NFLX261218P00820000
NFLX Dec 18 2026 820.00 Put
optionOPRA
InactiveNov 5, 2025
46.37USD+3.713%(+1.66)1Vol135OI
NFLX261218P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 46.37 | 46.37 | 46.37 | 46.37 | +3.713% | 1 | 135 | 0.000% |
| 2025-11-04 | 44.75 | 44.75 | 44.71 | 44.71 | +8.916% | 2 | 136 | +3.713% |
| 2025-10-28 | 41.05 | 41.05 | 41.05 | 41.05 | -1.512% | 3 | 137 | +12.960% |
| 2025-10-27 | 41.68 | 41.68 | 41.68 | 41.68 | +1.659% | 2 | 134 | +11.252% |
| 2025-10-22 | 35.87 | 41.00 | 35.87 | 41.00 | +41.039% | 2 | 134 | +13.098% |
| 2025-10-21 | 29.07 | 29.07 | 29.07 | 29.07 | -26.125% | 1 | 133 | +59.512% |
| 2025-10-02 | 39.35 | 39.35 | 39.35 | 39.35 | +15.058% | 6 | 133 | +17.840% |
| 2025-09-16 | 34.20 | 34.20 | 34.20 | 34.20 | -1.921% | 1 | 127 | +35.585% |
| 2025-08-29 | 34.87 | 34.87 | 34.87 | 34.87 | +7.823% | 1 | 128 | +32.980% |
| 2025-08-27 | 32.34 | 32.34 | 32.34 | 32.34 | +4.796% | 1 | 128 | +43.383% |
| 2025-08-14 | 30.86 | 30.86 | 30.86 | 30.86 | -6.343% | 1 | 129 | +50.259% |
| 2025-08-13 | 32.95 | 32.95 | 32.95 | 32.95 | -16.072% | 1 | 130 | +40.728% |
| 2025-08-04 | 39.26 | 39.26 | 39.26 | 39.26 | -3.538% | 1 | 129 | +18.110% |
| 2025-07-10 | 40.82 | 40.82 | 40.48 | 40.70 | +0.444% | 10 | 129 | +13.931% |
| 2025-07-01 | 40.25 | 40.52 | 40.23 | 40.52 | -11.913% | 3 | 129 | +14.437% |
| 2025-06-23 | 46.00 | 46.00 | 46.00 | 46.00 | -9.892% | 2 | 126 | +0.804% |
| 2025-06-13 | 51.10 | 51.15 | 51.05 | 51.05 | -2.390% | 22 | 128 | -9.167% |
| 2025-06-10 | 51.50 | 54.00 | 51.50 | 52.30 | -5.425% | 4 | 128 | -11.338% |
| 2025-05-30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.724% | 2 | 128 | -16.148% |
| 2025-05-29 | 56.15 | 56.27 | 56.15 | 56.27 | -18.212% | 2 | 129 | -17.594% |
| 2025-05-12 | 68.80 | 68.80 | 68.80 | 68.80 | -27.196% | 2 | 128 | -32.602% |
| 2025-04-16 | 95.05 | 95.50 | 94.40 | 94.50 | -17.790% | 6 | 128 | -50.931% |
| 2025-04-10 | 114.55 | 114.95 | 114.55 | 114.95 | +6.583% | 2 | 128 | -59.661% |
| 2025-04-03 | 107.85 | 107.85 | 107.85 | 107.85 | +17.573% | 1 | 127 | -57.005% |
| 2025-03-26 | 91.73 | 91.73 | 91.73 | 91.73 | -5.287% | 1 | 126 | -49.449% |
| 2025-03-20 | 94.05 | 97.05 | 92.80 | 96.85 | -20.680% | 26 | 126 | -52.122% |
| 2025-03-10 | 122.10 | 122.10 | 122.10 | 122.10 | +0.123% | 1 | 104 | -62.023% |
| 2025-03-07 | 121.50 | 121.95 | 121.50 | 121.95 | +33.835% | 4 | 105 | -61.976% |
| 2025-03-04 | 96.85 | 96.85 | 90.05 | 91.12 | +1.301% | 196 | 103 | -49.111% |
| 2025-02-25 | 90.95 | 90.95 | 89.95 | 89.95 | +22.967% | 2 | 32 | -48.449% |
| 2025-02-18 | 69.60 | 73.15 | 69.60 | 73.15 | +2.956% | 10 | 32 | -36.610% |
| 2025-02-13 | 71.15 | 71.15 | 71.05 | 71.05 | -6.697% | 2 | 33 | -34.736% |
| 2025-02-11 | 76.40 | 76.70 | 76.15 | 76.15 | +1.062% | 4 | 33 | -39.107% |
| 2025-02-10 | 75.35 | 75.35 | 75.35 | 75.35 | -0.725% | 2 | 32 | -38.461% |
| 2025-02-07 | 75.60 | 75.90 | 75.60 | 75.90 | -4.106% | 4 | 32 | -38.906% |
| 2025-02-05 | 79.25 | 79.25 | 79.05 | 79.15 | +0.253% | 4 | 32 | -41.415% |
| 2025-02-04 | 78.95 | 78.95 | 78.95 | 78.95 | -6.068% | 2 | 31 | -41.267% |
| 2025-02-03 | 84.05 | 84.05 | 84.05 | 84.05 | +3.765% | 2 | 31 | -44.830% |
| 2025-01-31 | 80.90 | 81.10 | 80.65 | 81.00 | -5.152% | 8 | 29 | -42.753% |
| 2025-01-29 | 85.30 | 85.40 | 85.30 | 85.40 | +2.583% | 2 | 27 | -45.703% |
| 2025-01-23 | 83.25 | 83.25 | 83.25 | 83.25 | -4.310% | 2 | 27 | -44.300% |
| 2025-01-22 | 86.49 | 87.00 | 86.49 | 87.00 | -23.449% | 5 | 27 | -46.701% |
| 2025-01-21 | 113.40 | 113.65 | 113.40 | 113.65 | -2.538% | 2 | 27 | -59.199% |
| 2025-01-17 | 117.10 | 117.10 | 116.61 | 116.61 | -8.577% | 12 | 25 | -60.235% |
| 2025-01-14 | 127.55 | 127.55 | 127.55 | 127.55 | +0.039% | 1 | 25 | -63.646% |
| 2025-01-10 | 126.05 | 127.50 | 126.05 | 127.50 | +12.039% | 4 | 24 | -63.631% |
| 2025-01-08 | 111.93 | 114.15 | 111.93 | 113.80 | +0.229% | 13 | 22 | -59.253% |
| 2025-01-07 | 113.54 | 113.54 | 113.54 | 113.54 | +0.362% | 1 | 22 | -59.160% |
| 2025-01-06 | 113.13 | 113.13 | 113.13 | 113.13 | +6.868% | 1 | 23 | -59.012% |
| 2024-12-27 | 105.86 | 105.86 | 105.86 | 105.86 | +5.596% | 2 | 22 | -56.197% |
| 2024-12-26 | 100.25 | 100.25 | 100.25 | 100.25 | -0.100% | 10 | 21 | -53.746% |
| 2024-12-24 | 100.35 | 100.35 | 100.35 | 100.35 | -6.390% | 20 | 44 | -53.792% |
| 2024-12-23 | 107.20 | 107.20 | 107.20 | 107.20 | -0.557% | 1 | 44 | -56.744% |
| 2024-12-19 | 107.80 | 107.80 | 107.80 | 107.80 | +4.175% | 1 | 45 | -56.985% |
| 2024-12-17 | 103.48 | 103.48 | 103.48 | 103.48 | +0.661% | 10 | 46 | -55.189% |
| 2024-12-12 | 102.80 | 102.80 | 102.80 | 102.80 | +4.791% | 3 | 56 | -54.893% |
| 2024-12-11 | 98.10 | 98.10 | 98.10 | 98.10 | -0.709% | 1 | 59 | -52.732% |
| 2024-12-09 | 98.80 | 98.80 | 98.80 | 98.80 | -1.496% | 1 | 68 | -53.067% |
| 2024-12-06 | 100.60 | 100.60 | 100.30 | 100.30 | -6.480% | 4 | 67 | -53.769% |
| 2024-12-03 | 107.20 | 107.25 | 106.81 | 107.25 | +1.428% | 9 | 67 | -56.765% |
| 2024-12-02 | 105.74 | 105.74 | 105.74 | 105.74 | -1.279% | 2 | 66 | -56.147% |
| 2024-11-29 | 107.11 | 107.11 | 107.11 | 107.11 | -3.348% | 40 | 64 | -56.708% |
| 2024-11-25 | 110.82 | 110.82 | 110.82 | 110.82 | +10.820% | 2 | 44 | -58.157% |
| 2024-11-21 | 104.19 | 105.63 | 100.00 | 100.00 | -11.544% | 32 | 10 | -53.630% |
| 2024-11-19 | 113.65 | 113.65 | 113.05 | 113.05 | -8.610% | 2 | 10 | -58.983% |
| 2024-11-15 | 124.21 | 124.21 | 123.70 | 123.70 | +4.221% | 4 | 10 | -62.514% |
| 2024-11-14 | 116.80 | 119.20 | 116.64 | 118.69 | +0.619% | 6 | 10 | -60.932% |
| 2024-11-13 | 120.37 | 120.37 | 117.96 | 117.96 | -5.443% | 4 | 8 | -60.690% |
| 2024-11-12 | 126.06 | 126.79 | 124.42 | 124.75 | -3.437% | 5 | 4 | -62.830% |
| 2024-11-11 | 129.19 | 129.19 | 129.19 | 129.19 | -49.126% | 1 | 2 | -64.107% |
| 2024-05-06 | 253.94 | 253.94 | 253.94 | 253.94 | +0.455% | 2 | 2 | -81.740% |
| 2024-03-06 | 253.08 | 253.08 | 252.79 | 252.79 | 0.000% | 2 | 2 | -81.657% |