NFLX261218P00670000
NFLX Dec 18 2026 670.00 Put
optionOPRA
InactiveNov 13, 2025
15.81USD-17.441%(-3.34)1Vol98OI
NFLX261218P00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 15.81 | 15.81 | 15.81 | 15.81 | -17.441% | 1 | 98 | 0.000% |
| 2025-11-05 | 18.80 | 19.15 | 18.80 | 19.15 | -0.880% | 2 | 97 | -17.441% |
| 2025-11-04 | 19.15 | 19.34 | 19.15 | 19.32 | +7.993% | 26 | 96 | -18.168% |
| 2025-10-02 | 17.89 | 17.89 | 17.89 | 17.89 | +7.966% | 1 | 86 | -11.627% |
| 2025-10-01 | 16.57 | 16.57 | 16.57 | 16.57 | +5.811% | 5 | 86 | -4.587% |
| 2025-08-08 | 15.66 | 15.66 | 15.66 | 15.66 | -7.337% | 2 | 81 | +0.958% |
| 2025-07-30 | 16.90 | 16.90 | 16.90 | 16.90 | -9.722% | 2 | 79 | -6.450% |
| 2025-06-30 | 18.72 | 18.72 | 18.72 | 18.72 | -44.019% | 1 | 79 | -15.545% |
| 2025-05-02 | 33.35 | 33.75 | 33.35 | 33.44 | -47.130% | 30 | 79 | -52.721% |
| 2025-04-11 | 63.50 | 63.50 | 63.25 | 63.25 | -14.700% | 4 | 90 | -75.004% |
| 2025-04-04 | 74.15 | 74.15 | 74.15 | 74.15 | +69.874% | 2 | 92 | -78.678% |
| 2025-03-25 | 43.65 | 43.65 | 43.65 | 43.65 | -5.458% | 2 | 92 | -63.780% |
| 2025-03-24 | 46.30 | 46.65 | 46.10 | 46.17 | +25.122% | 13 | 91 | -65.757% |
| 2025-02-10 | 36.90 | 36.90 | 36.90 | 36.90 | -2.895% | 1 | 88 | -57.154% |
| 2025-02-06 | 38.00 | 38.00 | 38.00 | 38.00 | -1.427% | 1 | 88 | -58.395% |
| 2025-02-05 | 39.00 | 39.00 | 38.55 | 38.55 | -4.932% | 2 | 89 | -58.988% |
| 2025-02-04 | 39.35 | 40.75 | 39.35 | 40.55 | -1.816% | 4 | 89 | -61.011% |
| 2025-02-03 | 41.25 | 41.30 | 41.25 | 41.30 | -1.243% | 2 | 88 | -61.719% |
| 2025-01-29 | 41.82 | 41.82 | 41.82 | 41.82 | +0.048% | 6 | 87 | -62.195% |
| 2025-01-27 | 42.00 | 42.00 | 41.80 | 41.80 | -2.336% | 2 | 93 | -62.177% |
| 2025-01-22 | 41.70 | 43.85 | 41.45 | 42.80 | -26.524% | 49 | 92 | -63.061% |
| 2025-01-21 | 58.25 | 58.25 | 58.25 | 58.25 | -11.943% | 2 | 91 | -72.858% |
| 2025-01-13 | 65.95 | 66.15 | 65.95 | 66.15 | +13.973% | 2 | 90 | -76.100% |
| 2025-01-02 | 57.81 | 58.04 | 57.81 | 58.04 | +2.093% | 2 | 91 | -72.760% |
| 2024-12-30 | 56.85 | 56.85 | 56.85 | 56.85 | +6.761% | 1 | 91 | -72.190% |
| 2024-12-09 | 53.10 | 53.25 | 53.00 | 53.25 | +4.207% | 4 | 90 | -70.310% |
| 2024-12-05 | 52.10 | 52.10 | 51.10 | 51.10 | -6.922% | 11 | 88 | -69.061% |
| 2024-12-02 | 53.20 | 54.90 | 53.20 | 54.90 | -6.823% | 26 | 88 | -71.202% |
| 2024-11-27 | 59.32 | 59.32 | 58.92 | 58.92 | +8.110% | 2 | 77 | -73.167% |
| 2024-11-22 | 54.50 | 54.50 | 54.50 | 54.50 | -0.018% | 2 | 77 | -70.991% |
| 2024-11-21 | 58.75 | 58.75 | 54.51 | 54.51 | -5.151% | 26 | 88 | -70.996% |
| 2024-11-20 | 57.67 | 57.67 | 57.47 | 57.47 | +1.412% | 35 | 88 | -72.490% |
| 2024-11-19 | 56.63 | 56.67 | 56.55 | 56.67 | -4.596% | 7 | 88 | -72.102% |
| 2024-11-18 | 59.40 | 59.40 | 59.40 | 59.40 | -6.999% | 10 | 88 | -73.384% |
| 2024-11-15 | 63.00 | 63.87 | 63.00 | 63.87 | -1.814% | 22 | 88 | -75.247% |
| 2024-11-12 | 65.05 | 65.05 | 65.05 | 65.05 | -5.382% | 8 | 87 | -75.696% |
| 2024-11-07 | 69.12 | 69.12 | 68.75 | 68.75 | -5.563% | 21 | 87 | -77.004% |
| 2024-11-06 | 72.80 | 72.80 | 72.80 | 72.80 | -7.048% | 4 | 87 | -78.283% |
| 2024-11-05 | 79.42 | 79.42 | 78.32 | 78.32 | -4.465% | 5 | 87 | -79.814% |
| 2024-10-29 | 81.98 | 81.98 | 81.98 | 81.98 | +2.565% | 5 | 90 | -80.715% |
| 2024-10-25 | 79.93 | 79.93 | 79.93 | 79.93 | -3.699% | 2 | 90 | -80.220% |
| 2024-10-24 | 83.00 | 83.00 | 83.00 | 83.00 | -0.480% | 5 | 91 | -80.952% |
| 2024-10-23 | 81.30 | 83.40 | 81.30 | 83.40 | +5.091% | 27 | 91 | -81.043% |
| 2024-10-21 | 79.36 | 79.36 | 79.36 | 79.36 | -0.862% | 5 | 92 | -80.078% |
| 2024-10-18 | 82.12 | 82.13 | 80.05 | 80.05 | -22.694% | 36 | 92 | -80.250% |
| 2024-10-17 | 103.55 | 103.55 | 103.55 | 103.55 | +5.437% | 4 | 92 | -84.732% |
| 2024-10-14 | 98.21 | 98.21 | 98.21 | 98.21 | +2.945% | 1 | 92 | -83.902% |
| 2024-10-11 | 94.30 | 95.90 | 93.62 | 95.40 | -0.625% | 32 | 92 | -83.428% |
| 2024-10-10 | 96.00 | 96.00 | 96.00 | 96.00 | +0.650% | 1 | 95 | -83.531% |
| 2024-10-09 | 95.38 | 95.38 | 95.38 | 95.38 | -3.099% | 5 | 95 | -83.424% |
| 2024-10-08 | 98.43 | 98.43 | 98.43 | 98.43 | -2.766% | 10 | 92 | -83.938% |
| 2024-10-02 | 101.23 | 101.23 | 101.23 | 101.23 | -1.451% | 2 | 87 | -84.382% |
| 2024-10-01 | 105.00 | 105.00 | 102.72 | 102.72 | -1.703% | 7 | 87 | -84.609% |
| 2024-09-27 | 104.50 | 104.50 | 104.50 | 104.50 | +0.269% | 2 | 87 | -84.871% |
| 2024-09-26 | 101.92 | 104.22 | 101.92 | 104.22 | +3.681% | 29 | 87 | -84.830% |
| 2024-09-25 | 101.64 | 101.64 | 100.52 | 100.52 | -0.060% | 11 | 90 | -84.272% |
| 2024-09-24 | 102.66 | 103.73 | 100.45 | 100.58 | -1.585% | 4 | 93 | -84.281% |
| 2024-09-23 | 103.46 | 103.46 | 102.20 | 102.20 | -3.585% | 11 | 91 | -84.530% |
| 2024-09-19 | 102.00 | 106.00 | 102.00 | 106.00 | -1.834% | 3 | 86 | -85.085% |
| 2024-09-17 | 107.98 | 107.98 | 107.98 | 107.98 | -1.523% | 1 | 87 | -85.358% |
| 2024-09-13 | 110.15 | 110.15 | 106.80 | 109.65 | -10.307% | 6 | 87 | -85.581% |
| 2024-09-09 | 122.25 | 122.25 | 122.25 | 122.25 | -2.200% | 1 | 85 | -87.067% |
| 2024-09-06 | 123.83 | 125.00 | 123.83 | 125.00 | +8.057% | 6 | 85 | -87.352% |
| 2024-09-04 | 115.68 | 115.68 | 115.68 | 115.68 | +1.616% | 2 | 85 | -86.333% |
| 2024-09-03 | 113.34 | 113.84 | 113.34 | 113.84 | +3.406% | 2 | 83 | -86.112% |
| 2024-08-30 | 110.09 | 110.09 | 110.09 | 110.09 | -1.530% | 4 | 83 | -85.639% |
| 2024-08-29 | 109.53 | 111.80 | 109.13 | 111.80 | -3.203% | 19 | 83 | -85.859% |
| 2024-08-28 | 112.70 | 115.50 | 112.70 | 115.50 | +6.944% | 4 | 64 | -86.312% |
| 2024-08-27 | 108.00 | 108.00 | 108.00 | 108.00 | -3.243% | 1 | 64 | -85.361% |
| 2024-08-21 | 111.62 | 111.62 | 111.62 | 111.62 | +4.367% | 10 | 63 | -85.836% |
| 2024-08-20 | 106.95 | 106.95 | 106.95 | 106.95 | -7.000% | 1 | 58 | -85.217% |
| 2024-08-19 | 115.00 | 115.00 | 115.00 | 115.00 | -0.562% | 1 | 59 | -86.252% |
| 2024-08-16 | 116.40 | 116.40 | 115.45 | 115.65 | -5.861% | 8 | 59 | -86.329% |
| 2024-08-14 | 121.32 | 122.85 | 121.32 | 122.85 | -15.041% | 3 | 56 | -87.131% |
| 2024-08-06 | 145.00 | 145.00 | 144.60 | 144.60 | +25.271% | 10 | 56 | -89.066% |
| 2024-07-10 | 115.42 | 115.43 | 115.42 | 115.43 | -0.017% | 2 | 56 | -86.303% |
| 2024-06-27 | 115.45 | 115.45 | 115.45 | 115.45 | -3.227% | 2 | 56 | -86.306% |
| 2024-06-24 | 119.30 | 119.30 | 119.30 | 119.30 | +2.739% | 2 | 56 | -86.748% |
| 2024-06-18 | 119.00 | 119.00 | 116.12 | 116.12 | -3.858% | 4 | 54 | -86.385% |
| 2024-06-14 | 120.78 | 120.78 | 120.78 | 120.78 | -3.715% | 4 | 54 | -86.910% |
| 2024-06-12 | 125.44 | 125.44 | 125.44 | 125.44 | -0.104% | 1 | 54 | -87.396% |
| 2024-06-06 | 125.57 | 125.57 | 125.57 | 125.57 | -11.912% | 1 | 54 | -87.409% |
| 2024-04-15 | 142.55 | 142.55 | 142.55 | 142.55 | +0.035% | 1 | 54 | -88.909% |
| 2024-04-12 | 142.50 | 142.50 | 142.50 | 142.50 | -2.830% | 2 | 54 | -88.905% |
| 2024-03-19 | 148.15 | 148.15 | 145.90 | 146.65 | +0.342% | 43 | 54 | -89.219% |
| 2024-03-18 | 145.90 | 146.60 | 145.70 | 146.15 | -2.306% | 8 | 11 | -89.182% |
| 2024-03-07 | 148.79 | 149.60 | 148.54 | 149.60 | 0.000% | 4 | 3 | -89.432% |