NFLX261218P00830000
NFLX Dec 18 2026 830.00 Put
optionOPRA
InactiveNov 5, 2025
45.95USD+13.879%(+5.60)2Vol50OI
NFLX261218P00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 45.80 | 45.95 | 45.80 | 45.95 | +13.879% | 2 | 50 | 0.000% |
| 2025-10-31 | 40.35 | 40.35 | 40.35 | 40.35 | +19.875% | 1 | 49 | +13.879% |
| 2025-10-10 | 33.66 | 33.66 | 33.66 | 33.66 | +2.779% | 1 | 48 | +36.512% |
| 2025-09-05 | 32.75 | 32.75 | 32.75 | 32.75 | -9.904% | 1 | 49 | +40.305% |
| 2025-08-29 | 36.35 | 36.35 | 36.35 | 36.35 | +0.276% | 1 | 49 | +26.410% |
| 2025-08-19 | 36.25 | 36.25 | 36.25 | 36.25 | +11.333% | 24 | 49 | +26.759% |
| 2025-08-15 | 32.56 | 32.56 | 32.56 | 32.56 | -2.980% | 1 | 26 | +41.124% |
| 2025-08-12 | 33.56 | 33.56 | 33.56 | 33.56 | -14.059% | 1 | 27 | +36.919% |
| 2025-07-17 | 39.05 | 39.05 | 39.05 | 39.05 | -31.755% | 1 | 26 | +17.670% |
| 2025-05-29 | 57.22 | 57.22 | 57.22 | 57.22 | -21.477% | 1 | 25 | -19.696% |
| 2025-05-05 | 72.87 | 72.87 | 72.87 | 72.87 | -6.541% | 1 | 25 | -36.943% |
| 2025-04-24 | 77.97 | 77.97 | 77.97 | 77.97 | -27.335% | 1 | 26 | -41.067% |
| 2025-04-16 | 99.55 | 107.30 | 99.35 | 107.30 | -21.097% | 4 | 26 | -57.176% |
| 2025-04-04 | 135.99 | 135.99 | 135.99 | 135.99 | +19.426% | 2 | 28 | -66.211% |
| 2025-04-03 | 113.86 | 113.87 | 113.86 | 113.87 | +4.181% | 6 | 27 | -59.647% |
| 2025-04-01 | 109.30 | 109.30 | 109.30 | 109.30 | +2.150% | 1 | 28 | -57.960% |
| 2025-03-28 | 97.99 | 107.00 | 97.99 | 107.00 | +5.108% | 6 | 28 | -57.056% |
| 2025-03-19 | 100.00 | 101.80 | 100.00 | 101.80 | -4.860% | 5 | 28 | -54.862% |
| 2025-03-18 | 107.00 | 107.00 | 107.00 | 107.00 | -15.515% | 1 | 27 | -57.056% |
| 2025-03-07 | 126.40 | 126.65 | 126.40 | 126.65 | +30.823% | 4 | 26 | -63.719% |
| 2025-03-06 | 98.95 | 98.95 | 96.81 | 96.81 | +2.771% | 2 | 25 | -52.536% |
| 2025-02-28 | 94.65 | 94.75 | 94.20 | 94.20 | +5.193% | 8 | 25 | -51.221% |
| 2025-02-25 | 91.15 | 91.15 | 89.55 | 89.55 | +7.957% | 4 | 23 | -48.688% |
| 2025-02-24 | 83.40 | 83.40 | 82.95 | 82.95 | +9.868% | 2 | 21 | -44.605% |
| 2025-02-20 | 75.50 | 75.50 | 75.50 | 75.50 | -0.658% | 1 | 20 | -39.139% |
| 2025-02-18 | 78.00 | 78.00 | 76.00 | 76.00 | -0.977% | 2 | 19 | -39.539% |
| 2025-02-12 | 76.75 | 76.75 | 76.75 | 76.75 | -3.641% | 1 | 20 | -40.130% |
| 2025-02-11 | 78.75 | 79.85 | 78.75 | 79.65 | +0.695% | 3 | 20 | -42.310% |
| 2025-02-07 | 79.20 | 79.20 | 79.10 | 79.10 | -6.113% | 4 | 18 | -41.909% |
| 2025-02-05 | 84.70 | 84.70 | 84.25 | 84.25 | -1.635% | 2 | 17 | -45.460% |
| 2025-02-03 | 85.45 | 85.65 | 85.45 | 85.65 | +1.002% | 2 | 16 | -46.351% |
| 2025-01-31 | 85.05 | 85.05 | 84.80 | 84.80 | -2.585% | 4 | 15 | -45.814% |
| 2025-01-28 | 87.35 | 87.35 | 87.05 | 87.05 | -4.183% | 2 | 14 | -47.214% |
| 2025-01-22 | 89.50 | 91.48 | 87.25 | 90.85 | -22.417% | 17 | 14 | -49.422% |
| 2025-01-21 | 116.59 | 119.70 | 116.59 | 117.10 | -10.876% | 5 | 13 | -60.760% |
| 2025-01-10 | 127.65 | 131.39 | 127.65 | 131.39 | +12.713% | 6 | 12 | -65.028% |
| 2025-01-08 | 116.57 | 116.57 | 116.57 | 116.57 | +0.839% | 1 | 13 | -60.582% |
| 2025-01-07 | 118.74 | 118.74 | 115.60 | 115.60 | +1.439% | 2 | 13 | -60.251% |
| 2025-01-02 | 116.43 | 116.43 | 113.96 | 113.96 | -0.446% | 10 | 11 | -59.679% |
| 2024-12-30 | 114.47 | 114.47 | 114.47 | 114.47 | +3.126% | 1 | 3 | -59.858% |
| 2024-12-27 | 111.00 | 111.00 | 111.00 | 111.00 | -0.314% | 2 | 3 | -58.604% |
| 2024-12-23 | 111.35 | 111.35 | 111.35 | 111.35 | -0.179% | 1 | 3 | -58.734% |
| 2024-12-19 | 111.55 | 111.55 | 111.55 | 111.55 | -1.274% | 1 | 2 | -58.808% |
| 2024-12-18 | 112.99 | 112.99 | 112.99 | 112.99 | +7.918% | 1 | 2 | -59.333% |
| 2024-12-06 | 104.65 | 104.70 | 104.65 | 104.70 | -8.710% | 4 | 2 | -56.113% |
| 2024-11-20 | 114.69 | 114.69 | 114.69 | 114.69 | -2.308% | 2 | 1 | -59.935% |
| 2024-11-19 | 115.12 | 117.40 | 115.12 | 117.40 | -24.681% | 3 | 2 | -60.860% |
| 2024-10-21 | 155.87 | 155.87 | 155.87 | 155.87 | -20.978% | 1 | 1 | -70.520% |
| 2024-09-17 | 197.25 | 197.25 | 197.25 | 197.25 | 0.000% | 1 | 1 | -76.705% |