NFLX261218P00940000
NFLX Dec 18 2026 940.00 Put
optionOPRA
InactiveNov 4, 2025
77.20USD-5.854%(-4.80)3Vol56OI
NFLX261218P00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | 77.20 | 77.20 | 77.20 | 77.20 | -5.854% | 3 | 56 | 0.000% |
| 2025-11-03 | 82.00 | 82.00 | 82.00 | 82.00 | +9.086% | 1 | 53 | -5.854% |
| 2025-10-24 | 75.17 | 75.17 | 75.17 | 75.17 | +7.539% | 1 | 53 | +2.701% |
| 2025-10-22 | 69.90 | 69.90 | 69.90 | 69.90 | +36.978% | 1 | 53 | +10.443% |
| 2025-10-21 | 51.03 | 51.03 | 51.03 | 51.03 | -10.927% | 1 | 53 | +51.284% |
| 2025-10-15 | 57.29 | 57.29 | 57.29 | 57.29 | -19.593% | 1 | 52 | +34.753% |
| 2025-10-02 | 71.25 | 71.25 | 71.25 | 71.25 | +9.078% | 1 | 52 | +8.351% |
| 2025-10-01 | 65.32 | 65.32 | 65.32 | 65.32 | +5.576% | 1 | 52 | +18.187% |
| 2025-09-15 | 61.87 | 61.87 | 61.87 | 61.87 | +15.537% | 1 | 52 | +24.778% |
| 2025-08-15 | 52.50 | 53.55 | 52.50 | 53.55 | -18.555% | 4 | 52 | +44.164% |
| 2025-07-23 | 65.65 | 65.75 | 65.65 | 65.75 | -23.680% | 2 | 50 | +17.414% |
| 2025-05-16 | 86.40 | 86.40 | 86.15 | 86.15 | -2.754% | 4 | 51 | -10.389% |
| 2025-05-15 | 88.60 | 88.60 | 88.59 | 88.59 | -5.353% | 2 | 50 | -12.857% |
| 2025-05-13 | 94.65 | 94.65 | 93.60 | 93.60 | -10.559% | 5 | 50 | -17.521% |
| 2025-05-05 | 104.65 | 104.65 | 104.65 | 104.65 | +2.961% | 1 | 47 | -26.230% |
| 2025-05-02 | 101.64 | 101.64 | 101.64 | 101.64 | -31.380% | 40 | 46 | -24.046% |
| 2025-04-16 | 148.12 | 148.12 | 148.12 | 148.12 | +12.042% | 1 | 46 | -47.880% |
| 2025-03-25 | 132.20 | 132.20 | 132.20 | 132.20 | -6.208% | 1 | 47 | -41.604% |
| 2025-03-24 | 140.95 | 140.95 | 140.95 | 140.95 | -22.936% | 1 | 48 | -45.229% |
| 2025-03-07 | 183.50 | 183.50 | 182.90 | 182.90 | +9.096% | 4 | 47 | -57.791% |
| 2025-03-06 | 167.90 | 167.90 | 167.65 | 167.65 | +26.481% | 2 | 47 | -53.952% |
| 2025-02-27 | 132.65 | 132.65 | 132.55 | 132.55 | +1.029% | 2 | 46 | -41.758% |
| 2025-02-26 | 131.20 | 131.20 | 131.20 | 131.20 | -4.199% | 1 | 46 | -41.159% |
| 2025-02-25 | 138.90 | 138.90 | 136.95 | 136.95 | +23.134% | 3 | 46 | -43.629% |
| 2025-02-14 | 111.22 | 111.22 | 111.22 | 111.22 | -5.961% | 20 | 45 | -30.588% |
| 2025-02-12 | 118.27 | 118.27 | 118.27 | 118.27 | -5.194% | 1 | 45 | -34.726% |
| 2025-02-05 | 124.75 | 124.75 | 124.75 | 124.75 | -1.110% | 30 | 44 | -38.116% |
| 2025-02-04 | 126.15 | 126.15 | 126.15 | 126.15 | -3.776% | 1 | 24 | -38.803% |
| 2025-02-03 | 131.05 | 131.30 | 130.95 | 131.10 | -2.918% | 4 | 24 | -41.114% |
| 2025-01-28 | 135.04 | 135.04 | 135.04 | 135.04 | -1.287% | 1 | 22 | -42.832% |
| 2025-01-27 | 135.15 | 137.55 | 135.15 | 136.80 | +2.610% | 17 | 22 | -43.567% |
| 2025-01-23 | 133.32 | 133.32 | 133.32 | 133.32 | -4.941% | 1 | 12 | -42.094% |
| 2025-01-22 | 140.25 | 140.50 | 139.90 | 140.25 | -20.897% | 8 | 11 | -44.955% |
| 2025-01-21 | 177.35 | 177.60 | 177.30 | 177.30 | +9.034% | 14 | 8 | -56.458% |
| 2024-12-30 | 162.61 | 162.61 | 162.61 | 162.61 | +4.640% | 1 | 3 | -52.524% |
| 2024-12-06 | 155.60 | 155.60 | 155.40 | 155.40 | -12.144% | 4 | 2 | -50.322% |
| 2024-11-27 | 177.09 | 177.09 | 176.88 | 176.88 | +5.286% | 2 | 1 | -56.355% |
| 2024-11-26 | 168.00 | 168.00 | 168.00 | 168.00 | +1.818% | 1 | 1 | -54.048% |
| 2024-11-21 | 165.00 | 165.00 | 165.00 | 165.00 | 0.000% | 1 | 1 | -53.212% |