NFLX261218P00790000
NFLX Dec 18 2026 790.00 Put
optionOPRA
InactiveNov 10, 2025
34.70USD-11.003%(-4.29)2Vol38OI
NFLX261218P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 35.01 | 35.01 | 34.70 | 34.70 | -11.003% | 2 | 38 | 0.000% |
| 2025-11-03 | 38.99 | 38.99 | 38.99 | 38.99 | +19.418% | 1 | 39 | -11.003% |
| 2025-10-31 | 32.65 | 32.65 | 32.65 | 32.65 | +2.351% | 2 | 39 | +6.279% |
| 2025-10-22 | 31.90 | 31.90 | 31.90 | 31.90 | +14.460% | 1 | 37 | +8.777% |
| 2025-09-23 | 28.00 | 28.00 | 27.87 | 27.87 | +2.690% | 2 | 37 | +24.507% |
| 2025-09-18 | 27.14 | 27.14 | 27.14 | 27.14 | -1.773% | 1 | 36 | +27.856% |
| 2025-08-25 | 27.65 | 27.65 | 27.63 | 27.63 | -19.211% | 2 | 36 | +25.588% |
| 2025-08-05 | 34.20 | 34.20 | 34.20 | 34.20 | +5.231% | 7 | 36 | +1.462% |
| 2025-07-31 | 32.50 | 32.50 | 32.50 | 32.50 | -7.143% | 1 | 29 | +6.769% |
| 2025-07-10 | 35.00 | 35.00 | 35.00 | 35.00 | +2.130% | 2 | 30 | -0.857% |
| 2025-06-26 | 35.18 | 35.18 | 33.95 | 34.27 | -29.961% | 21 | 30 | +1.255% |
| 2025-05-30 | 48.95 | 48.95 | 48.93 | 48.93 | -5.994% | 4 | 30 | -29.082% |
| 2025-05-23 | 51.45 | 52.05 | 51.45 | 52.05 | +8.891% | 4 | 29 | -33.333% |
| 2025-05-21 | 47.80 | 47.80 | 47.80 | 47.80 | -0.417% | 1 | 29 | -27.406% |
| 2025-05-20 | 49.20 | 49.20 | 47.80 | 48.00 | -19.719% | 15 | 29 | -27.708% |
| 2025-05-06 | 59.79 | 59.79 | 59.79 | 59.79 | -3.174% | 1 | 28 | -41.964% |
| 2025-05-05 | 61.75 | 61.75 | 61.75 | 61.75 | +4.661% | 1 | 27 | -43.806% |
| 2025-05-01 | 59.00 | 59.00 | 59.00 | 59.00 | -33.446% | 1 | 27 | -41.186% |
| 2025-04-17 | 88.20 | 88.65 | 88.20 | 88.65 | +5.160% | 2 | 26 | -60.857% |
| 2025-04-16 | 85.20 | 85.30 | 84.10 | 84.30 | -10.462% | 4 | 26 | -58.837% |
| 2025-04-01 | 94.15 | 94.15 | 94.15 | 94.15 | +8.656% | 2 | 28 | -63.144% |
| 2025-03-19 | 86.75 | 86.75 | 86.65 | 86.65 | -9.551% | 2 | 27 | -59.954% |
| 2025-03-12 | 96.00 | 96.00 | 95.80 | 95.80 | -11.049% | 2 | 26 | -63.779% |
| 2025-03-10 | 107.50 | 107.70 | 107.50 | 107.70 | +39.004% | 2 | 25 | -67.781% |
| 2025-03-04 | 82.73 | 82.73 | 77.48 | 77.48 | -2.295% | 5 | 25 | -55.214% |
| 2025-02-25 | 79.60 | 79.60 | 79.30 | 79.30 | +22.188% | 2 | 23 | -56.242% |
| 2025-02-18 | 65.25 | 65.25 | 64.90 | 64.90 | -3.062% | 4 | 23 | -46.533% |
| 2025-02-11 | 67.25 | 67.25 | 66.95 | 66.95 | -5.903% | 4 | 21 | -48.170% |
| 2025-02-05 | 71.65 | 71.65 | 71.15 | 71.15 | -2.668% | 2 | 21 | -51.230% |
| 2025-02-03 | 72.80 | 73.10 | 72.80 | 73.10 | +0.758% | 2 | 20 | -52.531% |
| 2025-01-31 | 71.10 | 72.80 | 70.90 | 72.55 | -3.267% | 20 | 19 | -52.171% |
| 2025-01-29 | 75.10 | 75.10 | 75.00 | 75.00 | -1.961% | 2 | 16 | -53.733% |
| 2025-01-27 | 75.55 | 76.50 | 75.55 | 76.50 | -25.037% | 6 | 16 | -54.641% |
| 2025-01-21 | 102.00 | 102.05 | 102.00 | 102.05 | -1.639% | 2 | 13 | -65.997% |
| 2025-01-17 | 103.45 | 103.75 | 103.45 | 103.75 | +19.459% | 4 | 10 | -66.554% |
| 2024-12-11 | 86.85 | 86.85 | 86.85 | 86.85 | -3.285% | 1 | 10 | -60.046% |
| 2024-12-10 | 89.80 | 89.80 | 89.80 | 89.80 | -2.709% | 1 | 11 | -61.359% |
| 2024-12-09 | 87.48 | 92.30 | 87.48 | 92.30 | +5.486% | 2 | 10 | -62.405% |
| 2024-12-06 | 87.55 | 87.55 | 87.50 | 87.50 | -1.575% | 4 | 10 | -60.343% |
| 2024-12-05 | 88.65 | 89.10 | 88.65 | 88.90 | -6.696% | 3 | 9 | -60.967% |
| 2024-12-03 | 95.28 | 95.28 | 95.28 | 95.28 | +0.464% | 1 | 7 | -63.581% |
| 2024-12-02 | 94.84 | 94.84 | 94.84 | 94.84 | -7.743% | 2 | 6 | -63.412% |
| 2024-11-25 | 102.80 | 102.80 | 102.80 | 102.80 | +7.961% | 2 | 8 | -66.245% |
| 2024-11-22 | 94.25 | 95.22 | 94.25 | 95.22 | +1.546% | 4 | 8 | -63.558% |
| 2024-11-21 | 93.77 | 93.77 | 93.77 | 93.77 | -0.361% | 2 | 8 | -62.995% |
| 2024-11-20 | 94.11 | 94.11 | 94.11 | 94.11 | -9.856% | 2 | 8 | -63.128% |
| 2024-11-18 | 104.40 | 104.40 | 104.40 | 104.40 | -4.979% | 1 | 8 | -66.762% |
| 2024-11-15 | 109.88 | 109.88 | 109.87 | 109.87 | +7.013% | 8 | 8 | -68.417% |
| 2024-11-14 | 102.20 | 104.75 | 102.20 | 102.67 | -2.913% | 14 | 12 | -66.202% |
| 2024-11-13 | 105.75 | 105.75 | 105.75 | 105.75 | -11.030% | 1 | 4 | -67.187% |
| 2024-11-08 | 118.86 | 118.86 | 118.86 | 118.86 | -1.156% | 2 | 3 | -70.806% |
| 2024-11-07 | 120.25 | 120.25 | 120.25 | 120.25 | -4.435% | 1 | 2 | -71.143% |
| 2024-11-06 | 124.40 | 125.83 | 124.40 | 125.83 | 0.000% | 2 | 2 | -72.423% |