NFLX261218P00530000
NFLX Dec 18 2026 530.00 Put
optionOPRA
InactiveSep 2, 2025
6.92USD+5.167%(+0.34)10Vol92OI
NFLX261218P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-02 | 7.0000 | 7.0600 | 6.8800 | 6.9200 | +5.167% | 10 | 92 | 0.000% |
| 2025-08-25 | 6.6200 | 6.6800 | 6.5600 | 6.5800 | +3.297% | 8 | 89 | +5.167% |
| 2025-08-22 | 7.0600 | 7.0600 | 6.3700 | 6.3700 | -32.947% | 21 | 85 | +8.634% |
| 2025-07-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -17.391% | 2 | 96 | -27.158% |
| 2025-06-11 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | -4.167% | 7 | 94 | -39.826% |
| 2025-06-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.434% | 1 | 94 | -42.333% |
| 2025-05-15 | 13.9400 | 13.9400 | 13.2500 | 13.2500 | -50.281% | 2 | 94 | -47.774% |
| 2025-04-16 | 24.5500 | 26.6500 | 24.5500 | 26.6500 | -37.661% | 3 | 94 | -74.034% |
| 2025-04-07 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +80.000% | 25 | 111 | -83.813% |
| 2025-04-02 | 23.6500 | 23.7500 | 23.6500 | 23.7500 | -12.167% | 20 | 111 | -70.863% |
| 2025-03-31 | 26.8300 | 27.0800 | 26.8300 | 27.0400 | +57.209% | 29 | 111 | -74.408% |
| 2025-02-04 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.989% | 2 | 85 | -59.767% |
| 2025-01-23 | 18.0700 | 18.3100 | 17.7300 | 17.7300 | -1.500% | 10 | 85 | -60.970% |
| 2025-01-22 | 18.4800 | 18.4800 | 18.0000 | 18.0000 | -32.458% | 16 | 80 | -61.556% |
| 2025-01-08 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | +0.566% | 5 | 85 | -74.034% |
| 2025-01-07 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +0.952% | 2 | 85 | -73.887% |
| 2025-01-02 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +10.994% | 4 | 85 | -73.638% |
| 2024-12-26 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -12.407% | 4 | 85 | -70.740% |
| 2024-11-25 | 25.5000 | 27.0000 | 25.5000 | 27.0000 | +2.584% | 19 | 85 | -74.370% |
| 2024-11-20 | 26.2000 | 26.3200 | 26.2000 | 26.3200 | -0.904% | 6 | 69 | -73.708% |
| 2024-11-13 | 28.7000 | 28.7000 | 26.5600 | 26.5600 | -8.414% | 2 | 69 | -73.946% |
| 2024-11-12 | 29.0500 | 29.0500 | 29.0000 | 29.0000 | -4.605% | 11 | 70 | -76.138% |
| 2024-11-11 | 30.6600 | 30.6600 | 30.4000 | 30.4000 | -3.185% | 6 | 74 | -77.237% |
| 2024-11-07 | 33.3600 | 33.3600 | 31.4000 | 31.4000 | -16.600% | 12 | 74 | -77.962% |
| 2024-10-21 | 37.6500 | 37.6500 | 37.6500 | 37.6500 | -3.014% | 3 | 74 | -81.620% |
| 2024-10-18 | 38.8200 | 38.8200 | 38.8200 | 38.8200 | -23.356% | 6 | 74 | -82.174% |
| 2024-10-17 | 50.1000 | 50.6500 | 50.1000 | 50.6500 | +8.111% | 2 | 71 | -86.338% |
| 2024-10-14 | 46.5000 | 46.8500 | 46.5000 | 46.8500 | +2.516% | 2 | 71 | -85.229% |
| 2024-10-10 | 45.4400 | 45.7000 | 45.4400 | 45.7000 | -4.133% | 3 | 71 | -84.858% |
| 2024-10-08 | 47.6700 | 47.6700 | 47.6700 | 47.6700 | -6.731% | 1 | 71 | -85.484% |
| 2024-10-03 | 51.1100 | 51.1100 | 51.1100 | 51.1100 | -1.994% | 10 | 71 | -86.461% |
| 2024-10-01 | 52.1400 | 52.1500 | 52.1400 | 52.1500 | +2.657% | 10 | 76 | -86.731% |
| 2024-09-24 | 50.2700 | 50.8000 | 50.2700 | 50.8000 | -5.047% | 18 | 66 | -86.378% |
| 2024-09-17 | 53.5000 | 53.7100 | 53.5000 | 53.5000 | -6.140% | 18 | 67 | -87.065% |
| 2024-08-15 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -13.793% | 10 | 54 | -87.860% |
| 2024-08-13 | 67.4800 | 67.4800 | 66.1200 | 66.1200 | -4.423% | 15 | 59 | -89.534% |
| 2024-08-09 | 70.0000 | 70.0000 | 69.1800 | 69.1800 | -5.168% | 8 | 59 | -89.997% |
| 2024-08-08 | 70.5000 | 72.9500 | 70.5000 | 72.9500 | -5.383% | 15 | 58 | -90.514% |
| 2024-08-06 | 76.2200 | 77.1000 | 76.2200 | 77.1000 | -6.067% | 12 | 58 | -91.025% |
| 2024-08-05 | 81.6600 | 82.0800 | 81.5000 | 82.0800 | +18.957% | 16 | 52 | -91.569% |
| 2024-07-30 | 68.7900 | 69.0200 | 68.7900 | 69.0000 | +1.920% | 5 | 52 | -89.971% |
| 2024-07-29 | 67.7000 | 67.7000 | 67.7000 | 67.7000 | +8.112% | 1 | 52 | -89.778% |
| 2024-07-22 | 62.3300 | 62.6200 | 62.3300 | 62.6200 | -0.918% | 2 | 52 | -88.949% |
| 2024-07-19 | 64.0500 | 64.0500 | 63.2000 | 63.2000 | -5.233% | 8 | 52 | -89.051% |
| 2024-07-17 | 66.5200 | 66.6900 | 66.5200 | 66.6900 | +12.084% | 4 | 52 | -89.624% |
| 2024-07-09 | 60.1400 | 60.1400 | 59.5000 | 59.5000 | -4.032% | 3 | 52 | -88.370% |
| 2024-06-25 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -9.224% | 2 | 52 | -88.839% |
| 2024-06-12 | 68.3000 | 68.3000 | 68.3000 | 68.3000 | +3.172% | 2 | 52 | -89.868% |
| 2024-06-06 | 66.2000 | 66.2000 | 66.2000 | 66.2000 | -6.352% | 1 | 52 | -89.547% |
| 2024-05-31 | 70.6900 | 70.6900 | 70.6900 | 70.6900 | +2.598% | 6 | 52 | -90.211% |
| 2024-05-22 | 67.4300 | 68.9000 | 67.4300 | 68.9000 | +0.145% | 6 | 52 | -89.956% |
| 2024-05-21 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -2.646% | 1 | 52 | -89.942% |
| 2024-05-20 | 71.1100 | 71.1100 | 68.6000 | 70.6700 | -4.629% | 26 | 52 | -90.208% |
| 2024-05-17 | 74.1000 | 74.1900 | 74.1000 | 74.1000 | -2.049% | 14 | 62 | -90.661% |
| 2024-05-15 | 72.5900 | 75.7700 | 72.5900 | 75.6500 | +2.995% | 14 | 55 | -90.853% |
| 2024-05-14 | 73.3200 | 73.4500 | 73.3200 | 73.4500 | -0.447% | 5 | 52 | -90.579% |
| 2024-05-13 | 74.2500 | 74.2500 | 73.7800 | 73.7800 | -1.849% | 3 | 52 | -90.621% |
| 2024-05-08 | 75.6700 | 75.6700 | 75.1700 | 75.1700 | -13.448% | 2 | 52 | -90.794% |
| 2024-04-24 | 87.2700 | 87.2700 | 85.6300 | 86.8500 | +5.618% | 21 | 53 | -92.032% |
| 2024-04-23 | 82.6800 | 83.7400 | 81.6000 | 82.2300 | -7.085% | 11 | 43 | -91.585% |
| 2024-04-22 | 90.2200 | 90.5500 | 88.5000 | 88.5000 | -2.479% | 13 | 43 | -92.181% |
| 2024-04-19 | 85.4800 | 90.7500 | 85.4800 | 90.7500 | +14.888% | 14 | 43 | -92.375% |
| 2024-04-18 | 78.9900 | 78.9900 | 78.9900 | 78.9900 | +1.660% | 4 | 47 | -91.239% |
| 2024-04-17 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | +1.635% | 10 | 47 | -91.094% |
| 2024-04-15 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | -5.710% | 1 | 37 | -90.948% |
| 2024-03-28 | 81.0800 | 81.0800 | 81.0800 | 81.0800 | +4.350% | 20 | 39 | -91.465% |
| 2024-03-25 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | -2.264% | 1 | 39 | -91.094% |
| 2024-03-18 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | -5.917% | 1 | 38 | -91.296% |
| 2024-03-12 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | +4.321% | 14 | 37 | -91.811% |
| 2024-03-07 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -3.858% | 20 | 35 | -91.457% |
| 2024-03-06 | 84.4000 | 84.4000 | 83.9800 | 84.2500 | +0.298% | 105 | 52 | -91.786% |
| 2024-03-05 | 84.7500 | 84.7500 | 84.0000 | 84.0000 | +7.006% | 105 | 117 | -91.762% |
| 2024-03-01 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | -6.770% | 6 | 15 | -91.185% |
| 2024-02-26 | 85.6000 | 85.6000 | 84.2000 | 84.2000 | -4.427% | 4 | 18 | -91.781% |
| 2024-02-23 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | -1.289% | 2 | 22 | -92.145% |
| 2024-02-20 | 89.5000 | 89.5000 | 89.2500 | 89.2500 | +3.779% | 7 | 23 | -92.246% |
| 2024-02-16 | 85.0000 | 86.0000 | 85.0000 | 86.0000 | +1.715% | 6 | 15 | -91.953% |
| 2024-02-15 | 84.5500 | 84.5500 | 84.5500 | 84.5500 | -9.572% | 1 | 15 | -91.815% |
| 2024-02-13 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | +3.682% | 1 | 14 | -92.599% |
| 2024-02-12 | 90.1800 | 90.1800 | 90.1800 | 90.1800 | -1.550% | 1 | 13 | -92.326% |
| 2024-02-07 | 91.6000 | 91.6000 | 91.6000 | 91.6000 | 0.000% | 2 | 12 | -92.445% |
| 2024-02-06 | 91.6000 | 91.6000 | 91.6000 | 91.6000 | +1.631% | 8 | 14 | -92.445% |
| 2024-02-02 | 90.1300 | 90.1300 | 90.1300 | 90.1300 | -0.376% | 1 | 22 | -92.322% |
| 2024-02-01 | 89.4800 | 90.4700 | 89.4800 | 90.4700 | +0.802% | 9 | 21 | -92.351% |
| 2024-01-31 | 89.7500 | 89.7500 | 89.7500 | 89.7500 | -4.521% | 1 | 12 | -92.290% |
| 2024-01-25 | 92.5000 | 94.0000 | 92.5000 | 94.0000 | -1.053% | 3 | 11 | -92.638% |
| 2024-01-24 | 92.3700 | 95.0000 | 92.3700 | 95.0000 | 0.000% | 8 | 8 | -92.716% |