NFLX261218P00920000
NFLX Dec 18 2026 920.00 Put
optionOPRA
InactiveOct 20, 2025
47.70USD-16.681%(-9.55)2Vol43OI
NFLX261218P00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-20 | 47.55 | 47.70 | 47.55 | 47.70 | -16.681% | 2 | 43 | 0.000% |
| 2025-10-16 | 57.25 | 57.25 | 57.25 | 57.25 | +17.556% | 10 | 42 | -16.681% |
| 2025-08-15 | 48.70 | 48.70 | 48.70 | 48.70 | -20.334% | 1 | 37 | -2.053% |
| 2025-07-10 | 61.13 | 61.13 | 61.13 | 61.13 | -29.157% | 1 | 38 | -21.970% |
| 2025-05-14 | 86.29 | 86.29 | 86.29 | 86.29 | -1.326% | 4 | 38 | -44.721% |
| 2025-05-13 | 87.25 | 87.45 | 87.25 | 87.45 | -9.659% | 6 | 38 | -45.455% |
| 2025-05-12 | 96.55 | 96.80 | 96.55 | 96.80 | +3.863% | 4 | 39 | -50.723% |
| 2025-05-08 | 93.20 | 93.20 | 93.20 | 93.20 | -9.952% | 10 | 39 | -48.820% |
| 2025-04-25 | 103.50 | 103.50 | 103.50 | 103.50 | -22.991% | 4 | 39 | -53.913% |
| 2025-04-16 | 134.10 | 134.40 | 134.10 | 134.40 | -0.621% | 2 | 39 | -64.509% |
| 2025-04-15 | 135.24 | 135.24 | 135.24 | 135.24 | -8.243% | 1 | 39 | -64.729% |
| 2025-04-14 | 147.39 | 147.39 | 147.39 | 147.39 | -22.300% | 1 | 40 | -67.637% |
| 2025-04-04 | 189.69 | 189.69 | 189.69 | 189.69 | +37.437% | 2 | 40 | -74.854% |
| 2025-03-21 | 138.08 | 138.08 | 138.02 | 138.02 | -21.131% | 4 | 41 | -65.440% |
| 2025-03-07 | 169.00 | 175.00 | 169.00 | 175.00 | +11.076% | 8 | 40 | -72.743% |
| 2025-03-06 | 147.92 | 157.60 | 147.92 | 157.55 | +19.628% | 14 | 40 | -69.724% |
| 2025-02-28 | 131.90 | 131.90 | 131.70 | 131.70 | +7.117% | 4 | 34 | -63.781% |
| 2025-02-27 | 123.75 | 123.75 | 122.95 | 122.95 | +13.790% | 2 | 34 | -61.204% |
| 2025-02-20 | 108.05 | 108.05 | 108.05 | 108.05 | -2.350% | 20 | 34 | -55.854% |
| 2025-02-18 | 110.75 | 110.75 | 110.65 | 110.65 | +3.946% | 2 | 40 | -56.891% |
| 2025-02-13 | 106.45 | 106.45 | 106.45 | 106.45 | -4.272% | 5 | 44 | -55.190% |
| 2025-02-12 | 111.20 | 111.20 | 111.20 | 111.20 | -1.348% | 1 | 44 | -57.104% |
| 2025-02-11 | 112.72 | 112.72 | 112.72 | 112.72 | +1.963% | 1 | 45 | -57.683% |
| 2025-02-07 | 113.18 | 113.18 | 110.55 | 110.55 | -4.036% | 4 | 44 | -56.852% |
| 2025-02-06 | 115.20 | 115.20 | 115.20 | 115.20 | -1.073% | 1 | 45 | -58.594% |
| 2025-02-05 | 116.45 | 116.45 | 116.45 | 116.45 | +0.727% | 30 | 44 | -59.038% |
| 2025-02-04 | 120.87 | 120.87 | 115.61 | 115.61 | -2.025% | 26 | 58 | -58.741% |
| 2025-01-31 | 118.00 | 118.00 | 118.00 | 118.00 | -28.093% | 60 | 34 | -59.576% |
| 2025-01-21 | 165.00 | 165.00 | 164.10 | 164.10 | -7.964% | 3 | 6 | -70.932% |
| 2025-01-10 | 178.30 | 178.30 | 178.30 | 178.30 | +12.812% | 2 | 6 | -73.247% |
| 2025-01-08 | 158.05 | 158.05 | 158.05 | 158.05 | +0.669% | 1 | 5 | -69.820% |
| 2024-12-19 | 157.00 | 157.00 | 157.00 | 157.00 | +0.319% | 1 | 5 | -69.618% |
| 2024-12-18 | 156.50 | 156.50 | 156.50 | 156.50 | +3.966% | 1 | 6 | -69.521% |
| 2024-12-13 | 150.53 | 150.53 | 150.53 | 150.53 | +4.173% | 4 | 7 | -68.312% |
| 2024-12-12 | 144.50 | 144.50 | 144.50 | 144.50 | +1.689% | 1 | 7 | -66.990% |
| 2024-12-11 | 142.23 | 143.00 | 141.95 | 142.10 | -3.576% | 4 | 8 | -66.432% |
| 2024-12-10 | 147.37 | 147.37 | 147.37 | 147.37 | +2.804% | 2 | 6 | -67.632% |
| 2024-12-09 | 143.35 | 143.35 | 143.35 | 143.35 | +0.245% | 1 | 6 | -66.725% |
| 2024-12-06 | 143.95 | 144.05 | 143.00 | 143.00 | -0.625% | 6 | 7 | -66.643% |
| 2024-12-05 | 144.80 | 144.80 | 143.90 | 143.90 | -3.746% | 3 | 7 | -66.852% |
| 2024-11-21 | 151.60 | 151.60 | 149.50 | 149.50 | -5.326% | 2 | 6 | -68.094% |
| 2024-11-19 | 157.91 | 157.91 | 157.91 | 157.91 | -18.603% | 1 | 6 | -69.793% |
| 2024-11-07 | 194.00 | 194.00 | 194.00 | 194.00 | -7.641% | 1 | 6 | -75.412% |
| 2024-10-22 | 210.05 | 210.05 | 210.05 | 210.05 | +0.695% | 1 | 6 | -77.291% |
| 2024-10-21 | 212.50 | 212.50 | 208.60 | 208.60 | -1.231% | 2 | 7 | -77.133% |
| 2024-10-18 | 215.00 | 216.50 | 211.20 | 211.20 | -13.796% | 6 | 7 | -77.415% |
| 2024-10-14 | 245.00 | 245.00 | 245.00 | 245.00 | +0.410% | 1 | 5 | -80.531% |
| 2024-10-08 | 244.00 | 244.00 | 244.00 | 244.00 | -2.204% | 1 | 5 | -80.451% |
| 2024-10-02 | 249.25 | 249.50 | 249.25 | 249.50 | -2.539% | 2 | 4 | -80.882% |
| 2024-09-19 | 254.00 | 256.00 | 254.00 | 256.00 | -16.340% | 2 | 3 | -81.367% |
| 2024-08-08 | 306.00 | 306.00 | 306.00 | 306.00 | +14.051% | 1 | 3 | -84.412% |
| 2024-06-18 | 268.00 | 268.30 | 268.00 | 268.30 | -24.930% | 2 | 2 | -82.221% |
| 2024-05-02 | 361.50 | 361.50 | 357.40 | 357.40 | -2.880% | 2 | 2 | -86.654% |
| 2024-05-01 | 360.80 | 368.00 | 360.80 | 368.00 | 0.000% | 2 | 0 | -87.038% |