NFLX261218P00700000
NFLX Dec 18 2026 700.00 Put
optionOPRA
InactiveNov 14, 2025
21.00USD+10.526%(+2.00)3Vol367OI
NFLX261218P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 21.00 | 21.00 | 21.00 | 21.00 | +10.526% | 3 | 367 | 0.000% |
| 2025-11-12 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 1 | 364 | +10.526% |
| 2025-11-11 | 20.00 | 20.00 | 20.00 | 20.00 | -10.314% | 1 | 365 | +5.000% |
| 2025-11-07 | 22.30 | 22.30 | 22.30 | 22.30 | -2.193% | 1 | 364 | -5.830% |
| 2025-11-05 | 22.80 | 22.80 | 22.80 | 22.80 | -2.146% | 1 | 365 | -7.895% |
| 2025-11-04 | 23.00 | 23.30 | 22.50 | 23.30 | +6.734% | 6 | 366 | -9.871% |
| 2025-11-03 | 21.83 | 21.83 | 21.83 | 21.83 | +6.488% | 1 | 365 | -3.802% |
| 2025-10-31 | 20.50 | 20.50 | 20.50 | 20.50 | -0.243% | 1 | 365 | +2.439% |
| 2025-10-28 | 20.55 | 20.55 | 20.55 | 20.55 | -5.950% | 1 | 365 | +2.190% |
| 2025-10-27 | 21.85 | 21.85 | 21.85 | 21.85 | +4.048% | 1 | 364 | -3.890% |
| 2025-10-22 | 19.00 | 21.00 | 17.89 | 21.00 | +36.187% | 198 | 364 | 0.000% |
| 2025-10-21 | 15.42 | 15.42 | 15.42 | 15.42 | -24.560% | 1 | 255 | +36.187% |
| 2025-10-16 | 20.44 | 20.44 | 20.44 | 20.44 | +26.957% | 1 | 255 | +2.740% |
| 2025-10-10 | 16.10 | 16.10 | 16.10 | 16.10 | -24.872% | 10 | 254 | +30.435% |
| 2025-10-03 | 21.43 | 21.43 | 21.43 | 21.43 | +2.048% | 1 | 264 | -2.007% |
| 2025-10-02 | 22.00 | 22.00 | 21.00 | 21.00 | +6.599% | 2 | 263 | 0.000% |
| 2025-10-01 | 20.10 | 20.10 | 19.70 | 19.70 | +12.829% | 6 | 263 | +6.599% |
| 2025-09-26 | 17.46 | 17.46 | 17.46 | 17.46 | -4.538% | 3 | 267 | +20.275% |
| 2025-09-24 | 18.29 | 18.29 | 18.29 | 18.29 | -6.205% | 2 | 267 | +14.817% |
| 2025-09-12 | 19.41 | 19.50 | 19.41 | 19.50 | 0.000% | 2 | 269 | +7.692% |
| 2025-09-11 | 18.50 | 19.50 | 18.50 | 19.50 | +18.902% | 2 | 269 | +7.692% |
| 2025-09-05 | 16.40 | 16.40 | 16.40 | 16.40 | +2.500% | 1 | 269 | +28.049% |
| 2025-09-04 | 16.00 | 16.00 | 16.00 | 16.00 | -9.605% | 1 | 268 | +31.250% |
| 2025-09-02 | 17.70 | 17.70 | 17.70 | 17.70 | +5.988% | 1 | 269 | +18.644% |
| 2025-08-14 | 16.47 | 16.70 | 16.47 | 16.70 | -1.475% | 2 | 269 | +25.749% |
| 2025-08-13 | 16.95 | 16.95 | 16.95 | 16.95 | -2.305% | 4 | 269 | +23.894% |
| 2025-08-12 | 17.35 | 17.35 | 17.35 | 17.35 | -9.399% | 2 | 270 | +21.037% |
| 2025-08-08 | 19.15 | 19.15 | 19.15 | 19.15 | -10.930% | 1 | 270 | +9.661% |
| 2025-08-05 | 21.10 | 21.50 | 21.10 | 21.50 | +16.279% | 2 | 271 | -2.326% |
| 2025-07-21 | 18.49 | 18.49 | 18.49 | 18.49 | -10.676% | 1 | 270 | +13.575% |
| 2025-07-18 | 20.60 | 20.70 | 20.60 | 20.70 | +4.335% | 2 | 270 | +1.449% |
| 2025-07-17 | 19.84 | 19.84 | 19.84 | 19.84 | -6.854% | 5 | 270 | +5.847% |
| 2025-07-15 | 21.30 | 21.30 | 21.30 | 21.30 | -1.707% | 1 | 275 | -1.408% |
| 2025-07-09 | 21.67 | 21.67 | 21.67 | 21.67 | -3.474% | 1 | 275 | -3.092% |
| 2025-07-08 | 22.70 | 22.70 | 22.45 | 22.45 | +4.711% | 2 | 275 | -6.459% |
| 2025-06-30 | 21.44 | 21.44 | 21.44 | 21.44 | -3.640% | 1 | 275 | -2.052% |
| 2025-06-27 | 21.92 | 22.25 | 21.72 | 22.25 | -4.095% | 6 | 274 | -5.618% |
| 2025-06-26 | 23.20 | 23.20 | 23.20 | 23.20 | -12.946% | 1 | 274 | -9.483% |
| 2025-06-23 | 27.25 | 27.25 | 26.65 | 26.65 | -6.162% | 3 | 274 | -21.201% |
| 2025-06-18 | 28.20 | 28.40 | 27.90 | 28.40 | -0.873% | 5 | 275 | -26.056% |
| 2025-06-16 | 28.65 | 28.65 | 28.65 | 28.65 | -0.831% | 1 | 275 | -26.702% |
| 2025-06-12 | 28.89 | 28.89 | 28.89 | 28.89 | -0.722% | 1 | 276 | -27.310% |
| 2025-06-11 | 29.60 | 29.60 | 28.82 | 29.10 | -1.256% | 6 | 276 | -27.835% |
| 2025-06-10 | 31.46 | 31.70 | 29.20 | 29.47 | +1.831% | 23 | 278 | -28.741% |
| 2025-06-09 | 28.94 | 28.94 | 28.94 | 28.94 | +4.288% | 2 | 268 | -27.436% |
| 2025-06-05 | 27.75 | 27.75 | 27.75 | 27.75 | -3.646% | 5 | 269 | -24.324% |
| 2025-06-04 | 28.80 | 28.80 | 28.80 | 28.80 | -5.882% | 1 | 273 | -27.083% |
| 2025-06-03 | 30.60 | 30.60 | 30.60 | 30.60 | -0.326% | 1 | 273 | -31.373% |
| 2025-06-02 | 31.57 | 31.57 | 30.70 | 30.70 | -6.970% | 3 | 273 | -31.596% |
| 2025-05-19 | 33.00 | 33.00 | 33.00 | 33.00 | +0.518% | 3 | 272 | -36.364% |
| 2025-05-16 | 32.82 | 32.83 | 32.82 | 32.83 | -0.515% | 10 | 272 | -36.034% |
| 2025-05-15 | 33.00 | 33.00 | 33.00 | 33.00 | -7.511% | 1 | 267 | -36.364% |
| 2025-05-13 | 35.68 | 35.68 | 35.68 | 35.68 | -9.899% | 1 | 266 | -41.143% |
| 2025-05-08 | 39.60 | 39.60 | 39.60 | 39.60 | -1.000% | 1 | 267 | -46.970% |
| 2025-05-02 | 40.00 | 40.00 | 40.00 | 40.00 | -8.025% | 2 | 267 | -47.500% |
| 2025-04-28 | 43.49 | 43.49 | 43.49 | 43.49 | -4.418% | 1 | 266 | -51.713% |
| 2025-04-24 | 44.37 | 45.50 | 44.37 | 45.50 | -12.416% | 2 | 266 | -53.846% |
| 2025-04-23 | 51.95 | 51.95 | 51.95 | 51.95 | -13.054% | 1 | 265 | -59.577% |
| 2025-04-16 | 59.75 | 59.75 | 59.75 | 59.75 | +3.017% | 50 | 266 | -64.854% |
| 2025-04-15 | 62.45 | 62.45 | 58.00 | 58.00 | -12.519% | 11 | 216 | -63.793% |
| 2025-04-14 | 69.39 | 69.57 | 66.30 | 66.30 | -30.247% | 144 | 215 | -68.326% |
| 2025-04-07 | 95.05 | 95.05 | 95.05 | 95.05 | +12.485% | 1 | 85 | -77.906% |
| 2025-04-04 | 83.23 | 84.50 | 83.23 | 84.50 | +21.147% | 22 | 85 | -75.148% |
| 2025-03-31 | 69.75 | 69.75 | 69.75 | 69.75 | +11.600% | 1 | 80 | -69.892% |
| 2025-03-28 | 62.50 | 62.50 | 62.50 | 62.50 | +22.309% | 2 | 81 | -66.400% |
| 2025-03-25 | 51.10 | 51.10 | 51.10 | 51.10 | -2.630% | 1 | 81 | -58.904% |
| 2025-03-24 | 52.48 | 52.48 | 52.48 | 52.48 | -9.983% | 1 | 81 | -59.985% |
| 2025-03-19 | 58.15 | 58.30 | 58.15 | 58.30 | -3.317% | 4 | 81 | -63.979% |
| 2025-03-17 | 60.30 | 60.30 | 60.30 | 60.30 | -6.060% | 1 | 80 | -65.174% |
| 2025-03-13 | 64.19 | 64.19 | 64.19 | 64.19 | -16.201% | 1 | 78 | -67.285% |
| 2025-03-10 | 76.60 | 76.60 | 76.60 | 76.60 | +1.256% | 1 | 78 | -72.585% |
| 2025-03-07 | 75.65 | 75.65 | 75.65 | 75.65 | +16.403% | 2 | 79 | -72.241% |
| 2025-03-06 | 59.91 | 64.99 | 59.91 | 64.99 | +24.502% | 2 | 80 | -67.687% |
| 2025-02-28 | 52.50 | 52.50 | 52.20 | 52.20 | +30.402% | 4 | 79 | -59.770% |
| 2025-02-13 | 41.25 | 41.25 | 40.03 | 40.03 | -8.398% | 2 | 79 | -47.539% |
| 2025-02-12 | 43.70 | 43.70 | 43.70 | 43.70 | +0.691% | 4 | 79 | -51.945% |
| 2025-02-11 | 43.40 | 43.45 | 43.35 | 43.40 | +3.580% | 4 | 79 | -51.613% |
| 2025-02-10 | 41.90 | 41.90 | 41.90 | 41.90 | -3.634% | 1 | 79 | -49.881% |
| 2025-02-06 | 43.88 | 43.88 | 43.48 | 43.48 | -6.795% | 3 | 80 | -51.702% |
| 2025-02-05 | 46.50 | 46.65 | 46.40 | 46.65 | +2.527% | 3 | 77 | -54.984% |
| 2025-02-04 | 45.50 | 45.50 | 45.50 | 45.50 | -5.602% | 1 | 78 | -53.846% |
| 2025-01-31 | 46.75 | 48.20 | 45.80 | 48.20 | +1.261% | 74 | 82 | -56.432% |
| 2025-01-30 | 47.00 | 47.60 | 47.00 | 47.60 | -2.239% | 15 | 82 | -55.882% |
| 2025-01-29 | 48.00 | 48.69 | 48.00 | 48.69 | -0.021% | 16 | 82 | -56.870% |
| 2025-01-28 | 48.55 | 48.70 | 48.55 | 48.70 | -0.612% | 2 | 69 | -56.879% |
| 2025-01-27 | 49.00 | 49.00 | 49.00 | 49.00 | +1.135% | 1 | 70 | -57.143% |
| 2025-01-24 | 48.44 | 48.45 | 48.44 | 48.45 | -0.206% | 6 | 70 | -56.656% |
| 2025-01-23 | 49.21 | 49.21 | 48.49 | 48.55 | -5.820% | 4 | 72 | -56.746% |
| 2025-01-22 | 50.80 | 51.55 | 48.10 | 51.55 | -29.287% | 27 | 72 | -59.263% |
| 2025-01-10 | 72.40 | 72.90 | 72.40 | 72.90 | +11.128% | 6 | 75 | -71.193% |
| 2024-12-27 | 65.60 | 65.60 | 65.60 | 65.60 | +8.412% | 8 | 77 | -67.988% |
| 2024-12-26 | 60.51 | 60.51 | 60.51 | 60.51 | +3.436% | 1 | 80 | -65.295% |
| 2024-12-11 | 58.50 | 58.50 | 58.50 | 58.50 | -5.263% | 4 | 79 | -64.103% |
| 2024-12-09 | 61.70 | 61.75 | 61.70 | 61.75 | +5.106% | 2 | 79 | -65.992% |
| 2024-12-05 | 59.55 | 59.55 | 58.75 | 58.75 | -2.651% | 11 | 80 | -64.255% |
| 2024-12-04 | 60.35 | 60.35 | 60.35 | 60.35 | -4.961% | 1 | 76 | -65.203% |
| 2024-12-03 | 63.95 | 63.95 | 63.50 | 63.50 | +1.002% | 8 | 75 | -66.929% |
| 2024-12-02 | 62.87 | 62.87 | 62.87 | 62.87 | -2.452% | 1 | 68 | -66.598% |
| 2024-11-29 | 64.81 | 64.81 | 64.45 | 64.45 | -2.348% | 30 | 68 | -67.417% |
| 2024-11-27 | 65.15 | 66.00 | 65.15 | 66.00 | -1.049% | 11 | 79 | -68.182% |
| 2024-11-26 | 64.03 | 66.70 | 64.03 | 66.70 | -2.699% | 2 | 79 | -68.516% |
| 2024-11-25 | 68.55 | 68.55 | 68.55 | 68.55 | +5.138% | 2 | 78 | -69.365% |
| 2024-11-21 | 65.20 | 65.20 | 65.20 | 65.20 | -0.367% | 1 | 76 | -67.791% |
| 2024-11-20 | 65.44 | 65.44 | 65.44 | 65.44 | -6.112% | 4 | 76 | -67.910% |
| 2024-11-18 | 69.70 | 69.70 | 69.70 | 69.70 | -4.494% | 6 | 73 | -69.871% |
| 2024-11-15 | 72.98 | 72.98 | 72.98 | 72.98 | +4.168% | 8 | 75 | -71.225% |
| 2024-11-14 | 68.65 | 70.06 | 68.65 | 70.06 | -4.093% | 4 | 75 | -70.026% |
| 2024-11-12 | 73.05 | 73.05 | 73.05 | 73.05 | -5.007% | 1 | 78 | -71.253% |
| 2024-11-11 | 78.35 | 78.35 | 76.90 | 76.90 | -4.531% | 2 | 79 | -72.692% |
| 2024-11-08 | 79.80 | 80.70 | 79.80 | 80.55 | +1.962% | 102 | 80 | -73.929% |
| 2024-11-07 | 80.80 | 80.80 | 79.00 | 79.00 | -3.951% | 16 | 68 | -73.418% |
| 2024-11-06 | 87.65 | 87.65 | 82.25 | 82.25 | -8.530% | 10 | 83 | -74.468% |
| 2024-11-05 | 90.22 | 90.22 | 89.92 | 89.92 | -2.261% | 6 | 77 | -76.646% |
| 2024-10-30 | 92.00 | 92.00 | 92.00 | 92.00 | +0.933% | 1 | 75 | -77.174% |
| 2024-10-25 | 91.41 | 91.41 | 90.89 | 91.15 | -6.195% | 8 | 75 | -76.961% |
| 2024-10-23 | 93.68 | 97.17 | 93.68 | 97.17 | +11.242% | 21 | 75 | -78.388% |
| 2024-10-22 | 87.35 | 87.35 | 87.35 | 87.35 | -0.513% | 30 | 56 | -75.959% |
| 2024-10-21 | 92.78 | 92.78 | 87.80 | 87.80 | -4.927% | 50 | 72 | -76.082% |
| 2024-10-18 | 98.35 | 98.35 | 92.25 | 92.35 | -18.613% | 76 | 42 | -77.260% |
| 2024-10-15 | 113.66 | 113.66 | 113.47 | 113.47 | +4.822% | 3 | 36 | -81.493% |
| 2024-10-11 | 108.25 | 108.25 | 108.25 | 108.25 | +0.707% | 2 | 38 | -80.600% |
| 2024-10-10 | 107.49 | 107.49 | 107.49 | 107.49 | -0.656% | 1 | 39 | -80.463% |
| 2024-10-09 | 109.10 | 109.10 | 108.20 | 108.20 | -3.565% | 2 | 38 | -80.591% |
| 2024-10-08 | 114.92 | 114.92 | 112.20 | 112.20 | -5.220% | 3 | 36 | -81.283% |
| 2024-09-30 | 118.33 | 118.38 | 118.33 | 118.38 | +2.520% | 3 | 33 | -82.261% |
| 2024-09-25 | 115.47 | 115.47 | 115.47 | 115.47 | +0.742% | 1 | 34 | -81.813% |
| 2024-09-24 | 112.50 | 116.06 | 112.50 | 114.62 | -5.390% | 5 | 34 | -81.679% |
| 2024-09-20 | 120.45 | 121.15 | 120.45 | 121.15 | +2.383% | 4 | 31 | -82.666% |
| 2024-09-19 | 118.33 | 118.33 | 118.33 | 118.33 | -3.404% | 1 | 30 | -82.253% |
| 2024-09-17 | 122.50 | 122.50 | 122.50 | 122.50 | -0.407% | 1 | 29 | -82.857% |
| 2024-08-27 | 123.00 | 123.00 | 123.00 | 123.00 | -4.473% | 1 | 28 | -82.927% |
| 2024-08-23 | 128.76 | 128.76 | 128.76 | 128.76 | +3.008% | 2 | 28 | -83.691% |
| 2024-08-22 | 122.65 | 125.00 | 122.65 | 125.00 | +0.402% | 3 | 29 | -83.200% |
| 2024-08-21 | 124.50 | 124.50 | 124.50 | 124.50 | +0.606% | 1 | 26 | -83.133% |
| 2024-08-20 | 123.80 | 123.80 | 123.75 | 123.75 | -3.320% | 2 | 26 | -83.030% |
| 2024-08-19 | 128.00 | 128.00 | 128.00 | 128.00 | -6.569% | 11 | 24 | -83.594% |
| 2024-08-15 | 137.00 | 137.00 | 137.00 | 137.00 | -9.868% | 1 | 26 | -84.672% |
| 2024-08-07 | 152.00 | 152.00 | 152.00 | 152.00 | -9.524% | 4 | 25 | -86.184% |
| 2024-08-05 | 167.92 | 168.00 | 167.92 | 168.00 | +4.315% | 4 | 27 | -87.500% |
| 2024-08-02 | 161.05 | 161.05 | 161.05 | 161.05 | +15.242% | 1 | 23 | -86.961% |
| 2024-07-23 | 139.75 | 139.75 | 139.75 | 139.75 | -4.932% | 1 | 23 | -84.973% |
| 2024-07-22 | 147.00 | 147.00 | 147.00 | 147.00 | +0.685% | 1 | 24 | -85.714% |
| 2024-07-18 | 146.00 | 146.00 | 146.00 | 146.00 | +2.817% | 1 | 25 | -85.616% |
| 2024-07-16 | 140.00 | 142.00 | 140.00 | 142.00 | +0.552% | 3 | 24 | -85.211% |
| 2024-07-15 | 143.42 | 143.42 | 138.20 | 141.22 | -0.912% | 4 | 21 | -85.130% |
| 2024-07-12 | 142.52 | 142.52 | 142.52 | 142.52 | +7.970% | 2 | 23 | -85.265% |
| 2024-07-10 | 131.00 | 132.00 | 131.00 | 132.00 | +2.964% | 6 | 22 | -84.091% |
| 2024-07-09 | 128.00 | 128.20 | 128.00 | 128.20 | -1.385% | 3 | 16 | -83.619% |
| 2024-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | -2.256% | 1 | 13 | -83.846% |
| 2024-07-03 | 133.00 | 133.00 | 133.00 | 133.00 | -2.206% | 2 | 11 | -84.211% |
| 2024-07-01 | 136.00 | 136.00 | 136.00 | 136.00 | +0.258% | 1 | 10 | -84.559% |
| 2024-06-24 | 134.73 | 135.65 | 134.73 | 135.65 | +1.405% | 2 | 10 | -84.519% |
| 2024-06-17 | 133.77 | 133.77 | 133.77 | 133.77 | -1.820% | 2 | 8 | -84.301% |
| 2024-06-14 | 136.25 | 136.25 | 136.25 | 136.25 | -4.787% | 10 | 6 | -84.587% |
| 2024-05-28 | 142.90 | 143.10 | 142.90 | 143.10 | -2.033% | 6 | 11 | -85.325% |
| 2024-05-20 | 146.07 | 146.07 | 146.07 | 146.07 | -6.095% | 1 | 6 | -85.623% |
| 2024-04-05 | 155.00 | 155.55 | 155.00 | 155.55 | +0.517% | 6 | 5 | -86.500% |
| 2024-04-04 | 154.55 | 154.75 | 154.55 | 154.75 | -5.236% | 2 | 4 | -86.430% |
| 2024-03-19 | 163.25 | 163.30 | 163.25 | 163.30 | 0.000% | 3 | 3 | -87.140% |