NFLX261218P00760000
NFLX Dec 18 2026 760.00 Put
optionOPRA
InactiveNov 10, 2025
29.48USD+9.632%(+2.59)5Vol72OI
NFLX261218P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 29.57 | 29.57 | 29.46 | 29.48 | +9.632% | 5 | 72 | 0.000% |
| 2025-10-17 | 26.89 | 26.89 | 26.89 | 26.89 | +9.935% | 2 | 73 | +9.632% |
| 2025-10-13 | 24.46 | 24.46 | 24.46 | 24.46 | +7.469% | 1 | 73 | +20.523% |
| 2025-10-09 | 22.65 | 22.76 | 22.57 | 22.76 | -3.025% | 4 | 74 | +29.525% |
| 2025-10-08 | 25.10 | 25.10 | 23.47 | 23.47 | -9.731% | 28 | 75 | +25.607% |
| 2025-10-07 | 26.00 | 26.00 | 26.00 | 26.00 | -10.806% | 2 | 48 | +13.385% |
| 2025-10-02 | 29.15 | 29.15 | 29.15 | 29.15 | +24.839% | 2 | 48 | +1.132% |
| 2025-09-18 | 23.30 | 23.35 | 23.30 | 23.35 | -11.419% | 2 | 48 | +26.253% |
| 2025-08-20 | 26.36 | 26.36 | 26.36 | 26.36 | +7.154% | 1 | 49 | +11.836% |
| 2025-08-12 | 24.60 | 24.60 | 24.60 | 24.60 | -8.550% | 1 | 49 | +19.837% |
| 2025-07-17 | 26.90 | 26.90 | 26.90 | 26.90 | -5.215% | 1 | 50 | +9.591% |
| 2025-07-01 | 28.68 | 28.68 | 28.38 | 28.38 | -3.008% | 2 | 50 | +3.876% |
| 2025-06-27 | 29.26 | 29.26 | 29.26 | 29.26 | -11.921% | 1 | 50 | +0.752% |
| 2025-06-24 | 33.22 | 33.22 | 33.22 | 33.22 | -1.716% | 1 | 50 | -11.258% |
| 2025-06-23 | 33.80 | 33.80 | 33.80 | 33.80 | -23.182% | 1 | 50 | -12.781% |
| 2025-05-15 | 44.00 | 44.00 | 44.00 | 44.00 | -21.638% | 7 | 50 | -33.000% |
| 2025-04-25 | 56.15 | 56.15 | 56.15 | 56.15 | -31.939% | 4 | 50 | -47.498% |
| 2025-04-16 | 75.90 | 82.50 | 75.90 | 82.50 | -23.220% | 4 | 52 | -64.267% |
| 2025-04-07 | 107.45 | 107.45 | 107.45 | 107.45 | +41.848% | 20 | 52 | -72.564% |
| 2025-03-19 | 75.85 | 75.85 | 75.75 | 75.75 | -7.101% | 2 | 65 | -61.083% |
| 2025-03-18 | 81.54 | 81.54 | 81.54 | 81.54 | -9.701% | 1 | 65 | -63.846% |
| 2025-03-13 | 90.20 | 90.30 | 90.20 | 90.30 | -6.338% | 2 | 65 | -67.353% |
| 2025-03-11 | 96.41 | 96.41 | 96.41 | 96.41 | -3.222% | 1 | 65 | -69.422% |
| 2025-03-10 | 99.62 | 99.62 | 99.62 | 99.62 | +10.689% | 1 | 64 | -70.408% |
| 2025-03-07 | 90.00 | 90.00 | 90.00 | 90.00 | +28.571% | 2 | 64 | -67.244% |
| 2025-02-28 | 70.00 | 70.00 | 70.00 | 70.00 | +2.264% | 2 | 63 | -57.886% |
| 2025-02-27 | 68.45 | 68.45 | 68.45 | 68.45 | +1.483% | 10 | 63 | -56.932% |
| 2025-02-25 | 67.75 | 67.75 | 67.45 | 67.45 | +10.938% | 2 | 53 | -56.294% |
| 2025-02-24 | 60.80 | 60.80 | 60.80 | 60.80 | +3.896% | 10 | 53 | -51.513% |
| 2025-02-11 | 58.40 | 58.52 | 58.40 | 58.52 | -6.067% | 3 | 43 | -49.624% |
| 2025-02-05 | 62.35 | 62.35 | 62.30 | 62.30 | -1.268% | 2 | 42 | -52.681% |
| 2025-02-04 | 62.95 | 63.10 | 62.95 | 63.10 | -3.369% | 4 | 42 | -53.281% |
| 2025-02-03 | 65.30 | 65.30 | 65.30 | 65.30 | +4.230% | 1 | 42 | -54.855% |
| 2025-01-31 | 63.10 | 63.10 | 62.65 | 62.65 | -1.339% | 4 | 41 | -52.945% |
| 2025-01-30 | 62.50 | 63.50 | 62.50 | 63.50 | -5.011% | 4 | 39 | -53.575% |
| 2025-01-27 | 66.95 | 66.95 | 66.85 | 66.85 | -25.391% | 2 | 39 | -55.901% |
| 2025-01-21 | 89.40 | 89.75 | 89.40 | 89.60 | -8.850% | 6 | 39 | -67.098% |
| 2025-01-10 | 98.30 | 98.30 | 98.30 | 98.30 | +21.839% | 2 | 39 | -70.010% |
| 2024-12-17 | 80.45 | 80.68 | 80.45 | 80.68 | +5.395% | 10 | 39 | -63.461% |
| 2024-12-11 | 76.43 | 76.55 | 76.43 | 76.55 | -2.422% | 10 | 44 | -61.489% |
| 2024-12-06 | 78.05 | 78.75 | 78.05 | 78.45 | -0.127% | 24 | 53 | -62.422% |
| 2024-12-05 | 78.60 | 78.60 | 78.55 | 78.55 | -5.906% | 2 | 62 | -62.470% |
| 2024-11-29 | 83.48 | 83.48 | 83.48 | 83.48 | -2.704% | 20 | 62 | -64.686% |
| 2024-11-27 | 90.11 | 90.11 | 85.80 | 85.80 | +1.852% | 20 | 32 | -65.641% |
| 2024-11-25 | 84.24 | 84.24 | 84.24 | 84.24 | +2.047% | 1 | 32 | -65.005% |
| 2024-11-20 | 87.27 | 87.27 | 82.55 | 82.55 | -4.367% | 6 | 33 | -64.288% |
| 2024-11-19 | 86.40 | 86.40 | 86.32 | 86.32 | -5.423% | 10 | 37 | -65.848% |
| 2024-11-14 | 91.27 | 91.27 | 91.27 | 91.27 | -0.469% | 3 | 47 | -67.700% |
| 2024-11-13 | 92.44 | 92.44 | 91.70 | 91.70 | -6.093% | 8 | 47 | -67.852% |
| 2024-11-12 | 97.80 | 97.80 | 97.65 | 97.65 | -6.259% | 6 | 39 | -69.811% |
| 2024-11-07 | 107.02 | 107.02 | 104.03 | 104.17 | -12.499% | 12 | 39 | -71.700% |
| 2024-10-18 | 119.50 | 119.50 | 119.05 | 119.05 | -13.550% | 12 | 28 | -75.237% |
| 2024-10-10 | 137.71 | 137.71 | 137.71 | 137.71 | -15.541% | 1 | 31 | -78.593% |
| 2024-09-12 | 163.05 | 163.05 | 163.05 | 163.05 | -4.207% | 1 | 32 | -81.920% |
| 2024-09-11 | 172.00 | 172.00 | 170.21 | 170.21 | +5.178% | 2 | 32 | -82.680% |
| 2024-09-05 | 161.83 | 161.83 | 161.83 | 161.83 | +4.346% | 1 | 32 | -81.783% |
| 2024-08-20 | 155.09 | 155.09 | 155.09 | 155.09 | -9.134% | 1 | 32 | -80.992% |
| 2024-08-15 | 170.60 | 170.68 | 170.60 | 170.68 | +2.757% | 28 | 31 | -82.728% |
| 2024-07-02 | 166.10 | 166.10 | 166.10 | 166.10 | -0.420% | 2 | 4 | -82.252% |
| 2024-07-01 | 167.50 | 167.50 | 166.80 | 166.80 | +1.652% | 3 | 6 | -82.326% |
| 2024-06-18 | 164.09 | 164.09 | 164.09 | 164.09 | -3.077% | 1 | 5 | -82.034% |
| 2024-06-14 | 169.30 | 169.30 | 169.30 | 169.30 | 0.000% | 10 | 5 | -82.587% |