NFLX261218P00540000
NFLX Dec 18 2026 540.00 Put
optionOPRA
InactiveNov 14, 2025
7.47USD-7.435%(-0.60)2Vol252OI
NFLX261218P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 7.5700 | 7.5700 | 7.4700 | 7.4700 | -7.435% | 2 | 252 | 0.000% |
| 2025-11-03 | 8.1000 | 8.1000 | 8.0700 | 8.0700 | +2.803% | 2 | 252 | -7.435% |
| 2025-10-24 | 7.8500 | 7.8600 | 7.8500 | 7.8500 | +5.795% | 40 | 252 | -4.841% |
| 2025-10-01 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -23.663% | 5 | 216 | +0.674% |
| 2025-07-02 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -20.653% | 1 | 221 | -23.148% |
| 2025-06-11 | 12.1500 | 12.2500 | 12.1500 | 12.2500 | -27.941% | 4 | 220 | -39.020% |
| 2025-05-12 | 16.7000 | 17.0000 | 16.7000 | 17.0000 | -3.955% | 2 | 216 | -56.059% |
| 2025-04-29 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | -29.482% | 2 | 216 | -57.797% |
| 2025-04-02 | 25.1500 | 25.1500 | 25.1000 | 25.1000 | +13.063% | 3 | 216 | -70.239% |
| 2025-03-24 | 22.3000 | 22.3000 | 22.2000 | 22.2000 | -11.200% | 2 | 216 | -66.351% |
| 2025-03-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +52.439% | 1 | 217 | -70.120% |
| 2025-02-19 | 16.5000 | 16.5000 | 16.4000 | 16.4000 | -15.420% | 2 | 218 | -54.451% |
| 2025-01-23 | 19.4600 | 19.4700 | 19.3900 | 19.3900 | -2.807% | 4 | 218 | -61.475% |
| 2025-01-22 | 20.0500 | 20.4600 | 19.3500 | 19.9500 | -37.598% | 15 | 218 | -62.556% |
| 2025-01-14 | 31.5600 | 32.1200 | 31.5600 | 31.9700 | +17.753% | 50 | 215 | -76.634% |
| 2024-12-27 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +7.952% | 10 | 209 | -72.486% |
| 2024-12-26 | 24.9000 | 25.2900 | 24.8500 | 25.1500 | -4.373% | 98 | 205 | -70.298% |
| 2024-12-23 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -6.071% | 30 | 208 | -71.597% |
| 2024-12-18 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.089% | 1 | 208 | -73.321% |
| 2024-11-21 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -10.661% | 3 | 209 | -72.230% |
| 2024-11-13 | 30.0000 | 30.1100 | 30.0000 | 30.1100 | -2.240% | 2 | 209 | -75.191% |
| 2024-11-12 | 30.4900 | 30.8000 | 30.4900 | 30.8000 | -4.644% | 2 | 211 | -75.747% |
| 2024-11-11 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -21.220% | 3 | 211 | -76.873% |
| 2024-10-18 | 46.4000 | 46.4000 | 41.0000 | 41.0000 | -22.947% | 18 | 208 | -81.780% |
| 2024-10-17 | 53.2100 | 53.2100 | 53.2100 | 53.2100 | +10.532% | 3 | 216 | -85.961% |
| 2024-10-10 | 48.3100 | 48.3100 | 48.1400 | 48.1400 | -7.316% | 3 | 213 | -84.483% |
| 2024-10-07 | 51.9400 | 51.9400 | 51.9400 | 51.9400 | +0.854% | 1 | 211 | -85.618% |
| 2024-09-25 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -0.962% | 1 | 210 | -85.495% |
| 2024-09-23 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -16.452% | 1 | 210 | -85.635% |
| 2024-09-13 | 62.2400 | 62.2400 | 62.2400 | 62.2400 | +8.243% | 2 | 209 | -87.998% |
| 2024-08-20 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -7.556% | 1 | 208 | -87.009% |
| 2024-08-16 | 62.3500 | 62.3500 | 62.2000 | 62.2000 | -15.224% | 4 | 207 | -87.990% |
| 2024-08-09 | 77.0000 | 77.0000 | 73.3700 | 73.3700 | -9.754% | 12 | 208 | -89.819% |
| 2024-08-06 | 81.3000 | 81.3000 | 81.3000 | 81.3000 | -6.282% | 100 | 213 | -90.812% |
| 2024-08-05 | 86.9900 | 86.9900 | 86.7500 | 86.7500 | +11.475% | 21 | 122 | -91.389% |
| 2024-08-02 | 77.8600 | 78.2700 | 77.8200 | 77.8200 | +11.955% | 48 | 138 | -90.401% |
| 2024-07-24 | 69.5100 | 69.5100 | 69.5100 | 69.5100 | +3.131% | 1 | 111 | -89.253% |
| 2024-07-19 | 67.5000 | 68.7100 | 67.4000 | 67.4000 | -2.714% | 212 | 111 | -88.917% |
| 2024-07-17 | 69.2800 | 69.2800 | 69.2800 | 69.2800 | +8.250% | 1 | 22 | -89.218% |
| 2024-07-10 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -0.156% | 5 | 22 | -88.328% |
| 2024-06-28 | 63.4300 | 64.1000 | 63.4300 | 64.1000 | +0.754% | 42 | 22 | -88.346% |
| 2024-06-26 | 63.6200 | 63.6200 | 63.6200 | 63.6200 | -6.606% | 1 | 42 | -88.258% |
| 2024-06-14 | 68.1200 | 68.1200 | 68.1200 | 68.1200 | -4.056% | 2 | 42 | -89.034% |
| 2024-06-12 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 0.000% | 1 | 43 | -89.479% |
| 2024-06-06 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | -2.740% | 1 | 43 | -89.479% |
| 2024-05-31 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +2.370% | 2 | 43 | -89.767% |
| 2024-05-28 | 71.3100 | 71.3100 | 71.3100 | 71.3100 | -1.573% | 2 | 43 | -89.525% |
| 2024-05-22 | 72.3100 | 72.4500 | 72.3100 | 72.4500 | -0.069% | 7 | 43 | -89.689% |
| 2024-05-21 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -0.834% | 15 | 50 | -89.697% |
| 2024-05-20 | 74.5900 | 74.5900 | 71.5500 | 73.1100 | -6.209% | 7 | 59 | -89.783% |
| 2024-05-17 | 78.2100 | 78.2100 | 77.9300 | 77.9500 | -2.318% | 12 | 64 | -90.417% |
| 2024-05-16 | 77.5000 | 79.8000 | 77.5000 | 79.8000 | +0.808% | 17 | 59 | -90.639% |
| 2024-05-15 | 79.5200 | 79.5200 | 79.1600 | 79.1600 | +0.623% | 6 | 45 | -90.563% |
| 2024-05-14 | 77.1200 | 78.6700 | 77.1200 | 78.6700 | -16.795% | 3 | 39 | -90.505% |
| 2024-04-30 | 94.1300 | 94.5500 | 94.1300 | 94.5500 | +1.908% | 4 | 37 | -92.099% |
| 2024-04-26 | 92.7800 | 92.7800 | 92.7800 | 92.7800 | -3.263% | 4 | 37 | -91.949% |
| 2024-04-22 | 95.1000 | 95.9100 | 95.1000 | 95.9100 | +0.958% | 3 | 37 | -92.211% |
| 2024-04-19 | 93.4000 | 95.1300 | 89.2000 | 95.0000 | +14.943% | 24 | 37 | -92.137% |
| 2024-04-18 | 83.6000 | 85.2800 | 82.6500 | 82.6500 | +0.560% | 12 | 48 | -90.962% |
| 2024-04-17 | 82.2800 | 82.2800 | 82.1400 | 82.1900 | -2.734% | 29 | 52 | -90.911% |
| 2024-04-01 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | -1.527% | 1 | 23 | -91.160% |
| 2024-03-28 | 85.8100 | 85.8100 | 85.8100 | 85.8100 | +1.647% | 5 | 29 | -91.295% |
| 2024-03-27 | 84.4200 | 84.4200 | 84.4200 | 84.4200 | +2.951% | 1 | 29 | -91.151% |
| 2024-03-22 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -6.680% | 40 | 28 | -90.890% |
| 2024-03-15 | 83.0000 | 87.8700 | 83.0000 | 87.8700 | +2.460% | 80 | 48 | -91.499% |
| 2024-03-14 | 86.0300 | 86.0300 | 85.7600 | 85.7600 | -3.096% | 2 | 48 | -91.290% |
| 2024-03-12 | 88.5000 | 88.5000 | 88.5000 | 88.5000 | 0.000% | 2 | 48 | -91.559% |
| 2024-03-06 | 88.8700 | 88.8700 | 88.5000 | 88.5000 | +0.568% | 60 | 48 | -91.559% |
| 2024-03-05 | 88.6500 | 88.7100 | 87.9500 | 88.0000 | -9.278% | 105 | 108 | -91.511% |
| 2024-01-24 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 0.000% | 3 | 3 | -92.299% |