NFLX261218P00450000
NFLX Dec 18 2026 450.00 Put
optionOPRA
InactiveNov 5, 2025
4.75USD+7.955%(+0.35)76Vol212OI
NFLX261218P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 4.8000 | 4.8000 | 4.5300 | 4.7500 | +7.955% | 76 | 212 | 0.000% |
| 2025-11-04 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | +14.286% | 146 | 214 | +7.955% |
| 2025-10-31 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 1 | 185 | +23.377% |
| 2025-10-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.616% | 1 | 186 | +35.714% |
| 2025-10-13 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +0.789% | 24 | 186 | +24.021% |
| 2025-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.173% | 1 | 162 | +25.000% |
| 2025-08-29 | 4.0000 | 4.0500 | 3.1100 | 4.0500 | +2.015% | 3 | 161 | +17.284% |
| 2025-08-25 | 3.7600 | 4.0300 | 3.7400 | 3.9700 | -2.217% | 162 | 161 | +19.647% |
| 2025-08-22 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +1.500% | 1 | 124 | +16.995% |
| 2025-08-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 123 | +18.750% |
| 2025-08-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -15.939% | 1 | 124 | +23.377% |
| 2025-07-18 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -12.762% | 20 | 125 | +3.712% |
| 2025-07-09 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -5.745% | 2 | 105 | -9.524% |
| 2025-07-07 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -18.448% | 1 | 106 | -14.722% |
| 2025-06-17 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.292% | 1 | 107 | -30.454% |
| 2025-06-11 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | -9.272% | 8 | 107 | -30.657% |
| 2025-06-10 | 7.3000 | 7.5500 | 7.3000 | 7.5500 | -8.485% | 7 | 100 | -37.086% |
| 2025-05-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.019% | 1 | 93 | -42.424% |
| 2025-05-22 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +3.440% | 1 | 93 | -43.587% |
| 2025-05-21 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +1.118% | 1 | 93 | -41.646% |
| 2025-05-19 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -14.815% | 1 | 93 | -40.994% |
| 2025-05-12 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +3.166% | 1 | 94 | -49.735% |
| 2025-05-02 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -23.667% | 2 | 93 | -48.144% |
| 2025-04-22 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -17.184% | 2 | 94 | -60.417% |
| 2025-04-21 | 14.9200 | 15.0000 | 14.4900 | 14.4900 | -41.098% | 3 | 94 | -67.219% |
| 2025-04-07 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +10.314% | 10 | 104 | -80.691% |
| 2025-04-04 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +59.286% | 2 | 104 | -78.700% |
| 2025-03-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -21.127% | 2 | 105 | -66.071% |
| 2025-03-11 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +52.361% | 1 | 104 | -73.239% |
| 2025-02-28 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +8.372% | 2 | 105 | -59.227% |
| 2025-02-26 | 10.9500 | 11.0500 | 10.4000 | 10.7500 | -4.444% | 12 | 105 | -55.814% |
| 2025-02-25 | 11.5000 | 11.5500 | 11.2000 | 11.2500 | +13.636% | 44 | 99 | -57.778% |
| 2025-02-21 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +13.532% | 2 | 76 | -52.020% |
| 2025-02-11 | 8.7300 | 8.7300 | 8.7200 | 8.7200 | -4.907% | 25 | 76 | -45.528% |
| 2025-02-10 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -4.974% | 30 | 95 | -48.201% |
| 2025-01-23 | 9.9000 | 9.9000 | 9.6500 | 9.6500 | -7.212% | 17 | 123 | -50.777% |
| 2025-01-22 | 10.7000 | 10.7000 | 10.3000 | 10.4000 | -38.824% | 29 | 122 | -54.327% |
| 2025-01-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +11.989% | 2 | 123 | -72.059% |
| 2025-01-08 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -0.784% | 1 | 124 | -68.709% |
| 2025-01-02 | 15.5000 | 15.5000 | 15.2500 | 15.3000 | -7.553% | 4 | 124 | -68.954% |
| 2024-12-30 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +10.333% | 1 | 124 | -71.299% |
| 2024-12-27 | 14.7500 | 15.0000 | 14.7500 | 15.0000 | -16.620% | 4 | 125 | -68.333% |
| 2024-12-11 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | +17.199% | 1 | 123 | -73.596% |
| 2024-11-25 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +2.333% | 1 | 124 | -69.055% |
| 2024-11-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.091% | 25 | 124 | -68.333% |
| 2024-11-19 | 15.5900 | 16.5000 | 15.5900 | 16.5000 | +2.357% | 44 | 107 | -71.212% |
| 2024-11-18 | 15.5000 | 16.1200 | 15.5000 | 16.1200 | -5.841% | 45 | 143 | -70.533% |
| 2024-11-15 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | -3.277% | 2 | 99 | -72.255% |
| 2024-11-13 | 16.2000 | 17.7000 | 16.2000 | 17.7000 | -5.094% | 30 | 100 | -73.164% |
| 2024-11-08 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -18.559% | 2 | 70 | -74.531% |
| 2024-10-23 | 22.7000 | 22.9000 | 22.7000 | 22.9000 | +4.566% | 2 | 71 | -79.258% |
| 2024-10-21 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -0.995% | 1 | 71 | -78.311% |
| 2024-10-18 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -26.267% | 2 | 72 | -78.526% |
| 2024-10-17 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +7.720% | 1 | 71 | -84.167% |
| 2024-10-14 | 27.5500 | 27.8500 | 27.5500 | 27.8500 | -6.166% | 2 | 70 | -82.944% |
| 2024-10-04 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | -0.403% | 2 | 70 | -83.996% |
| 2024-09-26 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -2.614% | 1 | 71 | -84.060% |
| 2024-09-23 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -6.991% | 3 | 70 | -84.477% |
| 2024-09-17 | 33.0000 | 33.4500 | 32.9000 | 32.9000 | -9.116% | 3 | 73 | -85.562% |
| 2024-09-12 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -5.606% | 1 | 76 | -86.878% |
| 2024-09-06 | 38.4300 | 38.4300 | 38.3500 | 38.3500 | +8.242% | 10 | 75 | -87.614% |
| 2024-09-03 | 35.4300 | 35.4300 | 35.4300 | 35.4300 | +7.364% | 20 | 74 | -86.593% |
| 2024-08-29 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -0.602% | 10 | 94 | -85.606% |
| 2024-08-27 | 32.3500 | 33.2000 | 32.3500 | 33.2000 | -0.896% | 4 | 84 | -85.693% |
| 2024-08-20 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -4.830% | 1 | 80 | -85.821% |
| 2024-08-19 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +1.004% | 1 | 81 | -86.506% |
| 2024-08-16 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -7.926% | 2 | 80 | -86.370% |
| 2024-08-15 | 38.4500 | 38.4500 | 37.8500 | 37.8500 | -18.074% | 2 | 79 | -87.450% |
| 2024-08-08 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +10.394% | 8 | 77 | -89.719% |
| 2024-07-31 | 41.3200 | 41.8500 | 41.0200 | 41.8500 | -2.787% | 12 | 85 | -88.650% |
| 2024-07-30 | 43.5500 | 43.5500 | 42.7500 | 43.0500 | +5.000% | 12 | 75 | -88.966% |
| 2024-07-18 | 42.6500 | 42.6500 | 41.0000 | 41.0000 | +5.128% | 42 | 75 | -88.415% |
| 2024-07-11 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -2.256% | 1 | 67 | -87.821% |
| 2024-07-02 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +4.972% | 1 | 68 | -88.095% |
| 2024-06-26 | 38.0100 | 38.0100 | 38.0100 | 38.0100 | -0.627% | 1 | 68 | -87.503% |
| 2024-06-18 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | -1.494% | 1 | 67 | -87.582% |
| 2024-06-17 | 38.8300 | 38.8300 | 38.8300 | 38.8300 | +7.801% | 1 | 67 | -87.767% |
| 2024-06-14 | 36.0200 | 36.0200 | 36.0200 | 36.0200 | -20.486% | 2 | 66 | -86.813% |
| 2024-06-03 | 45.3000 | 45.3000 | 45.3000 | 45.3000 | +6.089% | 1 | 66 | -89.514% |
| 2024-05-28 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | -3.612% | 8 | 66 | -88.876% |
| 2024-05-21 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -2.272% | 1 | 58 | -89.278% |
| 2024-05-20 | 45.4500 | 45.4500 | 45.3300 | 45.3300 | -7.772% | 3 | 59 | -89.521% |
| 2024-05-17 | 49.1500 | 49.1500 | 49.1500 | 49.1500 | +6.110% | 4 | 60 | -90.336% |
| 2024-05-10 | 46.3200 | 46.3200 | 46.3200 | 46.3200 | -10.354% | 2 | 58 | -89.745% |
| 2024-05-06 | 51.6700 | 51.6700 | 51.6700 | 51.6700 | -9.351% | 1 | 57 | -90.807% |
| 2024-05-02 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -3.390% | 3 | 58 | -91.667% |
| 2024-05-01 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +4.517% | 3 | 61 | -91.949% |
| 2024-04-26 | 55.6200 | 56.4500 | 55.6200 | 56.4500 | -3.273% | 8 | 61 | -91.585% |
| 2024-04-22 | 58.3600 | 58.3600 | 58.3600 | 58.3600 | +2.928% | 1 | 60 | -91.861% |
| 2024-04-19 | 55.8900 | 56.7000 | 55.8900 | 56.7000 | +12.993% | 2 | 59 | -91.623% |
| 2024-04-18 | 50.1800 | 50.1800 | 50.1800 | 50.1800 | -2.355% | 1 | 58 | -90.534% |
| 2024-03-22 | 51.3900 | 51.3900 | 51.3900 | 51.3900 | -0.407% | 40 | 57 | -90.757% |
| 2024-03-21 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +0.624% | 20 | 77 | -90.795% |
| 2024-03-20 | 52.0000 | 52.0000 | 51.0000 | 51.2800 | -4.328% | 35 | 57 | -90.737% |
| 2024-03-18 | 52.4800 | 53.6000 | 52.4800 | 53.6000 | -7.506% | 87 | 70 | -91.138% |
| 2024-03-15 | 54.0000 | 57.9500 | 54.0000 | 57.9500 | +11.399% | 100 | 39 | -91.803% |
| 2024-03-14 | 52.0200 | 52.0200 | 52.0200 | 52.0200 | -3.667% | 2 | 39 | -90.869% |
| 2024-03-12 | 56.5500 | 56.5500 | 54.0000 | 54.0000 | -3.347% | 33 | 37 | -91.204% |
| 2024-03-08 | 55.8700 | 55.8700 | 55.8700 | 55.8700 | +4.822% | 2 | 20 | -91.498% |
| 2024-03-07 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | +3.455% | 1 | 21 | -91.088% |
| 2024-03-01 | 51.2900 | 51.5200 | 51.2900 | 51.5200 | -11.932% | 6 | 20 | -90.780% |
| 2024-02-20 | 58.0000 | 59.0000 | 58.0000 | 58.5000 | +5.405% | 3 | 17 | -91.880% |
| 2024-02-16 | 55.0000 | 55.5000 | 55.0000 | 55.5000 | -4.884% | 4 | 13 | -91.441% |
| 2024-02-14 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | -2.718% | 1 | 13 | -91.859% |
| 2024-02-13 | 61.0000 | 61.0000 | 59.9800 | 59.9800 | +1.318% | 3 | 13 | -92.081% |
| 2024-02-12 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | +0.817% | 1 | 10 | -91.976% |
| 2024-02-09 | 58.7200 | 58.7200 | 58.7200 | 58.7200 | -2.133% | 1 | 9 | -91.911% |
| 2024-02-08 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +8.952% | 1 | 9 | -92.083% |
| 2024-02-06 | 55.0700 | 55.0700 | 55.0700 | 55.0700 | -5.589% | 1 | 8 | -91.375% |
| 2024-01-31 | 58.3300 | 58.3300 | 58.3300 | 58.3300 | -0.034% | 1 | 8 | -91.857% |
| 2024-01-29 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | +1.921% | 1 | 7 | -91.859% |
| 2024-01-26 | 57.2500 | 57.2500 | 57.2500 | 57.2500 | -6.148% | 1 | 7 | -91.703% |
| 2024-01-25 | 60.2500 | 61.0000 | 60.2500 | 61.0000 | -2.400% | 3 | 6 | -92.213% |
| 2024-01-24 | 60.6500 | 62.5000 | 60.6500 | 62.5000 | -22.935% | 3 | 3 | -92.400% |
| 2024-01-19 | 81.1000 | 81.1000 | 81.1000 | 81.1000 | 0.000% | 1 | 1 | -94.143% |