NFLX261218P00800000
NFLX Dec 18 2026 800.00 Put
optionOPRA
InactiveNov 13, 2025
32.40USD-9.244%(-3.30)1Vol186OI
NFLX261218P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-13 | 32.40 | 32.40 | 32.40 | 32.40 | -9.244% | 1 | 186 | 0.000% |
| 2025-11-10 | 35.70 | 35.70 | 35.70 | 35.70 | -9.848% | 10 | 186 | -9.244% |
| 2025-11-06 | 38.76 | 39.60 | 38.72 | 39.60 | -5.714% | 3 | 192 | -18.182% |
| 2025-11-05 | 42.00 | 42.00 | 42.00 | 42.00 | +3.321% | 2 | 192 | -22.857% |
| 2025-11-04 | 39.80 | 40.65 | 39.80 | 40.65 | +3.964% | 2 | 192 | -20.295% |
| 2025-11-03 | 38.87 | 41.00 | 38.87 | 39.10 | +15.000% | 5 | 190 | -17.136% |
| 2025-10-31 | 35.40 | 35.40 | 34.00 | 34.00 | -8.847% | 3 | 190 | -4.706% |
| 2025-10-30 | 37.60 | 37.60 | 37.30 | 37.30 | -0.267% | 6 | 191 | -13.137% |
| 2025-10-27 | 37.60 | 37.60 | 37.40 | 37.40 | -2.477% | 2 | 194 | -13.369% |
| 2025-10-24 | 38.00 | 38.35 | 37.95 | 38.35 | +6.351% | 5 | 194 | -15.515% |
| 2025-10-23 | 37.69 | 37.69 | 36.06 | 36.06 | -2.011% | 7 | 189 | -10.150% |
| 2025-10-22 | 32.85 | 36.80 | 32.85 | 36.80 | +40.458% | 12 | 182 | -11.957% |
| 2025-10-21 | 26.30 | 26.30 | 25.60 | 26.20 | -2.783% | 4 | 170 | +23.664% |
| 2025-10-20 | 26.95 | 26.95 | 26.95 | 26.95 | -10.376% | 10 | 170 | +20.223% |
| 2025-10-14 | 30.07 | 30.07 | 30.07 | 30.07 | +7.393% | 1 | 170 | +7.749% |
| 2025-10-09 | 28.00 | 28.00 | 28.00 | 28.00 | -20.904% | 10 | 170 | +15.714% |
| 2025-10-06 | 35.40 | 35.40 | 35.40 | 35.40 | 0.000% | 10 | 160 | -8.475% |
| 2025-10-02 | 38.00 | 38.00 | 35.40 | 35.40 | +2.609% | 4 | 170 | -8.475% |
| 2025-10-01 | 33.26 | 34.50 | 33.26 | 34.50 | +16.949% | 2 | 168 | -6.087% |
| 2025-09-26 | 29.50 | 29.50 | 29.50 | 29.50 | +3.691% | 8 | 166 | +9.831% |
| 2025-09-22 | 28.19 | 28.45 | 28.19 | 28.45 | +1.066% | 12 | 158 | +13.884% |
| 2025-09-18 | 27.95 | 28.15 | 27.85 | 28.15 | -15.819% | 8 | 148 | +15.098% |
| 2025-09-12 | 33.44 | 33.44 | 33.44 | 33.44 | +5.622% | 3 | 146 | -3.110% |
| 2025-09-11 | 30.50 | 32.50 | 30.50 | 31.66 | +15.421% | 10 | 146 | +2.337% |
| 2025-09-05 | 27.43 | 27.43 | 27.43 | 27.43 | +2.965% | 1 | 140 | +18.119% |
| 2025-09-04 | 26.64 | 26.64 | 26.64 | 26.64 | -17.009% | 2 | 141 | +21.622% |
| 2025-09-02 | 31.95 | 32.10 | 31.95 | 32.10 | +2.720% | 2 | 141 | +0.935% |
| 2025-08-29 | 31.25 | 31.25 | 31.25 | 31.25 | +9.037% | 1 | 139 | +3.680% |
| 2025-08-28 | 29.02 | 29.02 | 28.31 | 28.66 | -4.115% | 8 | 139 | +13.050% |
| 2025-08-27 | 28.90 | 29.89 | 28.65 | 29.89 | +3.929% | 12 | 141 | +8.397% |
| 2025-08-25 | 28.76 | 28.76 | 28.76 | 28.76 | -3.652% | 3 | 140 | +12.656% |
| 2025-08-20 | 29.85 | 29.85 | 29.85 | 29.85 | -4.633% | 5 | 143 | +8.543% |
| 2025-08-19 | 31.04 | 31.30 | 31.04 | 31.30 | +12.996% | 26 | 148 | +3.514% |
| 2025-08-15 | 27.80 | 27.80 | 27.70 | 27.70 | -0.859% | 2 | 147 | +16.968% |
| 2025-08-14 | 26.90 | 27.94 | 26.80 | 27.94 | -5.767% | 11 | 147 | +15.963% |
| 2025-08-13 | 29.30 | 29.65 | 29.30 | 29.65 | +1.715% | 6 | 155 | +9.275% |
| 2025-08-12 | 29.00 | 29.15 | 28.90 | 29.15 | -7.460% | 42 | 158 | +11.149% |
| 2025-08-08 | 31.60 | 31.60 | 31.50 | 31.50 | -11.641% | 2 | 167 | +2.857% |
| 2025-08-06 | 35.65 | 35.65 | 35.65 | 35.65 | +3.785% | 2 | 167 | -9.116% |
| 2025-07-31 | 34.35 | 34.35 | 34.35 | 34.35 | -1.997% | 1 | 168 | -5.677% |
| 2025-07-29 | 34.40 | 35.05 | 34.30 | 35.05 | +3.852% | 36 | 169 | -7.561% |
| 2025-07-24 | 33.89 | 33.89 | 33.75 | 33.75 | -0.735% | 2 | 155 | -4.000% |
| 2025-07-22 | 32.50 | 34.00 | 32.50 | 34.00 | +3.030% | 31 | 156 | -4.706% |
| 2025-07-21 | 33.00 | 33.00 | 33.00 | 33.00 | -2.941% | 1 | 154 | -1.818% |
| 2025-07-18 | 34.00 | 34.00 | 34.00 | 34.00 | +1.949% | 1 | 155 | -4.706% |
| 2025-07-17 | 33.35 | 33.35 | 33.35 | 33.35 | -6.188% | 1 | 154 | -2.849% |
| 2025-07-14 | 35.55 | 35.55 | 35.55 | 35.55 | -2.736% | 1 | 153 | -8.861% |
| 2025-07-11 | 36.55 | 36.55 | 36.55 | 36.55 | -1.879% | 1 | 154 | -11.354% |
| 2025-07-10 | 37.26 | 37.32 | 37.05 | 37.25 | +4.050% | 7 | 154 | -13.020% |
| 2025-07-07 | 35.80 | 35.80 | 35.80 | 35.80 | -6.283% | 2 | 154 | -9.497% |
| 2025-07-01 | 38.20 | 38.20 | 38.20 | 38.20 | +10.118% | 1 | 152 | -15.183% |
| 2025-06-30 | 34.69 | 34.69 | 34.69 | 34.69 | -0.086% | 2 | 152 | -6.601% |
| 2025-06-27 | 34.72 | 34.72 | 34.72 | 34.72 | -4.615% | 1 | 150 | -6.682% |
| 2025-06-26 | 36.40 | 36.40 | 36.40 | 36.40 | -5.821% | 1 | 149 | -10.989% |
| 2025-06-25 | 37.81 | 38.65 | 37.69 | 38.65 | -22.700% | 3 | 148 | -16.171% |
| 2025-06-10 | 47.79 | 50.00 | 47.79 | 50.00 | +11.086% | 6 | 149 | -35.200% |
| 2025-06-04 | 45.01 | 45.01 | 45.01 | 45.01 | -11.223% | 1 | 147 | -28.016% |
| 2025-05-28 | 49.34 | 50.70 | 49.34 | 50.70 | +0.575% | 2 | 146 | -36.095% |
| 2025-05-16 | 50.41 | 50.41 | 50.41 | 50.41 | -2.533% | 2 | 146 | -35.727% |
| 2025-05-15 | 51.72 | 51.72 | 51.72 | 51.72 | -16.039% | 1 | 145 | -37.355% |
| 2025-05-06 | 62.50 | 62.50 | 61.60 | 61.60 | -4.821% | 10 | 146 | -47.403% |
| 2025-05-01 | 64.53 | 64.72 | 64.53 | 64.72 | -0.323% | 2 | 142 | -49.938% |
| 2025-04-30 | 64.93 | 64.93 | 64.93 | 64.93 | -4.515% | 15 | 142 | -50.100% |
| 2025-04-24 | 69.00 | 69.00 | 68.00 | 68.00 | -5.556% | 2 | 144 | -52.353% |
| 2025-04-23 | 72.00 | 72.00 | 72.00 | 72.00 | -4.000% | 5 | 146 | -55.000% |
| 2025-04-22 | 80.25 | 80.25 | 75.00 | 75.00 | -17.673% | 2 | 144 | -56.800% |
| 2025-04-17 | 91.10 | 91.10 | 91.10 | 91.10 | +2.764% | 2 | 145 | -64.435% |
| 2025-04-16 | 88.60 | 88.65 | 88.60 | 88.65 | -20.714% | 4 | 145 | -63.452% |
| 2025-04-11 | 111.81 | 111.81 | 111.81 | 111.81 | +4.495% | 2 | 147 | -71.022% |
| 2025-04-09 | 107.00 | 107.00 | 107.00 | 107.00 | -9.727% | 11 | 148 | -69.720% |
| 2025-04-07 | 123.30 | 123.30 | 118.53 | 118.53 | +47.425% | 11 | 153 | -72.665% |
| 2025-03-25 | 80.40 | 80.40 | 80.40 | 80.40 | -8.114% | 1 | 142 | -59.701% |
| 2025-03-21 | 87.50 | 87.50 | 87.50 | 87.50 | -10.896% | 2 | 143 | -62.971% |
| 2025-03-18 | 98.20 | 98.20 | 98.20 | 98.20 | -0.868% | 1 | 142 | -67.006% |
| 2025-03-14 | 99.06 | 99.06 | 99.06 | 99.06 | -16.072% | 2 | 141 | -67.293% |
| 2025-03-10 | 114.88 | 118.03 | 114.88 | 118.03 | +3.599% | 11 | 142 | -72.549% |
| 2025-03-07 | 114.22 | 114.22 | 113.90 | 113.93 | +19.876% | 8 | 136 | -71.561% |
| 2025-03-06 | 88.25 | 95.04 | 88.25 | 95.04 | +20.182% | 2 | 136 | -65.909% |
| 2025-03-05 | 79.08 | 79.08 | 79.08 | 79.08 | -2.695% | 1 | 136 | -59.029% |
| 2025-03-04 | 85.91 | 86.08 | 80.77 | 81.27 | -0.160% | 53 | 137 | -60.133% |
| 2025-02-28 | 81.45 | 81.45 | 81.40 | 81.40 | -0.501% | 100 | 130 | -60.197% |
| 2025-02-27 | 75.00 | 81.81 | 75.00 | 81.81 | +7.929% | 4 | 80 | -60.396% |
| 2025-02-26 | 72.85 | 75.80 | 72.85 | 75.80 | -8.232% | 38 | 77 | -57.256% |
| 2025-02-25 | 83.05 | 83.05 | 82.60 | 82.60 | +19.988% | 2 | 44 | -60.775% |
| 2025-02-20 | 69.40 | 69.40 | 68.84 | 68.84 | +7.647% | 3 | 44 | -52.934% |
| 2025-02-14 | 63.95 | 63.95 | 63.95 | 63.95 | -0.699% | 30 | 56 | -49.335% |
| 2025-02-13 | 64.42 | 64.42 | 64.38 | 64.40 | -6.680% | 16 | 56 | -49.689% |
| 2025-02-07 | 67.32 | 69.01 | 67.32 | 69.01 | -6.743% | 50 | 65 | -53.050% |
| 2025-02-04 | 74.00 | 74.00 | 74.00 | 74.00 | -3.771% | 1 | 40 | -56.216% |
| 2025-02-03 | 76.90 | 76.90 | 76.90 | 76.90 | +1.451% | 2 | 41 | -57.867% |
| 2025-01-31 | 76.05 | 76.05 | 75.30 | 75.80 | +0.464% | 8 | 43 | -57.256% |
| 2025-01-29 | 75.45 | 75.45 | 75.45 | 75.45 | -3.021% | 2 | 42 | -57.058% |
| 2025-01-28 | 77.50 | 77.80 | 77.50 | 77.80 | -1.457% | 2 | 40 | -58.355% |
| 2025-01-27 | 78.65 | 78.95 | 78.65 | 78.95 | +2.934% | 2 | 40 | -58.961% |
| 2025-01-23 | 77.20 | 77.20 | 76.70 | 76.70 | -5.890% | 2 | 40 | -57.757% |
| 2025-01-22 | 78.00 | 81.50 | 78.00 | 81.50 | -23.041% | 6 | 41 | -60.245% |
| 2025-01-21 | 105.65 | 105.90 | 105.65 | 105.90 | +1.710% | 2 | 40 | -69.405% |
| 2025-01-06 | 102.00 | 104.15 | 102.00 | 104.12 | +0.115% | 4 | 41 | -68.882% |
| 2025-01-03 | 104.20 | 104.20 | 102.00 | 104.00 | -1.729% | 6 | 43 | -68.846% |
| 2025-01-02 | 105.83 | 105.83 | 105.83 | 105.83 | +4.420% | 3 | 40 | -69.385% |
| 2024-12-31 | 101.35 | 101.35 | 101.35 | 101.35 | +3.418% | 1 | 40 | -68.032% |
| 2024-12-30 | 100.66 | 100.66 | 98.00 | 98.00 | -1.597% | 3 | 40 | -66.939% |
| 2024-12-27 | 98.36 | 99.59 | 98.36 | 99.59 | +4.832% | 6 | 41 | -67.467% |
| 2024-12-26 | 95.00 | 95.00 | 95.00 | 95.00 | -2.092% | 15 | 40 | -65.895% |
| 2024-12-20 | 97.03 | 97.03 | 97.03 | 97.03 | +6.979% | 2 | 31 | -66.608% |
| 2024-12-11 | 91.00 | 91.00 | 90.70 | 90.70 | -1.999% | 2 | 31 | -64.278% |
| 2024-12-09 | 91.80 | 93.69 | 91.80 | 92.55 | -0.323% | 3 | 32 | -64.992% |
| 2024-12-06 | 92.75 | 92.85 | 92.75 | 92.85 | -0.482% | 4 | 31 | -65.105% |
| 2024-12-05 | 94.19 | 94.67 | 92.94 | 93.30 | -1.249% | 14 | 32 | -65.273% |
| 2024-12-04 | 95.00 | 95.70 | 94.35 | 94.48 | -5.529% | 15 | 39 | -65.707% |
| 2024-12-03 | 99.00 | 100.01 | 99.00 | 100.01 | +1.760% | 6 | 29 | -67.603% |
| 2024-12-02 | 96.94 | 98.28 | 96.94 | 98.28 | -3.401% | 6 | 31 | -67.033% |
| 2024-11-27 | 101.74 | 101.74 | 101.74 | 101.74 | -0.450% | 5 | 30 | -68.154% |
| 2024-11-26 | 102.20 | 102.20 | 102.20 | 102.20 | +2.149% | 1 | 30 | -68.297% |
| 2024-11-25 | 100.05 | 100.05 | 100.05 | 100.05 | +1.368% | 3 | 30 | -67.616% |
| 2024-11-22 | 98.70 | 98.70 | 98.70 | 98.70 | +0.560% | 2 | 30 | -67.173% |
| 2024-11-21 | 98.15 | 98.15 | 98.15 | 98.15 | -2.966% | 1 | 29 | -66.989% |
| 2024-11-20 | 99.80 | 105.75 | 99.80 | 101.15 | -2.431% | 6 | 29 | -67.968% |
| 2024-11-19 | 103.67 | 103.67 | 103.67 | 103.67 | -2.949% | 4 | 27 | -68.747% |
| 2024-11-18 | 108.20 | 108.20 | 106.82 | 106.82 | -7.515% | 5 | 23 | -69.669% |
| 2024-11-15 | 111.83 | 115.50 | 111.83 | 115.50 | +6.707% | 10 | 24 | -71.948% |
| 2024-11-14 | 108.24 | 108.24 | 108.24 | 108.24 | -0.779% | 1 | 24 | -70.067% |
| 2024-11-13 | 109.09 | 109.09 | 109.09 | 109.09 | -4.783% | 1 | 23 | -70.300% |
| 2024-11-12 | 118.00 | 118.00 | 114.57 | 114.57 | -4.787% | 2 | 22 | -71.720% |
| 2024-11-11 | 120.33 | 120.33 | 120.33 | 120.33 | -3.620% | 1 | 21 | -73.074% |
| 2024-11-08 | 122.41 | 124.85 | 122.41 | 124.85 | +2.403% | 4 | 22 | -74.049% |
| 2024-11-07 | 125.15 | 125.15 | 121.92 | 121.92 | -13.409% | 3 | 23 | -73.425% |
| 2024-10-30 | 140.80 | 140.80 | 140.80 | 140.80 | +1.149% | 1 | 20 | -76.989% |
| 2024-10-21 | 139.20 | 139.20 | 139.20 | 139.20 | -2.657% | 1 | 19 | -76.724% |
| 2024-10-18 | 142.95 | 143.00 | 142.95 | 143.00 | -16.971% | 4 | 20 | -77.343% |
| 2024-10-17 | 173.80 | 173.80 | 172.23 | 172.23 | +1.371% | 2 | 21 | -81.188% |
| 2024-10-16 | 169.90 | 169.90 | 169.90 | 169.90 | -0.029% | 1 | 22 | -80.930% |
| 2024-10-15 | 169.95 | 169.95 | 169.95 | 169.95 | +0.861% | 1 | 22 | -80.936% |
| 2024-10-08 | 169.45 | 169.45 | 168.50 | 168.50 | -3.714% | 2 | 22 | -80.772% |
| 2024-10-07 | 169.95 | 175.00 | 169.95 | 175.00 | +4.167% | 3 | 22 | -81.486% |
| 2024-10-04 | 168.00 | 168.00 | 168.00 | 168.00 | -2.851% | 2 | 22 | -80.714% |
| 2024-10-03 | 172.93 | 172.93 | 172.93 | 172.93 | +1.604% | 1 | 22 | -81.264% |
| 2024-10-02 | 170.20 | 170.20 | 170.20 | 170.20 | -1.987% | 1 | 21 | -80.964% |
| 2024-10-01 | 173.28 | 173.65 | 173.28 | 173.65 | +0.842% | 2 | 21 | -81.342% |
| 2024-09-27 | 175.72 | 175.72 | 172.20 | 172.20 | -0.214% | 4 | 21 | -81.185% |
| 2024-09-24 | 172.57 | 172.57 | 172.57 | 172.57 | -4.820% | 1 | 21 | -81.225% |
| 2024-09-13 | 180.98 | 181.31 | 179.81 | 181.31 | -2.180% | 10 | 21 | -82.130% |
| 2024-09-12 | 185.30 | 185.35 | 185.30 | 185.35 | +4.129% | 2 | 23 | -82.520% |
| 2024-08-30 | 178.00 | 178.00 | 178.00 | 178.00 | -0.336% | 2 | 21 | -81.798% |
| 2024-08-21 | 178.55 | 178.60 | 178.55 | 178.60 | +0.140% | 2 | 21 | -81.859% |
| 2024-08-20 | 178.75 | 178.75 | 178.12 | 178.35 | -3.202% | 3 | 19 | -81.833% |
| 2024-07-05 | 184.25 | 184.25 | 184.25 | 184.25 | -3.082% | 1 | 16 | -82.415% |
| 2024-07-02 | 190.11 | 190.11 | 190.11 | 190.11 | -1.139% | 2 | 15 | -82.957% |
| 2024-07-01 | 193.25 | 193.25 | 192.15 | 192.30 | +0.381% | 3 | 13 | -83.151% |
| 2024-06-28 | 191.52 | 191.57 | 191.45 | 191.57 | +2.554% | 8 | 10 | -83.087% |
| 2024-06-27 | 186.80 | 186.80 | 186.80 | 186.80 | -1.222% | 1 | 7 | -82.655% |
| 2024-06-26 | 189.11 | 189.11 | 189.11 | 189.11 | -1.325% | 1 | 6 | -82.867% |
| 2024-06-18 | 191.65 | 191.65 | 191.65 | 191.65 | +0.340% | 1 | 4 | -83.094% |
| 2024-06-17 | 188.57 | 191.00 | 188.57 | 191.00 | +0.431% | 2 | 4 | -83.037% |
| 2024-06-14 | 190.18 | 190.18 | 190.18 | 190.18 | -28.897% | 2 | 3 | -82.964% |
| 2024-04-22 | 267.47 | 267.47 | 267.47 | 267.47 | +4.755% | 1 | 2 | -87.886% |
| 2024-04-19 | 255.33 | 255.33 | 255.33 | 255.33 | +12.938% | 1 | 2 | -87.311% |
| 2024-04-16 | 226.08 | 226.08 | 226.08 | 226.08 | +2.174% | 2 | 1 | -85.669% |
| 2024-03-25 | 221.29 | 221.29 | 221.27 | 221.27 | 0.000% | 2 | 2 | -85.357% |