NFLX261218P00950000
NFLX Dec 18 2026 950.00 Put
optionOPRA
InactiveNov 14, 2025
73.80USD+10.314%(+6.90)3Vol281OI
NFLX261218P00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 72.50 | 75.45 | 72.50 | 73.80 | +10.314% | 3 | 281 | 0.000% |
| 2025-11-12 | 66.90 | 66.90 | 66.90 | 66.90 | -16.956% | 1 | 281 | +10.314% |
| 2025-11-06 | 80.56 | 80.56 | 80.56 | 80.56 | -0.837% | 1 | 281 | -8.391% |
| 2025-11-05 | 81.24 | 81.24 | 81.24 | 81.24 | -2.578% | 1 | 281 | -9.158% |
| 2025-11-03 | 85.55 | 85.55 | 83.39 | 83.39 | +18.284% | 2 | 181 | -11.500% |
| 2025-10-31 | 71.78 | 73.25 | 70.50 | 70.50 | -7.553% | 202 | 181 | +4.681% |
| 2025-10-28 | 76.00 | 76.33 | 76.00 | 76.26 | -0.235% | 11 | 81 | -3.226% |
| 2025-10-24 | 76.44 | 76.44 | 76.44 | 76.44 | +3.019% | 1 | 81 | -3.454% |
| 2025-10-23 | 74.20 | 74.20 | 74.20 | 74.20 | +6.640% | 1 | 82 | -0.539% |
| 2025-10-22 | 68.40 | 69.58 | 68.40 | 69.58 | +16.025% | 13 | 81 | +6.065% |
| 2025-10-15 | 59.97 | 59.97 | 59.97 | 59.97 | -0.382% | 1 | 81 | +23.062% |
| 2025-10-10 | 60.20 | 60.20 | 60.20 | 60.20 | -13.754% | 1 | 81 | +22.591% |
| 2025-10-03 | 70.00 | 70.00 | 69.80 | 69.80 | -1.454% | 2 | 81 | +5.731% |
| 2025-10-02 | 74.25 | 74.25 | 70.83 | 70.83 | +34.275% | 2 | 81 | +4.193% |
| 2025-09-09 | 52.80 | 52.80 | 52.75 | 52.75 | -9.752% | 2 | 82 | +39.905% |
| 2025-09-03 | 58.45 | 58.45 | 58.45 | 58.45 | -1.234% | 2 | 82 | +26.262% |
| 2025-09-02 | 61.60 | 61.60 | 59.18 | 59.18 | -2.904% | 19 | 82 | +24.704% |
| 2025-08-29 | 61.05 | 61.05 | 60.95 | 60.95 | +5.450% | 2 | 72 | +21.083% |
| 2025-08-25 | 57.80 | 57.80 | 57.80 | 57.80 | -4.699% | 5 | 72 | +27.682% |
| 2025-08-19 | 57.18 | 60.65 | 57.18 | 60.65 | +2.797% | 3 | 72 | +21.682% |
| 2025-08-13 | 59.00 | 59.00 | 59.00 | 59.00 | -1.057% | 1 | 72 | +25.085% |
| 2025-08-11 | 59.63 | 59.63 | 59.63 | 59.63 | -9.170% | 2 | 71 | +23.763% |
| 2025-08-08 | 65.65 | 65.65 | 65.65 | 65.65 | -2.524% | 10 | 71 | +12.414% |
| 2025-08-06 | 67.35 | 67.35 | 67.35 | 67.35 | -3.094% | 1 | 61 | +9.577% |
| 2025-08-04 | 69.50 | 69.50 | 69.50 | 69.50 | +2.206% | 1 | 61 | +6.187% |
| 2025-07-28 | 67.90 | 68.00 | 67.90 | 68.00 | -0.512% | 10 | 61 | +8.529% |
| 2025-07-24 | 68.35 | 68.35 | 68.35 | 68.35 | +5.154% | 1 | 53 | +7.974% |
| 2025-07-22 | 65.00 | 65.00 | 65.00 | 65.00 | +7.794% | 1 | 52 | +13.538% |
| 2025-07-21 | 60.30 | 60.30 | 60.30 | 60.30 | -10.667% | 1 | 51 | +22.388% |
| 2025-07-18 | 67.50 | 67.50 | 67.50 | 67.50 | +6.467% | 1 | 51 | +9.333% |
| 2025-07-17 | 63.40 | 63.40 | 63.40 | 63.40 | -4.012% | 10 | 50 | +16.404% |
| 2025-07-15 | 66.00 | 66.05 | 65.65 | 66.05 | +0.609% | 7 | 50 | +11.734% |
| 2025-07-01 | 65.65 | 65.65 | 65.65 | 65.65 | -24.971% | 1 | 49 | +12.414% |
| 2025-06-10 | 85.00 | 87.50 | 85.00 | 87.50 | -3.634% | 7 | 49 | -15.657% |
| 2025-05-19 | 90.80 | 90.80 | 90.80 | 90.80 | -6.824% | 20 | 48 | -18.722% |
| 2025-05-13 | 97.30 | 97.55 | 97.30 | 97.45 | -9.769% | 4 | 48 | -24.269% |
| 2025-05-05 | 108.00 | 108.00 | 108.00 | 108.00 | +2.750% | 3 | 50 | -31.667% |
| 2025-05-02 | 105.11 | 105.11 | 105.11 | 105.11 | -28.980% | 40 | 50 | -29.788% |
| 2025-04-21 | 148.00 | 148.00 | 148.00 | 148.00 | -6.062% | 1 | 30 | -50.135% |
| 2025-04-16 | 149.05 | 157.55 | 149.05 | 157.55 | +6.814% | 3 | 30 | -53.158% |
| 2025-04-15 | 150.00 | 150.00 | 147.50 | 147.50 | -25.771% | 5 | 29 | -49.966% |
| 2025-04-04 | 191.77 | 198.71 | 191.77 | 198.71 | +39.397% | 14 | 25 | -62.860% |
| 2025-03-27 | 142.55 | 142.55 | 142.55 | 142.55 | -1.213% | 8 | 26 | -48.229% |
| 2025-03-26 | 144.81 | 144.81 | 144.30 | 144.30 | +5.252% | 3 | 18 | -48.857% |
| 2025-03-25 | 137.10 | 137.10 | 137.10 | 137.10 | -19.153% | 1 | 17 | -46.171% |
| 2025-03-12 | 168.66 | 169.58 | 168.66 | 169.58 | -8.375% | 5 | 17 | -56.481% |
| 2025-03-11 | 185.08 | 185.08 | 185.08 | 185.08 | -1.264% | 4 | 17 | -60.125% |
| 2025-03-10 | 187.65 | 187.65 | 187.45 | 187.45 | +26.357% | 2 | 17 | -60.630% |
| 2025-03-06 | 148.35 | 148.35 | 148.35 | 148.35 | +6.199% | 1 | 15 | -50.253% |
| 2025-03-03 | 139.69 | 139.69 | 139.69 | 139.69 | -3.161% | 1 | 15 | -47.169% |
| 2025-02-27 | 138.05 | 144.25 | 138.05 | 144.25 | +7.810% | 2 | 15 | -48.839% |
| 2025-02-26 | 133.80 | 133.80 | 133.80 | 133.80 | +8.472% | 1 | 15 | -44.843% |
| 2025-02-20 | 123.25 | 123.35 | 123.25 | 123.35 | +0.735% | 2 | 14 | -40.170% |
| 2025-02-19 | 122.45 | 122.45 | 122.45 | 122.45 | -6.527% | 2 | 13 | -39.731% |
| 2025-02-05 | 130.90 | 131.00 | 130.90 | 131.00 | -3.535% | 4 | 12 | -43.664% |
| 2025-01-28 | 138.32 | 138.32 | 135.80 | 135.80 | -3.380% | 2 | 10 | -45.655% |
| 2025-01-27 | 140.25 | 140.55 | 140.25 | 140.55 | -3.069% | 2 | 10 | -47.492% |
| 2025-01-22 | 138.00 | 145.60 | 138.00 | 145.00 | -19.220% | 11 | 9 | -49.103% |
| 2025-01-21 | 183.05 | 183.10 | 179.50 | 179.50 | +8.689% | 4 | 4 | -58.886% |
| 2024-12-13 | 165.27 | 165.27 | 165.15 | 165.15 | +1.164% | 4 | 4 | -55.313% |
| 2024-12-12 | 163.10 | 163.25 | 163.10 | 163.25 | +4.333% | 2 | 4 | -54.793% |
| 2024-12-11 | 157.26 | 157.26 | 156.38 | 156.47 | -3.294% | 3 | 4 | -52.834% |
| 2024-12-06 | 161.45 | 161.80 | 161.45 | 161.80 | +0.779% | 4 | 4 | -54.388% |
| 2024-12-05 | 160.55 | 160.55 | 160.55 | 160.55 | 0.000% | 6 | 3 | -54.033% |