NFLX261218P00850000
NFLX Dec 18 2026 850.00 Put
optionOPRA
InactiveNov 5, 2025
52.46USD+0.885%(+0.46)13Vol134OI
NFLX261218P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 53.90 | 53.90 | 52.43 | 52.46 | +0.885% | 13 | 134 | 0.000% |
| 2025-11-04 | 52.00 | 52.00 | 52.00 | 52.00 | +9.589% | 1 | 139 | +0.885% |
| 2025-10-29 | 47.45 | 47.45 | 47.45 | 47.45 | -7.595% | 15 | 138 | +10.558% |
| 2025-10-27 | 50.25 | 51.35 | 50.25 | 51.35 | +4.264% | 26 | 162 | +2.162% |
| 2025-10-24 | 49.25 | 49.25 | 49.25 | 49.25 | +1.109% | 3 | 162 | +6.518% |
| 2025-10-23 | 48.71 | 48.71 | 48.71 | 48.71 | +7.291% | 25 | 159 | +7.699% |
| 2025-10-22 | 44.86 | 45.40 | 44.86 | 45.40 | +13.415% | 26 | 134 | +15.551% |
| 2025-09-24 | 40.03 | 40.03 | 40.03 | 40.03 | +11.133% | 1 | 108 | +31.052% |
| 2025-09-18 | 36.40 | 36.46 | 36.02 | 36.02 | -9.950% | 12 | 107 | +45.641% |
| 2025-09-11 | 39.00 | 40.00 | 39.00 | 40.00 | +7.672% | 3 | 102 | +31.150% |
| 2025-08-25 | 37.15 | 37.15 | 37.15 | 37.15 | -3.381% | 1 | 99 | +41.211% |
| 2025-08-21 | 38.45 | 38.45 | 38.45 | 38.45 | +1.211% | 1 | 100 | +36.437% |
| 2025-08-20 | 38.00 | 38.00 | 37.99 | 37.99 | +7.316% | 5 | 99 | +38.089% |
| 2025-08-15 | 35.40 | 35.40 | 35.40 | 35.40 | -4.195% | 1 | 104 | +48.192% |
| 2025-08-12 | 37.05 | 37.05 | 36.95 | 36.95 | -10.424% | 2 | 103 | +41.976% |
| 2025-08-07 | 41.25 | 41.25 | 41.25 | 41.25 | -9.836% | 15 | 103 | +27.176% |
| 2025-08-05 | 45.75 | 45.75 | 45.75 | 45.75 | +2.855% | 1 | 88 | +14.667% |
| 2025-07-31 | 44.48 | 44.48 | 44.48 | 44.48 | +2.253% | 2 | 87 | +17.941% |
| 2025-07-22 | 42.50 | 43.50 | 42.50 | 43.50 | +7.407% | 4 | 85 | +20.598% |
| 2025-07-17 | 40.98 | 40.98 | 40.50 | 40.50 | -5.594% | 6 | 81 | +29.531% |
| 2025-07-16 | 42.77 | 42.90 | 42.77 | 42.90 | -1.266% | 2 | 87 | +22.284% |
| 2025-07-15 | 43.96 | 43.96 | 43.45 | 43.45 | +1.519% | 2 | 86 | +20.736% |
| 2025-06-27 | 42.67 | 42.80 | 42.67 | 42.80 | -12.385% | 2 | 87 | +22.570% |
| 2025-06-24 | 48.85 | 48.85 | 48.85 | 48.85 | -18.854% | 1 | 85 | +7.390% |
| 2025-06-10 | 56.50 | 60.20 | 56.50 | 60.20 | +13.757% | 5 | 86 | -12.857% |
| 2025-06-05 | 52.91 | 52.92 | 52.91 | 52.92 | -15.111% | 3 | 84 | -0.869% |
| 2025-05-21 | 62.34 | 62.34 | 62.34 | 62.34 | -18.934% | 6 | 84 | -15.849% |
| 2025-05-07 | 73.58 | 76.95 | 70.98 | 76.90 | -5.875% | 45 | 78 | -31.782% |
| 2025-04-25 | 81.77 | 81.77 | 81.70 | 81.70 | -8.593% | 4 | 56 | -35.789% |
| 2025-04-22 | 89.43 | 89.43 | 89.38 | 89.38 | -19.405% | 2 | 58 | -41.307% |
| 2025-04-17 | 110.50 | 110.90 | 110.50 | 110.90 | +2.971% | 2 | 56 | -52.696% |
| 2025-04-16 | 106.35 | 107.70 | 106.35 | 107.70 | -25.596% | 4 | 56 | -51.291% |
| 2025-04-07 | 161.70 | 163.35 | 144.75 | 144.75 | +50.312% | 39 | 58 | -63.758% |
| 2025-03-25 | 96.49 | 96.49 | 96.30 | 96.30 | -12.574% | 23 | 52 | -45.524% |
| 2025-03-17 | 111.26 | 111.26 | 107.55 | 110.15 | -7.046% | 4 | 52 | -52.374% |
| 2025-03-12 | 118.50 | 118.50 | 118.50 | 118.50 | -5.878% | 1 | 54 | -55.730% |
| 2025-03-11 | 128.95 | 128.95 | 125.90 | 125.90 | -11.631% | 2 | 53 | -58.332% |
| 2025-03-10 | 142.95 | 145.20 | 142.47 | 142.47 | +3.502% | 6 | 53 | -63.178% |
| 2025-03-07 | 136.00 | 137.65 | 136.00 | 137.65 | +17.249% | 6 | 55 | -61.889% |
| 2025-03-06 | 120.75 | 120.75 | 117.40 | 117.40 | +17.576% | 5 | 57 | -55.315% |
| 2025-02-28 | 102.20 | 102.40 | 99.85 | 99.85 | +1.680% | 16 | 55 | -47.461% |
| 2025-02-25 | 98.65 | 98.65 | 98.20 | 98.20 | +15.529% | 2 | 53 | -46.578% |
| 2025-02-20 | 83.50 | 85.00 | 83.50 | 85.00 | +0.473% | 4 | 52 | -38.282% |
| 2025-02-18 | 84.70 | 84.70 | 84.60 | 84.60 | +7.538% | 2 | 50 | -37.991% |
| 2025-02-14 | 78.67 | 78.67 | 78.67 | 78.67 | -0.982% | 30 | 36 | -33.316% |
| 2025-02-13 | 79.48 | 79.49 | 79.45 | 79.45 | -7.937% | 16 | 36 | -33.971% |
| 2025-02-12 | 86.30 | 86.30 | 86.30 | 86.30 | +0.349% | 2 | 27 | -39.212% |
| 2025-02-11 | 86.75 | 86.75 | 86.00 | 86.00 | +2.259% | 5 | 26 | -39.000% |
| 2025-02-07 | 84.10 | 84.10 | 84.10 | 84.10 | -3.995% | 8 | 23 | -37.622% |
| 2025-02-06 | 87.30 | 87.60 | 87.30 | 87.60 | -4.105% | 2 | 22 | -40.114% |
| 2025-02-05 | 91.85 | 91.85 | 91.35 | 91.35 | -2.352% | 2 | 22 | -42.573% |
| 2025-02-03 | 93.45 | 93.55 | 93.45 | 93.55 | +1.630% | 2 | 22 | -43.923% |
| 2025-01-31 | 92.00 | 92.05 | 92.00 | 92.05 | -7.950% | 8 | 22 | -43.009% |
| 2025-01-22 | 92.20 | 100.00 | 92.00 | 100.00 | -21.384% | 28 | 22 | -47.540% |
| 2025-01-21 | 127.15 | 127.20 | 127.15 | 127.20 | -6.745% | 2 | 27 | -58.758% |
| 2025-01-15 | 137.05 | 137.05 | 136.40 | 136.40 | +8.989% | 2 | 27 | -61.540% |
| 2025-01-08 | 125.15 | 125.15 | 125.15 | 125.15 | -1.627% | 1 | 27 | -58.082% |
| 2025-01-06 | 127.22 | 127.22 | 127.22 | 127.22 | +4.648% | 1 | 27 | -58.764% |
| 2024-12-27 | 121.57 | 121.57 | 121.57 | 121.57 | +8.583% | 2 | 26 | -56.848% |
| 2024-12-26 | 111.96 | 111.96 | 111.96 | 111.96 | -3.224% | 10 | 27 | -53.144% |
| 2024-12-17 | 114.08 | 115.69 | 114.08 | 115.69 | -0.823% | 11 | 17 | -54.655% |
| 2024-12-13 | 116.65 | 116.65 | 116.65 | 116.65 | +4.245% | 4 | 7 | -55.028% |
| 2024-12-05 | 112.35 | 112.35 | 111.90 | 111.90 | -5.354% | 2 | 6 | -53.119% |
| 2024-12-03 | 118.23 | 118.23 | 118.23 | 118.23 | -2.402% | 1 | 6 | -55.629% |
| 2024-11-29 | 121.14 | 121.14 | 121.14 | 121.14 | -2.668% | 2 | 5 | -56.695% |
| 2024-11-25 | 124.46 | 124.46 | 124.46 | 124.46 | +4.351% | 1 | 5 | -57.850% |
| 2024-11-21 | 119.27 | 119.27 | 119.27 | 119.27 | -2.061% | 1 | 6 | -56.016% |
| 2024-11-20 | 121.78 | 121.78 | 121.78 | 121.78 | -5.303% | 1 | 6 | -56.922% |
| 2024-11-18 | 128.60 | 128.60 | 128.60 | 128.60 | -8.130% | 1 | 6 | -59.207% |
| 2024-11-15 | 139.98 | 139.98 | 139.98 | 139.98 | -0.864% | 4 | 7 | -62.523% |
| 2024-11-12 | 141.20 | 141.20 | 141.20 | 141.20 | -14.502% | 1 | 7 | -62.847% |
| 2024-10-21 | 165.15 | 165.15 | 165.15 | 165.15 | -13.443% | 7 | 6 | -68.235% |
| 2024-10-09 | 190.80 | 190.80 | 190.80 | 190.80 | -10.389% | 1 | 9 | -72.505% |
| 2024-09-13 | 214.83 | 216.65 | 212.92 | 212.92 | -17.715% | 12 | 8 | -75.362% |
| 2024-05-08 | 258.76 | 258.76 | 258.76 | 258.76 | 0.000% | 2 | 2 | -79.726% |