NFLX261218P00780000
NFLX Dec 18 2026 780.00 Put
optionOPRA
InactiveNov 3, 2025
36.99USD+19.709%(+6.09)1Vol77OI
NFLX261218P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 36.99 | 36.99 | 36.99 | 36.99 | +19.709% | 1 | 77 | 0.000% |
| 2025-10-31 | 30.40 | 30.90 | 30.40 | 30.90 | +14.699% | 2 | 77 | +19.709% |
| 2025-10-13 | 27.00 | 27.09 | 26.84 | 26.94 | +2.045% | 14 | 77 | +37.305% |
| 2025-10-08 | 26.40 | 26.40 | 26.40 | 26.40 | -12.583% | 1 | 74 | +40.114% |
| 2025-10-01 | 30.20 | 30.20 | 30.20 | 30.20 | +18.898% | 1 | 75 | +22.483% |
| 2025-09-22 | 25.40 | 25.40 | 25.40 | 25.40 | -19.924% | 1 | 76 | +45.630% |
| 2025-07-23 | 31.72 | 31.72 | 31.72 | 31.72 | -21.095% | 1 | 75 | +16.614% |
| 2025-06-23 | 40.20 | 40.20 | 40.20 | 40.20 | -25.666% | 1 | 74 | -7.985% |
| 2025-05-12 | 54.08 | 54.08 | 54.08 | 54.08 | -31.196% | 1 | 75 | -31.601% |
| 2025-04-21 | 78.60 | 78.60 | 78.60 | 78.60 | -6.205% | 1 | 74 | -52.939% |
| 2025-04-17 | 83.80 | 83.80 | 83.80 | 83.80 | +2.195% | 1 | 74 | -55.859% |
| 2025-04-16 | 81.80 | 82.00 | 81.80 | 82.00 | -8.533% | 2 | 74 | -54.890% |
| 2025-04-01 | 89.65 | 89.65 | 89.65 | 89.65 | +18.742% | 25 | 74 | -58.740% |
| 2025-03-27 | 75.50 | 75.50 | 75.50 | 75.50 | -15.035% | 1 | 74 | -51.007% |
| 2025-03-18 | 88.86 | 88.86 | 88.86 | 88.86 | +17.075% | 1 | 75 | -58.373% |
| 2025-02-25 | 76.15 | 76.15 | 75.90 | 75.90 | +18.409% | 2 | 74 | -51.265% |
| 2025-02-11 | 64.30 | 64.30 | 64.10 | 64.10 | -3.826% | 2 | 74 | -42.293% |
| 2025-02-04 | 66.85 | 66.85 | 66.65 | 66.65 | -2.772% | 2 | 74 | -44.501% |
| 2025-01-31 | 69.20 | 69.20 | 68.55 | 68.55 | -6.288% | 8 | 74 | -46.039% |
| 2025-01-27 | 72.65 | 73.15 | 72.65 | 73.15 | -25.128% | 2 | 74 | -49.433% |
| 2025-01-21 | 98.00 | 98.05 | 97.70 | 97.70 | +9.345% | 22 | 74 | -62.139% |
| 2024-12-20 | 92.00 | 92.00 | 89.35 | 89.35 | +3.895% | 35 | 68 | -58.601% |
| 2024-12-12 | 86.00 | 86.00 | 86.00 | 86.00 | -0.922% | 15 | 84 | -56.988% |
| 2024-12-10 | 86.80 | 86.80 | 86.80 | 86.80 | -2.087% | 1 | 69 | -57.385% |
| 2024-12-09 | 88.65 | 88.65 | 88.65 | 88.65 | +5.536% | 1 | 70 | -58.274% |
| 2024-12-06 | 83.75 | 84.00 | 83.75 | 84.00 | -1.812% | 4 | 69 | -55.964% |
| 2024-12-05 | 85.45 | 85.55 | 85.45 | 85.55 | -2.262% | 11 | 69 | -56.762% |
| 2024-12-04 | 87.53 | 87.53 | 87.53 | 87.53 | -4.360% | 2 | 70 | -57.740% |
| 2024-12-03 | 91.52 | 91.52 | 91.52 | 91.52 | +2.086% | 1 | 72 | -59.583% |
| 2024-12-02 | 89.65 | 89.65 | 89.65 | 89.65 | -2.650% | 1 | 72 | -58.740% |
| 2024-11-29 | 92.26 | 92.52 | 92.09 | 92.09 | -3.822% | 28 | 71 | -59.833% |
| 2024-11-27 | 97.35 | 97.35 | 95.75 | 95.75 | +2.330% | 51 | 36 | -61.368% |
| 2024-11-26 | 93.57 | 93.57 | 93.57 | 93.57 | +2.206% | 2 | 36 | -60.468% |
| 2024-11-25 | 91.55 | 91.55 | 91.55 | 91.55 | +1.779% | 1 | 34 | -59.596% |
| 2024-11-22 | 89.95 | 89.95 | 89.95 | 89.95 | -0.056% | 2 | 33 | -58.877% |
| 2024-11-21 | 90.00 | 90.00 | 90.00 | 90.00 | -3.340% | 5 | 32 | -58.900% |
| 2024-11-20 | 91.13 | 95.34 | 91.13 | 93.11 | -1.073% | 10 | 32 | -60.273% |
| 2024-11-19 | 94.12 | 94.12 | 94.12 | 94.12 | -10.174% | 2 | 35 | -60.699% |
| 2024-11-15 | 103.90 | 104.78 | 103.90 | 104.78 | +6.322% | 16 | 37 | -64.697% |
| 2024-11-14 | 99.70 | 99.70 | 98.55 | 98.55 | -1.064% | 6 | 43 | -62.466% |
| 2024-11-13 | 103.23 | 103.23 | 99.39 | 99.61 | -5.224% | 25 | 41 | -62.865% |
| 2024-11-12 | 105.10 | 105.10 | 105.10 | 105.10 | -3.957% | 1 | 18 | -64.805% |
| 2024-11-11 | 109.49 | 109.49 | 109.43 | 109.43 | -7.841% | 5 | 17 | -66.198% |
| 2024-11-06 | 121.50 | 121.50 | 118.74 | 118.74 | -10.655% | 2 | 12 | -68.848% |
| 2024-10-28 | 132.90 | 132.90 | 132.90 | 132.90 | +3.440% | 1 | 11 | -72.167% |
| 2024-10-25 | 128.93 | 129.65 | 128.48 | 128.48 | -2.519% | 22 | 11 | -71.210% |
| 2024-10-18 | 131.80 | 131.80 | 131.80 | 131.80 | -11.246% | 2 | 1 | -71.935% |
| 2024-10-09 | 148.50 | 148.50 | 148.50 | 148.50 | 0.000% | 1 | 1 | -75.091% |