NFLX261218P00750000
NFLX Dec 18 2026 750.00 Put
optionOPRA
InactiveNov 10, 2025
27.30USD+4.040%(+1.06)3Vol109OI
NFLX261218P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 27.30 | 27.30 | 27.30 | 27.30 | +4.040% | 3 | 109 | 0.000% |
| 2025-10-31 | 27.25 | 27.50 | 25.95 | 26.24 | -9.517% | 7 | 106 | +4.040% |
| 2025-10-24 | 29.10 | 29.10 | 29.00 | 29.00 | +3.203% | 4 | 107 | -5.862% |
| 2025-10-23 | 28.10 | 28.10 | 28.10 | 28.10 | +11.730% | 1 | 104 | -2.847% |
| 2025-10-22 | 25.30 | 27.60 | 25.15 | 25.15 | +23.284% | 4 | 104 | +8.549% |
| 2025-10-21 | 20.40 | 20.40 | 20.40 | 20.40 | -18.400% | 1 | 103 | +33.824% |
| 2025-10-07 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 6 | 98 | +9.200% |
| 2025-09-11 | 24.00 | 25.00 | 24.00 | 25.00 | +8.366% | 3 | 98 | +9.200% |
| 2025-08-27 | 23.07 | 23.07 | 23.07 | 23.07 | -2.038% | 10 | 95 | +18.336% |
| 2025-08-13 | 23.55 | 23.55 | 23.55 | 23.55 | -17.368% | 4 | 85 | +15.924% |
| 2025-08-05 | 27.75 | 28.50 | 27.75 | 28.50 | -6.710% | 2 | 87 | -4.211% |
| 2025-07-01 | 27.23 | 30.55 | 27.23 | 30.55 | +9.107% | 2 | 88 | -10.638% |
| 2025-06-27 | 27.98 | 28.00 | 27.98 | 28.00 | -7.743% | 3 | 88 | -2.500% |
| 2025-06-25 | 30.35 | 30.35 | 30.35 | 30.35 | -2.002% | 1 | 85 | -10.049% |
| 2025-06-24 | 31.73 | 31.73 | 30.97 | 30.97 | -18.177% | 2 | 85 | -11.850% |
| 2025-06-10 | 39.69 | 39.75 | 37.85 | 37.85 | +3.755% | 20 | 85 | -27.873% |
| 2025-06-09 | 36.48 | 36.48 | 36.48 | 36.48 | -0.192% | 1 | 74 | -25.164% |
| 2025-06-04 | 36.55 | 36.55 | 36.55 | 36.55 | -7.609% | 2 | 75 | -25.308% |
| 2025-06-02 | 39.56 | 39.56 | 39.56 | 39.56 | -5.810% | 1 | 75 | -30.991% |
| 2025-05-30 | 42.00 | 42.00 | 42.00 | 42.00 | +6.061% | 4 | 75 | -35.000% |
| 2025-05-27 | 39.60 | 39.60 | 39.60 | 39.60 | -5.489% | 1 | 75 | -31.061% |
| 2025-05-22 | 41.90 | 41.90 | 41.90 | 41.90 | +2.195% | 1 | 76 | -34.845% |
| 2025-05-21 | 39.70 | 41.00 | 39.70 | 41.00 | -12.692% | 2 | 76 | -33.415% |
| 2025-05-13 | 46.96 | 46.96 | 46.96 | 46.96 | -4.746% | 2 | 75 | -41.865% |
| 2025-05-12 | 49.76 | 49.76 | 49.30 | 49.30 | +2.388% | 2 | 75 | -44.625% |
| 2025-05-09 | 48.73 | 49.60 | 48.15 | 48.15 | -1.735% | 20 | 74 | -43.302% |
| 2025-05-08 | 49.00 | 49.00 | 49.00 | 49.00 | -14.035% | 2 | 74 | -44.286% |
| 2025-04-24 | 57.00 | 57.00 | 57.00 | 57.00 | -6.710% | 1 | 74 | -52.105% |
| 2025-04-23 | 61.10 | 61.10 | 61.10 | 61.10 | -18.533% | 10 | 74 | -55.319% |
| 2025-04-17 | 75.00 | 75.00 | 75.00 | 75.00 | +2.740% | 1 | 84 | -63.600% |
| 2025-04-15 | 76.04 | 76.04 | 73.00 | 73.00 | -25.358% | 20 | 84 | -62.603% |
| 2025-04-08 | 91.50 | 97.80 | 91.50 | 97.80 | -5.049% | 11 | 78 | -72.086% |
| 2025-04-07 | 97.80 | 103.20 | 97.80 | 103.00 | -1.708% | 14 | 67 | -73.495% |
| 2025-04-04 | 104.79 | 104.79 | 104.79 | 104.79 | +27.219% | 6 | 76 | -73.948% |
| 2025-04-03 | 84.85 | 84.85 | 81.57 | 82.37 | +2.336% | 10 | 78 | -66.857% |
| 2025-04-01 | 80.49 | 80.49 | 80.49 | 80.49 | +11.174% | 1 | 68 | -66.083% |
| 2025-03-28 | 72.40 | 72.40 | 72.40 | 72.40 | -23.061% | 4 | 68 | -62.293% |
| 2025-03-10 | 92.29 | 94.10 | 92.29 | 94.10 | +49.841% | 4 | 68 | -70.988% |
| 2025-03-05 | 62.80 | 62.80 | 62.80 | 62.80 | -10.003% | 1 | 70 | -56.529% |
| 2025-03-03 | 69.78 | 69.78 | 69.78 | 69.78 | +5.647% | 2 | 72 | -60.877% |
| 2025-02-28 | 65.75 | 66.05 | 65.75 | 66.05 | +6.601% | 4 | 72 | -58.668% |
| 2025-02-26 | 61.96 | 61.96 | 61.96 | 61.96 | -3.789% | 1 | 72 | -55.939% |
| 2025-02-25 | 64.70 | 64.70 | 64.40 | 64.40 | +6.096% | 2 | 72 | -57.609% |
| 2025-02-24 | 57.85 | 60.70 | 57.85 | 60.70 | +5.749% | 2 | 71 | -55.025% |
| 2025-02-21 | 57.40 | 57.40 | 57.40 | 57.40 | +2.978% | 18 | 72 | -52.439% |
| 2025-02-11 | 56.15 | 56.15 | 55.74 | 55.74 | +1.253% | 2 | 81 | -51.023% |
| 2025-02-10 | 54.25 | 55.05 | 54.25 | 55.05 | -0.506% | 10 | 79 | -50.409% |
| 2025-02-07 | 55.00 | 55.33 | 54.26 | 55.33 | -1.196% | 56 | 79 | -50.660% |
| 2025-02-06 | 56.20 | 56.44 | 56.00 | 56.00 | -2.115% | 6 | 79 | -51.250% |
| 2025-02-05 | 59.04 | 59.14 | 57.21 | 57.21 | -2.038% | 8 | 79 | -52.281% |
| 2025-02-04 | 58.35 | 58.60 | 58.35 | 58.40 | -3.391% | 6 | 74 | -53.253% |
| 2025-01-31 | 59.22 | 60.45 | 58.95 | 60.45 | -0.837% | 54 | 74 | -54.839% |
| 2025-01-28 | 61.35 | 61.35 | 60.96 | 60.96 | -0.425% | 3 | 54 | -55.217% |
| 2025-01-23 | 61.22 | 61.22 | 61.22 | 61.22 | -5.815% | 2 | 52 | -55.407% |
| 2025-01-22 | 61.90 | 65.00 | 61.90 | 65.00 | -23.340% | 3 | 54 | -58.000% |
| 2025-01-21 | 85.50 | 85.50 | 84.79 | 84.79 | -10.747% | 3 | 53 | -67.803% |
| 2025-01-10 | 95.00 | 95.00 | 95.00 | 95.00 | +12.042% | 30 | 52 | -71.263% |
| 2025-01-02 | 84.79 | 84.79 | 84.79 | 84.79 | +4.679% | 1 | 52 | -67.803% |
| 2024-12-30 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 15 | 51 | -66.296% |
| 2024-12-27 | 81.00 | 81.00 | 81.00 | 81.00 | +8.725% | 20 | 51 | -66.296% |
| 2024-12-26 | 74.50 | 74.50 | 74.50 | 74.50 | -3.247% | 10 | 51 | -63.356% |
| 2024-12-09 | 76.80 | 77.00 | 76.80 | 77.00 | +0.825% | 2 | 41 | -64.545% |
| 2024-12-06 | 76.00 | 76.37 | 76.00 | 76.37 | +2.236% | 50 | 41 | -64.253% |
| 2024-12-05 | 74.77 | 75.05 | 74.70 | 74.70 | -4.059% | 12 | 50 | -63.454% |
| 2024-12-04 | 77.86 | 77.86 | 77.86 | 77.86 | -9.790% | 10 | 49 | -64.937% |
| 2024-11-27 | 86.31 | 86.31 | 86.31 | 86.31 | +3.008% | 10 | 65 | -68.370% |
| 2024-11-25 | 83.79 | 83.79 | 83.79 | 83.79 | +6.332% | 2 | 65 | -67.419% |
| 2024-11-22 | 78.30 | 78.85 | 78.22 | 78.80 | -4.520% | 34 | 63 | -65.355% |
| 2024-11-20 | 82.53 | 82.53 | 82.53 | 82.53 | +0.340% | 10 | 47 | -66.921% |
| 2024-11-19 | 85.66 | 85.66 | 82.25 | 82.25 | -10.966% | 8 | 45 | -66.809% |
| 2024-11-15 | 92.38 | 92.38 | 92.38 | 92.38 | +5.734% | 2 | 40 | -70.448% |
| 2024-11-14 | 87.36 | 88.45 | 87.36 | 87.37 | -4.587% | 12 | 40 | -68.754% |
| 2024-11-12 | 91.57 | 91.57 | 91.57 | 91.57 | -11.330% | 5 | 38 | -70.187% |
| 2024-11-07 | 103.27 | 103.27 | 103.27 | 103.27 | -1.460% | 1 | 33 | -73.564% |
| 2024-11-06 | 104.80 | 104.80 | 104.80 | 104.80 | -8.988% | 1 | 33 | -73.950% |
| 2024-11-05 | 115.15 | 115.15 | 115.15 | 115.15 | +2.129% | 1 | 33 | -76.292% |
| 2024-10-21 | 112.75 | 112.75 | 112.75 | 112.75 | -1.313% | 30 | 33 | -75.787% |
| 2024-10-18 | 114.65 | 114.65 | 114.25 | 114.25 | -28.347% | 4 | 3 | -76.105% |
| 2024-09-05 | 159.25 | 159.45 | 159.25 | 159.45 | -1.847% | 2 | 3 | -82.879% |
| 2024-07-01 | 162.45 | 162.45 | 162.45 | 162.45 | -1.694% | 1 | 2 | -83.195% |
| 2024-06-14 | 165.25 | 165.25 | 165.25 | 165.25 | -5.029% | 2 | 2 | -83.480% |
| 2024-05-28 | 174.00 | 174.00 | 174.00 | 174.00 | -1.024% | 1 | 1 | -84.310% |
| 2024-05-20 | 175.80 | 175.80 | 175.80 | 175.80 | 0.000% | 1 | 1 | -84.471% |