NFLX261218P00900000
NFLX Dec 18 2026 900.00 Put
optionOPRA
InactiveNov 10, 2025
59.40USD-10.945%(-7.30)3Vol207OI
NFLX261218P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 58.54 | 59.40 | 58.54 | 59.40 | -10.945% | 3 | 207 | 0.000% |
| 2025-11-06 | 66.70 | 66.70 | 66.70 | 66.70 | +2.773% | 1 | 207 | -10.945% |
| 2025-11-04 | 64.90 | 64.90 | 64.90 | 64.90 | +1.804% | 2 | 207 | -8.475% |
| 2025-11-03 | 60.90 | 66.96 | 60.90 | 63.75 | +14.555% | 48 | 161 | -6.824% |
| 2025-10-31 | 57.52 | 57.52 | 55.01 | 55.65 | -10.674% | 48 | 161 | +6.739% |
| 2025-10-30 | 60.90 | 62.30 | 60.35 | 62.30 | +2.131% | 12 | 117 | -4.655% |
| 2025-10-29 | 61.10 | 61.10 | 60.50 | 61.00 | -0.164% | 4 | 119 | -2.623% |
| 2025-10-28 | 60.80 | 61.75 | 59.95 | 61.10 | -0.618% | 9 | 118 | -2.782% |
| 2025-10-27 | 64.40 | 64.40 | 61.48 | 61.48 | -0.357% | 6 | 110 | -3.383% |
| 2025-10-24 | 61.95 | 61.95 | 61.70 | 61.70 | +2.833% | 3 | 110 | -3.728% |
| 2025-10-23 | 60.00 | 60.00 | 60.00 | 60.00 | +0.251% | 1 | 107 | -1.000% |
| 2025-10-22 | 53.99 | 59.85 | 53.41 | 59.85 | +39.413% | 4 | 106 | -0.752% |
| 2025-10-21 | 42.95 | 43.05 | 42.93 | 42.93 | -15.158% | 3 | 106 | +38.365% |
| 2025-10-16 | 50.60 | 50.60 | 50.60 | 50.60 | +12.195% | 1 | 106 | +17.391% |
| 2025-10-09 | 45.10 | 45.10 | 45.10 | 45.10 | -21.565% | 1 | 105 | +31.707% |
| 2025-10-06 | 57.50 | 57.50 | 57.50 | 57.50 | +0.789% | 25 | 104 | +3.304% |
| 2025-10-02 | 59.94 | 59.94 | 57.05 | 57.05 | +5.394% | 2 | 85 | +4.119% |
| 2025-10-01 | 54.13 | 54.13 | 54.13 | 54.13 | +9.354% | 1 | 84 | +9.736% |
| 2025-09-30 | 49.50 | 49.50 | 49.50 | 49.50 | -2.367% | 2 | 84 | +20.000% |
| 2025-09-11 | 45.00 | 50.70 | 45.00 | 50.70 | +3.154% | 5 | 84 | +17.160% |
| 2025-08-29 | 49.15 | 49.15 | 49.15 | 49.15 | +7.903% | 2 | 83 | +20.855% |
| 2025-08-28 | 45.55 | 45.55 | 45.55 | 45.55 | -3.147% | 1 | 83 | +30.406% |
| 2025-08-27 | 47.03 | 47.03 | 47.03 | 47.03 | -3.627% | 1 | 82 | +26.302% |
| 2025-08-19 | 48.80 | 48.80 | 48.80 | 48.80 | +2.521% | 1 | 81 | +21.721% |
| 2025-08-13 | 47.70 | 47.70 | 47.60 | 47.60 | +1.190% | 2 | 81 | +24.790% |
| 2025-08-12 | 47.04 | 47.04 | 47.04 | 47.04 | -7.692% | 1 | 81 | +26.276% |
| 2025-08-11 | 50.96 | 50.96 | 50.96 | 50.96 | +2.701% | 1 | 81 | +16.562% |
| 2025-08-08 | 54.60 | 54.60 | 49.62 | 49.62 | -5.612% | 3 | 81 | +19.710% |
| 2025-08-07 | 52.57 | 52.57 | 52.57 | 52.57 | -3.239% | 1 | 82 | +12.992% |
| 2025-08-06 | 54.05 | 54.33 | 54.05 | 54.33 | -2.930% | 4 | 82 | +9.332% |
| 2025-08-04 | 56.67 | 56.67 | 55.97 | 55.97 | -2.065% | 2 | 83 | +6.128% |
| 2025-08-01 | 58.28 | 58.28 | 57.15 | 57.15 | +3.626% | 2 | 84 | +3.937% |
| 2025-07-28 | 55.10 | 55.25 | 55.10 | 55.15 | +2.700% | 4 | 83 | +7.706% |
| 2025-07-25 | 53.70 | 53.70 | 53.70 | 53.70 | -0.556% | 1 | 81 | +10.615% |
| 2025-07-22 | 51.82 | 54.00 | 51.82 | 54.00 | +4.753% | 10 | 81 | +10.000% |
| 2025-07-21 | 51.55 | 51.55 | 51.55 | 51.55 | -3.645% | 1 | 80 | +15.228% |
| 2025-07-18 | 53.35 | 55.90 | 53.15 | 53.50 | +4.799% | 11 | 81 | +11.028% |
| 2025-07-17 | 54.57 | 54.57 | 51.05 | 51.05 | -7.434% | 9 | 84 | +16.357% |
| 2025-07-16 | 55.15 | 55.15 | 55.15 | 55.15 | +4.253% | 7 | 93 | +7.706% |
| 2025-07-14 | 54.85 | 54.85 | 52.90 | 52.90 | -7.356% | 2 | 93 | +12.287% |
| 2025-07-10 | 57.10 | 57.10 | 57.10 | 57.10 | +2.422% | 1 | 92 | +4.028% |
| 2025-07-08 | 55.75 | 55.75 | 55.75 | 55.75 | +0.996% | 1 | 92 | +6.547% |
| 2025-07-07 | 55.20 | 55.20 | 55.20 | 55.20 | +6.032% | 1 | 92 | +7.609% |
| 2025-06-27 | 52.06 | 52.06 | 52.06 | 52.06 | -9.145% | 1 | 92 | +14.099% |
| 2025-06-25 | 57.30 | 57.30 | 57.30 | 57.30 | -10.188% | 1 | 91 | +3.665% |
| 2025-06-23 | 63.80 | 63.80 | 63.80 | 63.80 | -3.509% | 1 | 92 | -6.897% |
| 2025-06-20 | 65.55 | 66.12 | 65.55 | 66.12 | -9.437% | 4 | 92 | -10.163% |
| 2025-06-10 | 72.50 | 74.00 | 72.50 | 73.01 | +10.537% | 4 | 93 | -18.641% |
| 2025-06-06 | 66.05 | 66.05 | 66.05 | 66.05 | -0.751% | 10 | 91 | -10.068% |
| 2025-06-04 | 66.55 | 66.55 | 66.55 | 66.55 | -13.029% | 1 | 91 | -10.744% |
| 2025-05-23 | 78.31 | 78.31 | 76.52 | 76.52 | -0.520% | 6 | 90 | -22.373% |
| 2025-05-15 | 77.52 | 77.52 | 76.92 | 76.92 | -5.213% | 2 | 90 | -22.777% |
| 2025-05-14 | 81.30 | 81.30 | 81.15 | 81.15 | -0.123% | 2 | 88 | -26.802% |
| 2025-05-13 | 81.05 | 81.25 | 81.05 | 81.25 | -9.572% | 12 | 88 | -26.892% |
| 2025-05-12 | 89.45 | 89.85 | 89.45 | 89.85 | +3.276% | 18 | 94 | -33.890% |
| 2025-05-08 | 87.00 | 87.00 | 87.00 | 87.00 | -5.435% | 1 | 103 | -31.724% |
| 2025-05-05 | 92.00 | 92.00 | 92.00 | 92.00 | -3.158% | 1 | 104 | -35.435% |
| 2025-05-01 | 95.00 | 95.00 | 95.00 | 95.00 | -3.495% | 1 | 103 | -37.474% |
| 2025-04-24 | 98.44 | 98.44 | 98.44 | 98.44 | -6.701% | 1 | 103 | -39.659% |
| 2025-04-23 | 107.00 | 107.00 | 105.51 | 105.51 | -13.075% | 2 | 103 | -43.702% |
| 2025-04-21 | 121.38 | 121.38 | 121.38 | 121.38 | -4.650% | 1 | 104 | -51.063% |
| 2025-04-16 | 127.00 | 127.30 | 127.00 | 127.30 | -8.007% | 2 | 104 | -53.339% |
| 2025-04-14 | 138.38 | 138.38 | 138.38 | 138.38 | -7.401% | 1 | 105 | -57.075% |
| 2025-04-10 | 149.44 | 149.44 | 149.44 | 149.44 | -21.759% | 1 | 105 | -60.252% |
| 2025-04-07 | 191.00 | 191.00 | 191.00 | 191.00 | +7.940% | 1 | 105 | -68.901% |
| 2025-04-04 | 163.87 | 176.95 | 163.87 | 176.95 | +24.158% | 16 | 106 | -66.431% |
| 2025-03-31 | 144.76 | 146.94 | 142.52 | 142.52 | +0.042% | 6 | 106 | -58.322% |
| 2025-03-14 | 142.46 | 142.46 | 142.46 | 142.46 | -4.562% | 2 | 105 | -58.304% |
| 2025-03-13 | 149.27 | 149.27 | 149.27 | 149.27 | +6.356% | 1 | 105 | -60.206% |
| 2025-03-12 | 142.52 | 142.52 | 140.35 | 140.35 | -14.133% | 3 | 105 | -57.677% |
| 2025-03-10 | 164.20 | 164.20 | 163.45 | 163.45 | +3.351% | 2 | 105 | -63.659% |
| 2025-03-07 | 158.15 | 158.15 | 158.15 | 158.15 | +6.319% | 2 | 105 | -62.441% |
| 2025-03-06 | 147.07 | 148.95 | 147.07 | 148.75 | +22.177% | 3 | 106 | -60.067% |
| 2025-02-28 | 121.55 | 121.75 | 121.55 | 121.75 | +9.635% | 8 | 104 | -51.211% |
| 2025-02-27 | 107.21 | 111.05 | 107.21 | 111.05 | -0.314% | 2 | 103 | -46.511% |
| 2025-02-26 | 111.40 | 111.40 | 111.40 | 111.40 | -7.167% | 1 | 103 | -46.679% |
| 2025-02-25 | 120.50 | 120.59 | 120.00 | 120.00 | +10.752% | 4 | 101 | -50.500% |
| 2025-02-24 | 108.35 | 108.35 | 108.35 | 108.35 | +8.513% | 1 | 101 | -45.178% |
| 2025-02-21 | 99.85 | 99.85 | 99.85 | 99.85 | -2.898% | 40 | 100 | -40.511% |
| 2025-02-20 | 102.83 | 102.83 | 102.83 | 102.83 | +2.625% | 1 | 100 | -42.235% |
| 2025-02-18 | 100.55 | 100.85 | 100.10 | 100.20 | +4.007% | 18 | 100 | -40.719% |
| 2025-02-14 | 96.34 | 96.34 | 96.34 | 96.34 | -0.372% | 4 | 96 | -38.343% |
| 2025-02-13 | 97.67 | 97.67 | 96.70 | 96.70 | -7.242% | 12 | 97 | -38.573% |
| 2025-02-11 | 104.25 | 104.25 | 104.25 | 104.25 | +2.507% | 1 | 97 | -43.022% |
| 2025-02-10 | 101.70 | 101.70 | 101.70 | 101.70 | -2.958% | 7 | 96 | -41.593% |
| 2025-02-07 | 104.80 | 104.80 | 104.80 | 104.80 | -3.196% | 2 | 103 | -43.321% |
| 2025-02-04 | 106.20 | 108.26 | 106.20 | 108.26 | -5.284% | 22 | 104 | -45.132% |
| 2025-02-03 | 114.65 | 114.65 | 114.30 | 114.30 | +2.927% | 2 | 104 | -48.031% |
| 2025-01-30 | 111.05 | 111.05 | 111.05 | 111.05 | -4.350% | 1 | 106 | -46.511% |
| 2025-01-27 | 116.10 | 116.10 | 116.10 | 116.10 | +0.781% | 30 | 106 | -48.837% |
| 2025-01-24 | 115.20 | 115.20 | 115.20 | 115.20 | +1.767% | 2 | 106 | -48.438% |
| 2025-01-23 | 114.00 | 114.25 | 113.20 | 113.20 | -6.446% | 44 | 105 | -47.527% |
| 2025-01-22 | 116.31 | 121.00 | 116.00 | 121.00 | -20.941% | 22 | 127 | -50.909% |
| 2025-01-21 | 153.40 | 153.40 | 153.05 | 153.05 | -8.969% | 2 | 109 | -61.189% |
| 2025-01-10 | 168.13 | 168.13 | 168.13 | 168.13 | +13.863% | 2 | 108 | -64.670% |
| 2024-12-31 | 147.45 | 147.75 | 147.25 | 147.66 | +3.115% | 12 | 103 | -59.772% |
| 2024-12-30 | 142.69 | 144.05 | 142.69 | 143.20 | +5.008% | 50 | 103 | -58.520% |
| 2024-12-26 | 136.34 | 136.37 | 136.34 | 136.37 | +0.546% | 2 | 84 | -56.442% |
| 2024-12-24 | 135.63 | 135.63 | 135.63 | 135.63 | -3.931% | 20 | 74 | -56.204% |
| 2024-12-20 | 141.18 | 141.18 | 141.18 | 141.18 | +0.484% | 1 | 74 | -57.926% |
| 2024-12-13 | 141.90 | 141.90 | 140.50 | 140.50 | +6.617% | 12 | 74 | -57.722% |
| 2024-12-11 | 133.55 | 133.55 | 131.19 | 131.78 | -3.964% | 28 | 68 | -54.925% |
| 2024-12-09 | 137.22 | 137.22 | 137.22 | 137.22 | +1.818% | 4 | 49 | -56.712% |
| 2024-12-06 | 137.00 | 137.00 | 134.77 | 134.77 | -0.758% | 40 | 45 | -55.925% |
| 2024-12-05 | 135.52 | 135.80 | 135.07 | 135.80 | -4.487% | 21 | 25 | -56.259% |
| 2024-12-03 | 142.18 | 142.18 | 142.18 | 142.18 | +4.199% | 1 | 6 | -58.222% |
| 2024-11-21 | 136.45 | 136.45 | 136.45 | 136.45 | -20.041% | 2 | 4 | -56.468% |
| 2024-11-12 | 168.90 | 170.65 | 168.90 | 170.65 | -6.236% | 3 | 4 | -65.192% |
| 2024-11-07 | 182.00 | 182.00 | 182.00 | 182.00 | -7.806% | 1 | 5 | -67.363% |
| 2024-10-21 | 197.41 | 197.41 | 197.41 | 197.41 | -15.111% | 1 | 4 | -69.910% |
| 2024-09-24 | 232.55 | 232.55 | 232.55 | 232.55 | -13.098% | 1 | 3 | -74.457% |
| 2024-07-15 | 267.28 | 268.15 | 267.28 | 267.60 | +7.474% | 3 | 2 | -77.803% |
| 2024-07-09 | 248.99 | 248.99 | 248.99 | 248.99 | -9.197% | 1 | 2 | -76.144% |
| 2024-05-21 | 274.21 | 274.21 | 274.21 | 274.21 | 0.000% | 1 | 1 | -78.338% |