | 48.7800 | 48.7800 | 48.7800 | 48.7800 | -10.331% | 2 | 81 | -91.656% |
| 2024-05-01 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -0.018% | 40 | 80 | -92.518% |
| 2024-04-29 | 54.4100 | 54.4100 | 54.4100 | 54.4100 | +7.254% | 3 | 40 | -92.520% |
| 2024-04-23 | 51.1600 | 51.1600 | 50.7300 | 50.7300 | +5.402% | 3 | 43 | -91.977% |
| 2024-04-09 | 48.1200 | 48.1300 | 48.1200 | 48.1300 | +1.970% | 2 | 40 | -91.544% |
| 2024-04-04 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | -1.461% | 2 | 42 | -91.377% |
| 2024-03-26 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +0.021% | 10 | 42 | -91.503% |
| 2024-03-25 | 47.8900 | 47.8900 | 47.8900 | 47.8900 | -0.869% | 20 | 42 | -91.501% |
| 2024-03-22 | 48.5900 | 48.5900 | 48.3100 | 48.3100 | -0.083% | 50 | 62 | -91.575% |
| 2024-03-21 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | -0.678% | 20 | 62 | -91.582% |
| 2024-03-20 | 49.3000 | 49.3000 | 47.5000 | 48.6800 | -1.954% | 38 | 62 | -91.639% |
| 2024-03-19 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | -0.799% | 50 | 25 | -91.803% |
| 2024-03-18 | 49.5800 | 50.0500 | 49.5800 | 50.0500 | -5.477% | 50 | 75 | -91.868% |
| 2024-03-12 | 52.9500 | 52.9500 | 52.8500 | 52.9500 | +5.900% | 25 | 25 | -92.314% |
| 2024-03-08 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -2.095% | 2 | 1 | -91.860% |
| 2024-02-15 | 51.0700 | 51.0700 | 51.0700 | 51.0700 | -6.551% | 1 | 2 | -92.031% |
| 2024-01-30 | 54.6500 | 54.6500 | 54.6500 | 54.6500 | +0.737% | 1 | 1 | -92.553% |
| 2024-01-29 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | 0.000% | 1 | 1 | -92.498% |