NFLX261218P00640000
NFLX Dec 18 2026 640.00 Put
optionOPRA
InactiveNov 3, 2025
15.61USD+26.090%(+3.23)26Vol73OI
NFLX261218P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 15.59 | 15.79 | 15.50 | 15.61 | +26.090% | 26 | 73 | 0.000% |
| 2025-10-22 | 12.35 | 12.38 | 12.35 | 12.38 | -3.733% | 2 | 73 | +26.090% |
| 2025-09-26 | 12.84 | 12.86 | 12.84 | 12.86 | +6.545% | 2 | 74 | +21.384% |
| 2025-09-23 | 12.07 | 12.07 | 12.07 | 12.07 | -3.671% | 20 | 74 | +29.329% |
| 2025-08-25 | 12.50 | 12.55 | 12.45 | 12.53 | -11.761% | 10 | 74 | +24.581% |
| 2025-08-04 | 14.55 | 14.55 | 14.20 | 14.20 | -68.090% | 36 | 76 | +9.930% |
| 2025-04-21 | 44.50 | 44.50 | 44.50 | 44.50 | -37.324% | 1 | 75 | -64.921% |
| 2025-04-07 | 71.00 | 71.00 | 71.00 | 71.00 | +55.702% | 1 | 74 | -78.014% |
| 2025-04-02 | 45.60 | 45.60 | 45.60 | 45.60 | +14.143% | 2 | 74 | -65.768% |
| 2025-03-26 | 39.95 | 39.95 | 39.95 | 39.95 | -0.498% | 1 | 74 | -60.926% |
| 2025-03-24 | 39.80 | 40.15 | 39.80 | 40.15 | -29.991% | 2 | 74 | -61.121% |
| 2025-03-10 | 56.80 | 57.35 | 56.80 | 57.35 | +21.814% | 2 | 75 | -72.781% |
| 2025-03-06 | 47.08 | 47.08 | 47.08 | 47.08 | +48.050% | 1 | 74 | -66.844% |
| 2025-02-12 | 31.80 | 31.80 | 31.80 | 31.80 | -7.558% | 4 | 74 | -50.912% |
| 2025-02-05 | 34.60 | 34.60 | 34.40 | 34.40 | -1.149% | 2 | 78 | -54.622% |
| 2025-01-31 | 35.00 | 35.00 | 34.80 | 34.80 | -26.349% | 4 | 78 | -55.144% |
| 2025-01-06 | 47.25 | 47.25 | 47.25 | 47.25 | -1.665% | 1 | 77 | -66.963% |
| 2024-12-20 | 47.80 | 48.05 | 47.80 | 48.05 | +10.970% | 32 | 77 | -67.513% |
| 2024-12-06 | 43.30 | 43.30 | 43.30 | 43.30 | -11.992% | 40 | 57 | -63.949% |
| 2024-11-20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.092% | 4 | 51 | -68.272% |
| 2024-11-18 | 50.72 | 50.77 | 50.72 | 50.77 | -5.842% | 11 | 55 | -69.253% |
| 2024-11-15 | 53.98 | 54.92 | 53.92 | 53.92 | +4.618% | 16 | 56 | -71.050% |
| 2024-11-13 | 50.30 | 51.54 | 50.30 | 51.54 | -3.736% | 10 | 52 | -69.713% |
| 2024-11-12 | 53.54 | 53.54 | 53.54 | 53.54 | -5.739% | 1 | 48 | -70.844% |
| 2024-11-11 | 55.75 | 56.80 | 55.75 | 56.80 | -4.538% | 28 | 47 | -72.518% |
| 2024-11-07 | 59.50 | 59.50 | 59.50 | 59.50 | -13.517% | 4 | 33 | -73.765% |
| 2024-11-05 | 68.80 | 68.80 | 68.80 | 68.80 | +0.292% | 16 | 29 | -77.311% |
| 2024-10-31 | 69.25 | 69.25 | 68.60 | 68.60 | -1.719% | 16 | 37 | -77.245% |
| 2024-10-30 | 69.80 | 69.80 | 69.80 | 69.80 | +0.940% | 5 | 34 | -77.636% |
| 2024-10-28 | 69.15 | 69.15 | 69.15 | 69.15 | -0.504% | 1 | 34 | -77.426% |
| 2024-10-25 | 69.50 | 69.50 | 69.50 | 69.50 | -0.785% | 2 | 35 | -77.540% |
| 2024-10-21 | 69.50 | 70.05 | 69.50 | 70.05 | +0.430% | 6 | 34 | -77.716% |
| 2024-10-18 | 71.21 | 71.21 | 69.75 | 69.75 | -16.065% | 4 | 29 | -77.620% |
| 2024-10-14 | 83.10 | 83.10 | 83.10 | 83.10 | +1.963% | 1 | 30 | -81.215% |
| 2024-10-10 | 81.50 | 81.50 | 81.50 | 81.50 | -2.999% | 1 | 29 | -80.847% |
| 2024-10-09 | 84.02 | 84.02 | 84.02 | 84.02 | -2.676% | 1 | 28 | -81.421% |
| 2024-10-08 | 85.70 | 86.33 | 85.70 | 86.33 | +0.093% | 2 | 29 | -81.918% |
| 2024-09-25 | 86.25 | 86.25 | 86.25 | 86.25 | -2.078% | 1 | 30 | -81.901% |
| 2024-09-24 | 89.76 | 90.73 | 88.08 | 88.08 | -2.706% | 4 | 30 | -82.277% |
| 2024-09-23 | 90.53 | 90.53 | 90.53 | 90.53 | -2.425% | 1 | 32 | -82.757% |
| 2024-09-19 | 91.32 | 92.78 | 90.80 | 92.78 | -1.350% | 4 | 33 | -83.175% |
| 2024-09-17 | 94.05 | 94.05 | 94.05 | 94.05 | -4.489% | 1 | 35 | -83.402% |
| 2024-09-12 | 98.95 | 99.28 | 97.95 | 98.47 | -8.519% | 5 | 36 | -84.147% |
| 2024-09-06 | 107.64 | 107.64 | 107.64 | 107.64 | +10.661% | 2 | 32 | -85.498% |
| 2024-08-30 | 97.27 | 97.27 | 97.27 | 97.27 | -0.623% | 2 | 32 | -83.952% |
| 2024-08-26 | 97.88 | 97.88 | 97.88 | 97.88 | -1.608% | 1 | 32 | -84.052% |
| 2024-08-23 | 99.48 | 99.48 | 99.48 | 99.48 | +4.168% | 2 | 31 | -84.308% |
| 2024-08-22 | 95.50 | 95.50 | 95.50 | 95.50 | -2.650% | 1 | 30 | -83.654% |
| 2024-08-20 | 98.10 | 98.10 | 98.10 | 98.10 | -2.008% | 2 | 29 | -84.088% |
| 2024-08-19 | 100.11 | 100.11 | 100.11 | 100.11 | -1.612% | 10 | 27 | -84.407% |
| 2024-08-16 | 102.03 | 102.03 | 101.75 | 101.75 | -5.164% | 10 | 27 | -84.658% |
| 2024-08-14 | 107.29 | 107.29 | 107.29 | 107.29 | -5.380% | 1 | 23 | -85.451% |
| 2024-08-13 | 113.39 | 113.39 | 113.39 | 113.39 | -9.829% | 1 | 24 | -86.233% |
| 2024-08-06 | 128.45 | 128.45 | 125.15 | 125.75 | +10.969% | 13 | 23 | -87.586% |
| 2024-07-19 | 108.50 | 113.32 | 108.50 | 113.32 | -0.466% | 4 | 14 | -86.225% |
| 2024-07-18 | 116.53 | 116.53 | 113.84 | 113.85 | -0.446% | 3 | 15 | -86.289% |
| 2024-07-17 | 114.35 | 114.36 | 114.35 | 114.36 | +5.742% | 2 | 13 | -86.350% |
| 2024-07-15 | 108.15 | 108.15 | 108.15 | 108.15 | -3.944% | 10 | 15 | -85.566% |
| 2024-07-12 | 112.87 | 112.88 | 112.58 | 112.59 | +0.815% | 18 | 5 | -86.136% |
| 2024-07-11 | 111.68 | 111.68 | 111.68 | 111.68 | +7.488% | 1 | 15 | -86.023% |
| 2024-07-10 | 103.90 | 103.90 | 103.90 | 103.90 | +2.395% | 4 | 14 | -84.976% |
| 2024-07-08 | 101.49 | 101.49 | 101.47 | 101.47 | -4.093% | 4 | 18 | -84.616% |
| 2024-07-01 | 105.80 | 105.80 | 105.80 | 105.80 | +3.960% | 4 | 14 | -85.246% |
| 2024-06-27 | 101.74 | 101.77 | 101.72 | 101.77 | -0.567% | 6 | 18 | -84.661% |
| 2024-06-26 | 102.73 | 102.73 | 102.35 | 102.35 | -5.020% | 2 | 14 | -84.748% |
| 2024-06-24 | 107.76 | 107.76 | 107.76 | 107.76 | +3.735% | 1 | 12 | -85.514% |
| 2024-06-20 | 102.60 | 103.89 | 102.32 | 103.88 | +1.317% | 11 | 12 | -84.973% |
| 2024-06-18 | 102.23 | 102.53 | 102.23 | 102.53 | -7.904% | 2 | 1 | -84.775% |
| 2024-06-06 | 111.33 | 111.33 | 111.33 | 111.33 | -4.372% | 1 | 1 | -85.979% |
| 2024-06-05 | 116.42 | 116.42 | 116.42 | 116.42 | +1.288% | 1 | 2 | -86.592% |
| 2024-05-22 | 114.94 | 114.94 | 114.94 | 114.94 | -0.537% | 1 | 1 | -86.419% |
| 2024-05-20 | 118.46 | 118.46 | 115.56 | 115.56 | -7.898% | 4 | 1 | -86.492% |
| 2024-05-17 | 125.47 | 125.47 | 125.47 | 125.47 | -2.335% | 4 | 1 | -87.559% |
| 2024-05-07 | 128.47 | 128.47 | 128.47 | 128.47 | -13.178% | 1 | 3 | -87.849% |
| 2024-04-30 | 148.48 | 148.48 | 147.87 | 147.97 | +16.100% | 3 | 2 | -89.451% |
| 2024-04-18 | 127.45 | 127.45 | 127.45 | 127.45 | +3.408% | 1 | 4 | -87.752% |
| 2024-04-08 | 123.25 | 123.25 | 123.25 | 123.25 | +0.203% | 1 | 5 | -87.335% |
| 2024-04-05 | 123.00 | 123.00 | 123.00 | 123.00 | -2.574% | 2 | 6 | -87.309% |
| 2024-03-21 | 126.25 | 126.25 | 126.25 | 126.25 | -1.751% | 5 | 5 | -87.636% |
| 2024-03-04 | 128.50 | 128.50 | 128.50 | 128.50 | -6.225% | 1 | 1 | -87.852% |
| 2024-02-22 | 137.03 | 137.03 | 137.03 | 137.03 | 0.000% | 1 | 1 | -88.608% |