NFLX261218P00650000
NFLX Dec 18 2026 650.00 Put
optionOPRA
InactiveNov 14, 2025
15.71USD-2.118%(-0.34)1Vol135OI
NFLX261218P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 15.71 | 15.71 | 15.71 | 15.71 | -2.118% | 1 | 135 | 0.000% |
| 2025-10-24 | 16.25 | 16.25 | 16.05 | 16.05 | +7.000% | 2 | 135 | -2.118% |
| 2025-09-15 | 15.00 | 15.00 | 15.00 | 15.00 | +7.143% | 1 | 136 | +4.733% |
| 2025-09-11 | 14.00 | 14.00 | 14.00 | 14.00 | -4.110% | 1 | 135 | +12.214% |
| 2025-08-20 | 14.45 | 14.60 | 14.45 | 14.60 | +12.308% | 18 | 134 | +7.603% |
| 2025-08-14 | 13.00 | 13.00 | 13.00 | 13.00 | -23.754% | 32 | 134 | +20.846% |
| 2025-08-05 | 16.00 | 17.05 | 16.00 | 17.05 | +7.165% | 2 | 122 | -7.859% |
| 2025-07-16 | 15.96 | 15.96 | 15.91 | 15.91 | -36.232% | 2 | 122 | -1.257% |
| 2025-06-10 | 24.95 | 24.95 | 24.95 | 24.95 | +8.525% | 1 | 122 | -37.034% |
| 2025-06-09 | 22.99 | 22.99 | 22.99 | 22.99 | -8.333% | 1 | 122 | -31.666% |
| 2025-06-02 | 25.08 | 25.08 | 25.08 | 25.08 | -46.296% | 1 | 123 | -37.360% |
| 2025-04-16 | 45.95 | 46.70 | 45.95 | 46.70 | -33.993% | 2 | 123 | -66.360% |
| 2025-04-09 | 70.75 | 70.75 | 70.75 | 70.75 | +16.942% | 1 | 124 | -77.795% |
| 2025-04-08 | 60.50 | 60.50 | 60.50 | 60.50 | -6.923% | 1 | 124 | -74.033% |
| 2025-04-07 | 65.00 | 68.00 | 64.50 | 65.00 | +22.757% | 5 | 125 | -75.831% |
| 2025-04-03 | 50.80 | 52.95 | 50.80 | 52.95 | +26.735% | 2 | 124 | -70.331% |
| 2025-03-26 | 41.78 | 41.78 | 41.78 | 41.78 | +3.672% | 1 | 125 | -62.398% |
| 2025-03-25 | 39.95 | 40.30 | 39.50 | 40.30 | -4.093% | 21 | 126 | -61.017% |
| 2025-03-24 | 41.95 | 42.15 | 41.50 | 42.02 | -7.891% | 36 | 122 | -62.613% |
| 2025-03-17 | 45.62 | 45.62 | 45.62 | 45.62 | -9.304% | 1 | 137 | -65.563% |
| 2025-03-14 | 50.30 | 50.30 | 50.30 | 50.30 | -15.177% | 2 | 137 | -68.767% |
| 2025-03-10 | 58.00 | 59.30 | 58.00 | 59.30 | +9.410% | 2 | 136 | -73.508% |
| 2025-03-07 | 54.20 | 54.20 | 54.20 | 54.20 | +56.647% | 2 | 137 | -71.015% |
| 2025-02-24 | 34.60 | 34.60 | 34.60 | 34.60 | -2.370% | 1 | 136 | -54.595% |
| 2025-02-21 | 35.44 | 35.44 | 35.44 | 35.44 | +4.481% | 2 | 135 | -55.672% |
| 2025-02-06 | 33.92 | 33.92 | 33.92 | 33.92 | -7.701% | 2 | 136 | -53.685% |
| 2025-02-04 | 36.65 | 36.75 | 36.65 | 36.75 | +0.962% | 2 | 138 | -57.252% |
| 2025-02-03 | 36.60 | 36.60 | 36.35 | 36.40 | -2.933% | 4 | 138 | -56.841% |
| 2025-01-24 | 37.50 | 37.50 | 37.50 | 37.50 | +1.874% | 2 | 138 | -58.107% |
| 2025-01-23 | 36.50 | 37.55 | 36.50 | 36.81 | -5.055% | 7 | 137 | -57.321% |
| 2025-01-22 | 38.35 | 39.50 | 38.35 | 38.77 | -25.600% | 77 | 136 | -59.479% |
| 2025-01-17 | 52.11 | 52.11 | 52.11 | 52.11 | -11.347% | 2 | 114 | -69.852% |
| 2025-01-10 | 58.78 | 58.78 | 58.78 | 58.78 | +28.453% | 2 | 114 | -73.273% |
| 2024-12-30 | 52.06 | 52.06 | 45.76 | 45.76 | +3.647% | 2 | 113 | -65.669% |
| 2024-12-11 | 44.15 | 44.15 | 44.15 | 44.15 | -4.849% | 1 | 112 | -64.417% |
| 2024-12-05 | 46.55 | 46.55 | 46.40 | 46.40 | -13.674% | 2 | 111 | -66.142% |
| 2024-11-18 | 53.72 | 53.75 | 53.65 | 53.75 | -1.286% | 15 | 110 | -70.772% |
| 2024-11-13 | 54.50 | 54.50 | 54.45 | 54.45 | -7.319% | 2 | 110 | -71.148% |
| 2024-11-12 | 58.75 | 58.75 | 58.75 | 58.75 | -0.911% | 8 | 109 | -73.260% |
| 2024-11-11 | 60.00 | 60.00 | 59.29 | 59.29 | -5.318% | 25 | 117 | -73.503% |
| 2024-11-07 | 62.62 | 62.62 | 62.62 | 62.62 | -11.803% | 20 | 102 | -74.912% |
| 2024-11-05 | 71.00 | 71.00 | 71.00 | 71.00 | -2.109% | 40 | 102 | -77.873% |
| 2024-10-23 | 72.53 | 72.53 | 72.53 | 72.53 | -0.942% | 20 | 62 | -78.340% |
| 2024-10-18 | 76.99 | 76.99 | 73.22 | 73.22 | -22.559% | 20 | 61 | -78.544% |
| 2024-10-17 | 94.55 | 94.55 | 94.55 | 94.55 | +10.456% | 4 | 66 | -83.384% |
| 2024-10-11 | 85.62 | 85.62 | 85.60 | 85.60 | -6.509% | 8 | 66 | -81.647% |
| 2024-10-08 | 91.56 | 91.56 | 91.56 | 91.56 | -2.596% | 1 | 66 | -82.842% |
| 2024-09-30 | 94.00 | 94.00 | 94.00 | 94.00 | +2.008% | 1 | 65 | -83.287% |
| 2024-09-24 | 91.67 | 92.32 | 90.50 | 92.15 | -6.532% | 6 | 65 | -82.952% |
| 2024-09-20 | 96.20 | 98.59 | 96.20 | 98.59 | -1.900% | 22 | 68 | -84.065% |
| 2024-09-13 | 102.45 | 102.45 | 100.50 | 100.50 | -3.291% | 34 | 69 | -84.368% |
| 2024-09-12 | 103.92 | 103.92 | 103.92 | 103.92 | -3.060% | 1 | 63 | -84.883% |
| 2024-09-09 | 107.20 | 107.20 | 107.20 | 107.20 | +1.295% | 10 | 63 | -85.345% |
| 2024-09-04 | 105.83 | 105.83 | 105.83 | 105.83 | +4.194% | 2 | 53 | -85.155% |
| 2024-08-30 | 101.57 | 101.57 | 101.57 | 101.57 | +1.988% | 2 | 55 | -84.533% |
| 2024-08-29 | 99.00 | 99.59 | 99.00 | 99.59 | -1.542% | 20 | 55 | -84.225% |
| 2024-08-22 | 103.00 | 103.00 | 101.15 | 101.15 | +0.837% | 6 | 47 | -84.469% |
| 2024-08-21 | 100.06 | 101.10 | 100.06 | 100.31 | +0.120% | 6 | 41 | -84.339% |
| 2024-08-20 | 100.65 | 100.65 | 98.60 | 100.19 | -3.830% | 29 | 43 | -84.320% |
| 2024-08-19 | 102.10 | 104.18 | 102.10 | 104.18 | -0.449% | 13 | 33 | -84.920% |
| 2024-08-16 | 106.41 | 106.41 | 104.65 | 104.65 | -21.463% | 4 | 20 | -84.988% |
| 2024-08-06 | 133.80 | 133.80 | 133.25 | 133.25 | -0.959% | 14 | 18 | -88.210% |
| 2024-08-02 | 134.54 | 134.54 | 134.54 | 134.54 | +11.236% | 2 | 12 | -88.323% |
| 2024-07-19 | 120.95 | 120.95 | 120.95 | 120.95 | +1.853% | 5 | 13 | -87.011% |
| 2024-07-18 | 117.50 | 118.95 | 117.50 | 118.75 | +1.081% | 3 | 13 | -86.771% |
| 2024-07-12 | 114.18 | 117.65 | 114.18 | 117.48 | -0.102% | 14 | 12 | -86.628% |
| 2024-07-11 | 116.00 | 118.10 | 116.00 | 117.60 | +8.387% | 3 | 15 | -86.641% |
| 2024-07-10 | 105.98 | 108.50 | 105.98 | 108.50 | +1.926% | 9 | 16 | -85.521% |
| 2024-07-08 | 106.45 | 106.45 | 106.45 | 106.45 | +3.350% | 1 | 15 | -85.242% |
| 2024-07-05 | 102.84 | 103.09 | 102.84 | 103.00 | -8.060% | 18 | 14 | -84.748% |
| 2024-07-01 | 112.02 | 112.03 | 112.02 | 112.03 | +5.321% | 4 | 9 | -85.977% |
| 2024-06-27 | 106.37 | 106.37 | 106.37 | 106.37 | -0.913% | 2 | 9 | -85.231% |
| 2024-06-26 | 107.71 | 107.71 | 107.35 | 107.35 | -3.532% | 3 | 7 | -85.366% |
| 2024-06-24 | 111.28 | 111.28 | 111.28 | 111.28 | +4.283% | 4 | 4 | -85.882% |
| 2024-06-20 | 106.70 | 106.71 | 106.70 | 106.71 | -8.104% | 4 | 8 | -85.278% |
| 2024-06-12 | 116.12 | 116.12 | 116.12 | 116.12 | -4.294% | 1 | 4 | -86.471% |
| 2024-06-05 | 121.33 | 121.33 | 121.33 | 121.33 | -0.304% | 1 | 5 | -87.052% |
| 2024-05-24 | 116.63 | 121.70 | 116.63 | 121.70 | -8.531% | 6 | 1 | -87.091% |
| 2024-04-11 | 133.05 | 133.05 | 133.05 | 133.05 | +3.856% | 1 | 1 | -88.192% |
| 2024-04-08 | 128.40 | 128.40 | 128.11 | 128.11 | -6.985% | 2 | 2 | -87.737% |
| 2024-03-14 | 137.28 | 137.73 | 137.28 | 137.73 | 0.000% | 2 | 0 | -88.594% |