NFLX261218P00620000
NFLX Dec 18 2026 620.00 Put
optionOPRA
InactiveNov 3, 2025
13.72USD+44.726%(+4.24)26Vol32OI
NFLX261218P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 13.6500 | 13.7500 | 13.6500 | 13.7200 | +44.726% | 26 | 32 | 0.000% |
| 2025-10-21 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -32.286% | 1 | 32 | +44.726% |
| 2025-10-02 | 13.8400 | 14.0000 | 13.8400 | 14.0000 | -15.510% | 10 | 31 | -2.000% |
| 2025-06-24 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -12.789% | 1 | 22 | -17.200% |
| 2025-06-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -52.854% | 1 | 22 | -27.789% |
| 2025-04-16 | 39.8500 | 40.3000 | 39.8500 | 40.3000 | -23.238% | 2 | 21 | -65.955% |
| 2025-04-08 | 52.0000 | 52.5000 | 52.0000 | 52.5000 | -6.250% | 2 | 21 | -73.867% |
| 2025-04-07 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +36.585% | 1 | 22 | -75.500% |
| 2025-04-02 | 41.1000 | 41.2000 | 41.0000 | 41.0000 | -16.327% | 4 | 21 | -66.537% |
| 2025-03-11 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +70.732% | 3 | 21 | -72.000% |
| 2025-02-11 | 28.7000 | 28.7000 | 28.6500 | 28.7000 | -7.120% | 4 | 24 | -52.195% |
| 2025-02-03 | 30.8500 | 30.9000 | 30.8500 | 30.9000 | -1.120% | 2 | 22 | -55.599% |
| 2025-01-31 | 31.3000 | 31.3000 | 31.2500 | 31.2500 | -1.108% | 4 | 22 | -56.096% |
| 2025-01-23 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +0.477% | 1 | 21 | -56.582% |
| 2025-01-22 | 31.5000 | 31.7500 | 31.4500 | 31.4500 | -21.375% | 13 | 22 | -56.375% |
| 2024-12-06 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -4.512% | 2 | 29 | -65.700% |
| 2024-11-22 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | -8.935% | 4 | 29 | -67.248% |
| 2024-11-19 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -11.283% | 1 | 31 | -70.174% |
| 2024-11-11 | 52.1300 | 52.1300 | 51.6600 | 51.8500 | -3.355% | 26 | 31 | -73.539% |
| 2024-11-07 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | -16.172% | 8 | 27 | -74.427% |
| 2024-10-18 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -15.623% | 18 | 35 | -78.563% |
| 2024-10-14 | 75.8500 | 75.8500 | 75.8500 | 75.8500 | -8.283% | 1 | 26 | -81.912% |
| 2024-09-26 | 82.7000 | 82.7000 | 82.7000 | 82.7000 | +3.053% | 17 | 27 | -83.410% |
| 2024-09-24 | 79.8800 | 80.7600 | 79.8800 | 80.2500 | -4.691% | 8 | 44 | -82.903% |
| 2024-09-20 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | -0.532% | 34 | 47 | -83.705% |
| 2024-09-17 | 84.6500 | 84.6500 | 84.6500 | 84.6500 | -3.807% | 1 | 30 | -83.792% |
| 2024-09-13 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | -3.636% | 2 | 31 | -84.409% |
| 2024-09-05 | 91.1600 | 91.3200 | 91.1600 | 91.3200 | +8.327% | 3 | 30 | -84.976% |
| 2024-08-30 | 84.3000 | 84.3000 | 84.3000 | 84.3000 | -8.519% | 4 | 28 | -83.725% |
| 2024-08-27 | 92.1500 | 92.1500 | 92.1500 | 92.1500 | +3.667% | 1 | 28 | -85.111% |
| 2024-08-26 | 88.8900 | 88.8900 | 88.7200 | 88.8900 | +0.441% | 5 | 23 | -84.565% |
| 2024-08-21 | 88.2500 | 88.5000 | 88.2500 | 88.5000 | -1.612% | 2 | 23 | -84.497% |
| 2024-08-19 | 89.9500 | 89.9500 | 89.9500 | 89.9500 | -3.248% | 2 | 25 | -84.747% |
| 2024-08-16 | 92.7600 | 92.9700 | 92.7600 | 92.9700 | -13.949% | 6 | 23 | -85.243% |
| 2024-08-09 | 108.0400 | 108.0400 | 108.0400 | 108.0400 | -7.768% | 2 | 22 | -87.301% |
| 2024-08-07 | 117.1400 | 117.1400 | 117.1400 | 117.1400 | -0.771% | 2 | 21 | -88.288% |
| 2024-08-06 | 117.5500 | 118.0500 | 117.5500 | 118.0500 | -2.840% | 2 | 22 | -88.378% |
| 2024-08-05 | 121.5000 | 121.5000 | 121.5000 | 121.5000 | +16.268% | 2 | 23 | -88.708% |
| 2024-07-26 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | +0.636% | 8 | 23 | -86.871% |
| 2024-07-25 | 104.4500 | 104.4500 | 103.8400 | 103.8400 | +3.986% | 2 | 23 | -86.787% |
| 2024-07-19 | 99.8600 | 106.5000 | 99.8600 | 99.8600 | -1.275% | 6 | 25 | -86.261% |
| 2024-07-17 | 101.1500 | 101.1500 | 101.1500 | 101.1500 | +2.973% | 5 | 29 | -86.436% |
| 2024-07-15 | 99.3500 | 99.3500 | 98.2300 | 98.2300 | +8.842% | 10 | 29 | -86.033% |
| 2024-07-10 | 90.2500 | 90.2500 | 90.2500 | 90.2500 | -3.134% | 5 | 19 | -84.798% |
| 2024-07-08 | 93.1900 | 93.2300 | 93.1700 | 93.1700 | -2.735% | 4 | 19 | -85.274% |
| 2024-07-01 | 95.7900 | 95.7900 | 95.7900 | 95.7900 | +5.322% | 2 | 23 | -85.677% |
| 2024-06-28 | 90.9500 | 90.9500 | 90.9500 | 90.9500 | -2.800% | 2 | 23 | -84.915% |
| 2024-06-27 | 93.3900 | 93.5700 | 93.3900 | 93.5700 | -0.404% | 10 | 22 | -85.337% |
| 2024-06-26 | 94.5500 | 94.5500 | 93.9500 | 93.9500 | -4.357% | 2 | 26 | -85.396% |
| 2024-06-24 | 96.8300 | 98.2300 | 96.8300 | 98.2300 | +0.481% | 7 | 28 | -86.033% |
| 2024-06-14 | 98.8300 | 99.2200 | 97.7600 | 97.7600 | -7.108% | 14 | 22 | -85.966% |
| 2024-05-22 | 105.2400 | 105.2400 | 105.2400 | 105.2400 | +0.449% | 1 | 18 | -86.963% |
| 2024-05-21 | 104.7700 | 104.7700 | 104.7700 | 104.7700 | -25.047% | 1 | 18 | -86.905% |
| 2024-05-01 | 139.7800 | 139.7800 | 139.7800 | 139.7800 | +2.893% | 1 | 17 | -90.185% |
| 2024-04-30 | 135.8500 | 135.8500 | 135.8500 | 135.8500 | +15.215% | 1 | 17 | -89.901% |
| 2024-04-17 | 117.9100 | 117.9100 | 117.9100 | 117.9100 | -1.578% | 2 | 16 | -88.364% |
| 2024-03-27 | 118.0000 | 119.8000 | 118.0000 | 119.8000 | +4.465% | 4 | 15 | -88.548% |
| 2024-03-26 | 114.6800 | 114.6800 | 114.6800 | 114.6800 | -1.933% | 1 | 15 | -88.036% |
| 2024-03-25 | 116.9400 | 116.9400 | 116.9400 | 116.9400 | +0.163% | 4 | 14 | -88.267% |
| 2024-03-21 | 116.7500 | 116.7500 | 116.7500 | 116.7500 | -2.064% | 5 | 18 | -88.248% |
| 2024-03-18 | 119.2100 | 119.2100 | 119.2100 | 119.2100 | -2.868% | 4 | 23 | -88.491% |
| 2024-03-14 | 122.7300 | 122.7300 | 122.7300 | 122.7300 | +2.866% | 1 | 19 | -88.821% |
| 2024-03-12 | 119.2600 | 119.3100 | 119.2600 | 119.3100 | -3.361% | 5 | 19 | -88.501% |
| 2024-03-05 | 123.4700 | 123.4700 | 123.4600 | 123.4600 | -0.915% | 2 | 14 | -88.887% |
| 2024-02-29 | 124.6000 | 124.6000 | 124.6000 | 124.6000 | -2.121% | 1 | 13 | -88.989% |
| 2024-02-26 | 127.3000 | 127.3500 | 127.3000 | 127.3000 | 0.000% | 13 | 13 | -89.222% |