NFLX261218P00770000
NFLX Dec 18 2026 770.00 Put
optionOPRA
InactiveNov 4, 2025
34.40USD+19.861%(+5.70)5Vol54OI
NFLX261218P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 34.40 | 34.40 | 34.40 | 34.40 | +19.861% | 5 | 54 | 0.000% |
| 2025-10-31 | 29.60 | 29.91 | 28.65 | 28.70 | -9.606% | 22 | 54 | +19.861% |
| 2025-10-30 | 31.80 | 31.90 | 31.75 | 31.75 | +0.954% | 5 | 52 | +8.346% |
| 2025-10-29 | 31.45 | 31.45 | 31.45 | 31.45 | +10.778% | 3 | 53 | +9.380% |
| 2025-10-22 | 28.39 | 28.39 | 28.39 | 28.39 | -5.082% | 1 | 53 | +21.169% |
| 2025-10-16 | 29.91 | 29.91 | 29.91 | 29.91 | +10.328% | 1 | 53 | +15.012% |
| 2025-10-07 | 27.11 | 27.11 | 27.11 | 27.11 | +4.349% | 4 | 49 | +26.890% |
| 2025-09-29 | 25.98 | 25.98 | 25.98 | 25.98 | +9.574% | 1 | 49 | +32.410% |
| 2025-09-08 | 23.71 | 23.71 | 23.71 | 23.71 | -21.542% | 1 | 49 | +45.086% |
| 2025-07-23 | 30.22 | 30.22 | 30.22 | 30.22 | -11.378% | 1 | 48 | +13.832% |
| 2025-06-24 | 34.10 | 34.10 | 34.10 | 34.10 | -22.429% | 1 | 48 | +0.880% |
| 2025-05-19 | 45.09 | 45.69 | 43.96 | 43.96 | -45.795% | 8 | 48 | -21.747% |
| 2025-04-17 | 81.70 | 81.70 | 81.10 | 81.10 | +2.141% | 2 | 50 | -57.583% |
| 2025-04-16 | 79.10 | 79.40 | 79.10 | 79.40 | -36.505% | 2 | 50 | -56.675% |
| 2025-04-07 | 125.05 | 125.05 | 125.05 | 125.05 | +63.400% | 1 | 50 | -72.491% |
| 2025-03-28 | 76.53 | 76.53 | 76.53 | 76.53 | -2.881% | 2 | 51 | -55.050% |
| 2025-03-19 | 79.05 | 79.05 | 78.80 | 78.80 | -10.404% | 4 | 51 | -56.345% |
| 2025-03-14 | 88.20 | 88.20 | 87.95 | 87.95 | -1.346% | 4 | 51 | -60.887% |
| 2025-03-12 | 89.10 | 89.15 | 89.10 | 89.15 | -12.684% | 2 | 50 | -61.413% |
| 2025-03-10 | 103.54 | 103.54 | 102.10 | 102.10 | +6.321% | 3 | 50 | -66.308% |
| 2025-03-07 | 96.03 | 96.03 | 96.03 | 96.03 | +32.364% | 4 | 50 | -64.178% |
| 2025-02-28 | 72.80 | 72.80 | 72.55 | 72.55 | -0.138% | 4 | 48 | -52.584% |
| 2025-02-25 | 72.95 | 72.95 | 72.65 | 72.65 | +25.259% | 2 | 48 | -52.650% |
| 2025-02-18 | 58.20 | 58.20 | 58.00 | 58.00 | -5.383% | 2 | 48 | -40.690% |
| 2025-02-11 | 61.60 | 61.60 | 61.30 | 61.30 | +2.252% | 2 | 47 | -43.883% |
| 2025-02-07 | 59.90 | 59.95 | 59.90 | 59.95 | -3.926% | 4 | 47 | -42.619% |
| 2025-02-05 | 62.40 | 62.40 | 62.40 | 62.40 | -6.095% | 2 | 46 | -44.872% |
| 2025-02-04 | 66.40 | 66.45 | 66.40 | 66.45 | 0.000% | 2 | 46 | -48.232% |
| 2025-02-03 | 66.35 | 66.65 | 66.35 | 66.45 | +1.917% | 4 | 45 | -48.232% |
| 2025-01-31 | 66.10 | 66.10 | 65.20 | 65.20 | -2.687% | 12 | 43 | -47.239% |
| 2025-01-28 | 67.25 | 67.25 | 67.00 | 67.00 | -22.944% | 2 | 43 | -48.657% |
| 2024-12-30 | 89.55 | 89.55 | 86.95 | 86.95 | -1.529% | 16 | 42 | -60.437% |
| 2024-12-27 | 87.40 | 88.90 | 87.40 | 88.30 | +2.603% | 36 | 43 | -61.042% |
| 2024-12-20 | 86.27 | 86.27 | 86.06 | 86.06 | +3.189% | 2 | 34 | -60.028% |
| 2024-12-12 | 83.40 | 83.40 | 83.40 | 83.40 | +4.055% | 15 | 33 | -58.753% |
| 2024-12-11 | 80.15 | 80.15 | 80.15 | 80.15 | -0.311% | 2 | 37 | -57.080% |
| 2024-12-06 | 82.00 | 82.00 | 80.40 | 80.40 | -1.350% | 34 | 36 | -57.214% |
| 2024-12-05 | 81.95 | 82.00 | 81.45 | 81.50 | -5.617% | 8 | 20 | -57.791% |
| 2024-12-02 | 86.35 | 86.35 | 86.35 | 86.35 | -6.900% | 1 | 16 | -60.162% |
| 2024-11-27 | 92.75 | 92.75 | 92.75 | 92.75 | +8.480% | 1 | 16 | -62.911% |
| 2024-11-22 | 85.50 | 85.50 | 85.50 | 85.50 | -4.105% | 6 | 16 | -59.766% |
| 2024-11-20 | 89.21 | 89.21 | 89.15 | 89.16 | -8.694% | 4 | 17 | -61.418% |
| 2024-11-18 | 96.71 | 97.65 | 96.71 | 97.65 | -2.642% | 5 | 17 | -64.772% |
| 2024-11-15 | 100.69 | 100.82 | 100.08 | 100.30 | +4.861% | 22 | 13 | -65.703% |
| 2024-11-13 | 95.51 | 95.65 | 95.51 | 95.65 | -5.531% | 4 | 9 | -64.036% |
| 2024-11-12 | 102.20 | 102.20 | 101.25 | 101.25 | -6.665% | 3 | 7 | -66.025% |
| 2024-11-07 | 108.48 | 108.48 | 108.48 | 108.48 | -6.362% | 1 | 7 | -68.289% |
| 2024-11-06 | 115.85 | 115.85 | 115.85 | 115.85 | -4.768% | 1 | 6 | -70.306% |
| 2024-11-05 | 121.65 | 121.65 | 121.65 | 121.65 | -3.872% | 1 | 6 | -71.722% |
| 2024-10-28 | 126.55 | 126.55 | 126.55 | 126.55 | +1.532% | 1 | 5 | -72.817% |
| 2024-10-25 | 124.64 | 124.64 | 124.64 | 124.64 | -4.417% | 2 | 4 | -72.401% |
| 2024-10-23 | 130.40 | 130.40 | 130.40 | 130.40 | +7.440% | 1 | 4 | -73.620% |
| 2024-10-21 | 122.92 | 122.92 | 121.37 | 121.37 | -20.699% | 2 | 4 | -71.657% |
| 2024-10-17 | 153.85 | 153.85 | 153.05 | 153.05 | -35.419% | 2 | 2 | -77.524% |
| 2024-05-01 | 236.99 | 236.99 | 236.99 | 236.99 | 0.000% | 1 | 1 | -85.485% |