Dark

NFLX20261218P450
NFLX Dec 18 2026 450.00 Put (NFLX261218P00450000)
option OPRA

Inactive

Nov 5, 2025

4.75+7.955%(+0.35)76

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%