NFLX261218P00680000
NFLX Dec 18 2026 680.00 Put
optionOPRA
InactiveNov 4, 2025
20.44USD+5.633%(+1.09)6Vol94OI
NFLX261218P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 20.32 | 20.44 | 20.32 | 20.44 | +5.633% | 6 | 94 | 0.000% |
| 2025-11-03 | 19.40 | 19.40 | 19.35 | 19.35 | +11.527% | 5 | 93 | +5.633% |
| 2025-10-31 | 17.10 | 17.46 | 17.09 | 17.35 | -9.964% | 16 | 93 | +17.810% |
| 2025-10-24 | 19.27 | 19.27 | 19.27 | 19.27 | +4.106% | 1 | 93 | +6.072% |
| 2025-10-23 | 18.51 | 18.51 | 18.51 | 18.51 | +15.688% | 1 | 93 | +10.427% |
| 2025-10-22 | 16.00 | 16.00 | 16.00 | 16.00 | -2.260% | 1 | 94 | +27.750% |
| 2025-09-24 | 16.37 | 16.37 | 16.37 | 16.37 | +11.361% | 1 | 93 | +24.863% |
| 2025-09-22 | 14.70 | 14.70 | 14.70 | 14.70 | -5.588% | 3 | 92 | +39.048% |
| 2025-08-25 | 15.43 | 15.57 | 15.43 | 15.57 | -0.192% | 2 | 90 | +31.278% |
| 2025-08-12 | 15.60 | 15.60 | 15.60 | 15.60 | -5.282% | 2 | 90 | +31.026% |
| 2025-07-21 | 16.70 | 16.70 | 16.47 | 16.47 | -24.519% | 2 | 92 | +24.104% |
| 2025-07-02 | 22.09 | 22.09 | 21.82 | 21.82 | +8.937% | 5 | 90 | -6.324% |
| 2025-06-27 | 20.03 | 20.03 | 20.03 | 20.03 | -5.519% | 1 | 96 | +2.047% |
| 2025-06-26 | 21.20 | 21.20 | 21.20 | 21.20 | -2.439% | 1 | 96 | -3.585% |
| 2025-06-24 | 21.73 | 21.73 | 21.73 | 21.73 | -18.308% | 1 | 96 | -5.936% |
| 2025-06-10 | 26.60 | 26.60 | 26.60 | 26.60 | +1.721% | 1 | 95 | -23.158% |
| 2025-06-06 | 26.15 | 26.15 | 26.15 | 26.15 | -7.597% | 2 | 95 | -21.836% |
| 2025-05-28 | 28.30 | 28.30 | 28.30 | 28.30 | -2.447% | 5 | 95 | -27.774% |
| 2025-05-27 | 29.01 | 29.01 | 29.01 | 29.01 | -1.894% | 1 | 95 | -29.542% |
| 2025-05-16 | 29.57 | 29.57 | 29.57 | 29.57 | -48.973% | 2 | 96 | -30.876% |
| 2025-04-16 | 58.05 | 58.05 | 57.90 | 57.95 | -25.003% | 4 | 96 | -64.728% |
| 2025-04-04 | 70.00 | 77.27 | 70.00 | 77.27 | +57.533% | 24 | 96 | -73.547% |
| 2025-03-24 | 49.05 | 49.05 | 49.05 | 49.05 | -4.665% | 1 | 96 | -58.328% |
| 2025-03-19 | 51.45 | 51.45 | 51.45 | 51.45 | -3.107% | 1 | 95 | -60.272% |
| 2025-03-17 | 53.10 | 53.10 | 53.10 | 53.10 | -24.617% | 1 | 94 | -61.507% |
| 2025-03-10 | 70.44 | 70.44 | 70.44 | 70.44 | +83.916% | 1 | 93 | -70.982% |
| 2025-02-20 | 38.30 | 38.30 | 38.30 | 38.30 | +4.645% | 1 | 93 | -46.632% |
| 2025-02-13 | 36.95 | 36.95 | 36.60 | 36.60 | -7.036% | 2 | 92 | -44.153% |
| 2025-02-06 | 39.37 | 39.37 | 39.37 | 39.37 | -3.030% | 1 | 92 | -48.082% |
| 2025-02-05 | 40.60 | 40.60 | 40.60 | 40.60 | -4.245% | 2 | 92 | -49.655% |
| 2025-02-04 | 41.80 | 42.40 | 41.80 | 42.40 | -0.235% | 2 | 94 | -51.792% |
| 2025-02-03 | 41.71 | 42.80 | 41.71 | 42.50 | +0.354% | 3 | 93 | -51.906% |
| 2025-01-31 | 42.65 | 42.65 | 42.35 | 42.35 | -7.734% | 4 | 92 | -51.736% |
| 2025-01-22 | 49.00 | 49.00 | 43.70 | 45.90 | -32.000% | 41 | 91 | -55.468% |
| 2025-01-10 | 67.50 | 67.50 | 67.50 | 67.50 | +9.400% | 20 | 96 | -69.719% |
| 2025-01-06 | 61.70 | 61.70 | 61.70 | 61.70 | +8.436% | 1 | 96 | -66.872% |
| 2024-12-31 | 56.90 | 56.90 | 56.90 | 56.90 | +7.521% | 1 | 95 | -64.077% |
| 2024-12-11 | 53.65 | 53.65 | 52.92 | 52.92 | -3.077% | 2 | 95 | -61.376% |
| 2024-12-10 | 54.50 | 54.60 | 54.50 | 54.60 | +1.393% | 2 | 95 | -62.564% |
| 2024-12-05 | 54.05 | 54.05 | 53.85 | 53.85 | -11.285% | 2 | 95 | -62.043% |
| 2024-11-19 | 60.70 | 60.70 | 60.70 | 60.70 | -2.646% | 10 | 94 | -66.326% |
| 2024-11-18 | 65.05 | 65.05 | 62.35 | 62.35 | -5.816% | 11 | 94 | -67.217% |
| 2024-11-15 | 62.71 | 66.20 | 62.71 | 66.20 | -10.962% | 4 | 84 | -69.124% |
| 2024-11-07 | 74.35 | 74.35 | 74.35 | 74.35 | -0.734% | 15 | 84 | -72.508% |
| 2024-11-06 | 80.77 | 80.77 | 74.90 | 74.90 | -9.759% | 7 | 84 | -72.710% |
| 2024-11-05 | 83.25 | 83.25 | 83.00 | 83.00 | 0.000% | 15 | 89 | -75.373% |
| 2024-10-29 | 83.00 | 83.00 | 83.00 | 83.00 | -3.868% | 10 | 74 | -75.373% |
| 2024-10-24 | 86.34 | 86.34 | 86.34 | 86.34 | -0.816% | 5 | 84 | -76.326% |
| 2024-10-23 | 85.15 | 87.20 | 85.15 | 87.05 | +6.483% | 26 | 84 | -76.519% |
| 2024-10-21 | 85.50 | 85.50 | 81.75 | 81.75 | -3.426% | 32 | 86 | -74.997% |
| 2024-10-18 | 88.30 | 88.30 | 84.35 | 84.65 | -18.465% | 38 | 84 | -75.854% |
| 2024-10-15 | 103.20 | 103.82 | 103.20 | 103.82 | +5.401% | 2 | 97 | -80.312% |
| 2024-10-11 | 98.50 | 98.50 | 98.50 | 98.50 | -0.193% | 20 | 97 | -79.249% |
| 2024-10-10 | 96.80 | 98.69 | 96.80 | 98.69 | +0.142% | 41 | 97 | -79.289% |
| 2024-10-09 | 99.85 | 100.08 | 98.55 | 98.55 | -1.852% | 56 | 105 | -79.259% |
| 2024-10-08 | 103.65 | 103.65 | 100.41 | 100.41 | -7.711% | 11 | 109 | -79.643% |
| 2024-10-07 | 107.70 | 108.80 | 107.70 | 108.80 | -0.046% | 2 | 109 | -81.213% |
| 2024-10-03 | 108.85 | 108.85 | 108.85 | 108.85 | +0.156% | 1 | 109 | -81.222% |
| 2024-10-01 | 108.68 | 108.68 | 108.68 | 108.68 | -0.358% | 1 | 109 | -81.192% |
| 2024-09-26 | 106.22 | 109.07 | 106.22 | 109.07 | +5.453% | 29 | 109 | -81.260% |
| 2024-09-25 | 106.04 | 106.04 | 103.43 | 103.43 | -1.542% | 13 | 82 | -80.238% |
| 2024-09-24 | 105.21 | 105.28 | 104.47 | 105.05 | -3.888% | 7 | 82 | -80.543% |
| 2024-09-20 | 109.30 | 109.30 | 109.30 | 109.30 | -1.175% | 60 | 82 | -81.299% |
| 2024-09-19 | 110.60 | 110.60 | 110.60 | 110.60 | -1.364% | 1 | 82 | -81.519% |
| 2024-09-17 | 112.75 | 112.75 | 110.98 | 112.13 | -8.090% | 5 | 82 | -81.771% |
| 2024-09-11 | 122.00 | 122.00 | 122.00 | 122.00 | +0.041% | 1 | 81 | -83.246% |
| 2024-09-09 | 122.00 | 123.00 | 121.95 | 121.95 | +1.625% | 4 | 80 | -83.239% |
| 2024-09-05 | 118.00 | 120.00 | 118.00 | 120.00 | 0.000% | 2 | 79 | -82.967% |
| 2024-09-04 | 118.80 | 120.00 | 116.55 | 120.00 | -0.291% | 3 | 78 | -82.967% |
| 2024-09-03 | 119.55 | 120.35 | 119.55 | 120.35 | +0.711% | 2 | 78 | -83.016% |
| 2024-08-28 | 119.50 | 119.50 | 119.50 | 119.50 | +6.411% | 1 | 79 | -82.895% |
| 2024-08-27 | 112.30 | 112.30 | 112.30 | 112.30 | -4.547% | 30 | 78 | -81.799% |
| 2024-08-26 | 117.65 | 117.65 | 117.65 | 117.65 | +3.959% | 3 | 48 | -82.626% |
| 2024-08-20 | 113.17 | 113.17 | 113.17 | 113.17 | -4.093% | 1 | 45 | -81.939% |
| 2024-08-19 | 118.00 | 118.00 | 118.00 | 118.00 | -19.591% | 12 | 45 | -82.678% |
| 2024-08-06 | 147.25 | 147.25 | 146.75 | 146.75 | -7.144% | 2 | 55 | -86.072% |
| 2024-08-05 | 158.04 | 158.04 | 158.04 | 158.04 | +19.727% | 1 | 56 | -87.067% |
| 2024-07-12 | 132.13 | 132.13 | 132.00 | 132.00 | +8.197% | 6 | 56 | -84.515% |
| 2024-07-10 | 122.00 | 122.00 | 122.00 | 122.00 | +1.667% | 2 | 58 | -83.246% |
| 2024-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | -4.466% | 1 | 56 | -82.967% |
| 2024-06-24 | 123.03 | 125.61 | 123.03 | 125.61 | +2.039% | 4 | 56 | -83.727% |
| 2024-06-20 | 121.16 | 124.00 | 121.16 | 123.10 | -0.886% | 7 | 56 | -83.396% |
| 2024-06-18 | 126.50 | 126.50 | 121.30 | 124.20 | -1.201% | 14 | 61 | -83.543% |
| 2024-06-17 | 125.71 | 125.71 | 125.71 | 125.71 | +1.021% | 1 | 61 | -83.740% |
| 2024-06-14 | 126.00 | 126.80 | 124.44 | 124.44 | -7.134% | 34 | 60 | -83.574% |
| 2024-06-07 | 133.34 | 134.00 | 133.34 | 134.00 | -0.961% | 6 | 60 | -84.746% |
| 2024-05-22 | 135.30 | 135.30 | 135.30 | 135.30 | -6.009% | 4 | 59 | -84.893% |
| 2024-04-05 | 144.45 | 144.45 | 143.70 | 143.95 | -4.669% | 58 | 56 | -85.801% |
| 2024-04-04 | 144.00 | 151.00 | 143.90 | 151.00 | +2.791% | 7 | 56 | -86.464% |
| 2024-04-03 | 150.51 | 150.51 | 146.65 | 146.90 | -4.300% | 6 | 56 | -86.086% |
| 2024-04-02 | 153.50 | 153.50 | 153.50 | 153.50 | 0.000% | 1 | 54 | -86.684% |
| 2024-04-01 | 153.50 | 153.50 | 153.50 | 153.50 | +0.987% | 1 | 53 | -86.684% |
| 2024-03-27 | 147.00 | 152.00 | 147.00 | 152.00 | +3.932% | 4 | 53 | -86.553% |
| 2024-03-26 | 149.50 | 149.50 | 145.25 | 146.25 | -0.510% | 7 | 51 | -86.024% |
| 2024-03-25 | 146.50 | 147.00 | 146.50 | 147.00 | -0.676% | 2 | 49 | -86.095% |
| 2024-03-22 | 147.00 | 148.00 | 147.00 | 148.00 | -0.270% | 4 | 49 | -86.189% |
| 2024-03-21 | 147.32 | 148.40 | 147.00 | 148.40 | -2.433% | 7 | 48 | -86.226% |
| 2024-03-19 | 153.50 | 153.65 | 151.40 | 152.10 | +0.496% | 40 | 44 | -86.561% |
| 2024-03-18 | 151.30 | 151.45 | 151.30 | 151.35 | 0.000% | 4 | 4 | -86.495% |