NFLX261218P00460000
NFLX Dec 18 2026 460.00 Put
optionOPRA
InactiveNov 11, 2025
3.62USD-9.726%(-0.39)98Vol248OI
NFLX261218P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-11 | 4.3500 | 4.3500 | 3.6100 | 3.6200 | -9.726% | 98 | 248 | 0.000% |
| 2025-11-10 | 4.6000 | 4.6000 | 4.0100 | 4.0100 | -13.763% | 36 | 346 | -9.726% |
| 2025-11-07 | 3.5000 | 4.6900 | 3.5000 | 4.6500 | -2.516% | 100 | 382 | -22.151% |
| 2025-11-06 | 4.6700 | 4.8800 | 3.3000 | 4.7700 | 0.000% | 167 | 482 | -24.109% |
| 2025-11-05 | 4.8500 | 5.1900 | 4.3000 | 4.7700 | +2.581% | 694 | 649 | -24.109% |
| 2025-11-04 | 4.3000 | 4.7800 | 4.3000 | 4.6500 | -0.853% | 157 | 195 | -22.151% |
| 2025-11-03 | 4.1600 | 5.2000 | 3.3700 | 4.6900 | +8.817% | 323 | 145 | -22.814% |
| 2025-10-31 | 4.2400 | 4.3100 | 4.2400 | 4.3100 | -5.689% | 19 | 145 | -16.009% |
| 2025-10-24 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +16.582% | 1 | 126 | -20.788% |
| 2025-10-22 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | -9.469% | 2 | 127 | -7.653% |
| 2025-08-25 | 4.2000 | 4.3300 | 4.1000 | 4.3300 | -13.400% | 46 | 126 | -16.397% |
| 2025-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.200% | 1 | 82 | -27.600% |
| 2025-07-18 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -30.897% | 10 | 82 | -27.745% |
| 2025-06-11 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | -8.805% | 15 | 82 | -50.069% |
| 2025-06-10 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -28.054% | 1 | 69 | -54.465% |
| 2025-05-05 | 10.8000 | 11.0500 | 10.8000 | 11.0500 | -0.986% | 2 | 68 | -67.240% |
| 2025-02-11 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -0.357% | 20 | 69 | -67.563% |
| 2025-01-22 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -33.333% | 28 | 72 | -67.679% |
| 2025-01-02 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +8.387% | 4 | 77 | -78.452% |
| 2024-11-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.795% | 35 | 77 | -76.645% |
| 2024-11-13 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -32.398% | 20 | 44 | -78.232% |
| 2024-10-23 | 24.6500 | 24.6500 | 24.6000 | 24.6000 | +1.235% | 2 | 44 | -85.285% |
| 2024-10-18 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -21.104% | 2 | 46 | -85.103% |
| 2024-10-16 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -5.608% | 1 | 46 | -88.247% |
| 2024-09-24 | 32.8400 | 32.8400 | 32.6300 | 32.6300 | -12.637% | 2 | 46 | -88.906% |
| 2024-08-26 | 37.4000 | 37.4000 | 36.8500 | 37.3500 | +3.177% | 6 | 45 | -90.308% |
| 2024-08-20 | 36.9000 | 37.0000 | 35.3200 | 36.2000 | -6.701% | 6 | 42 | -90.000% |
| 2024-08-19 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -9.133% | 4 | 46 | -90.670% |
| 2024-08-14 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | -16.110% | 1 | 42 | -91.522% |
| 2024-08-12 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | +9.227% | 1 | 43 | -92.888% |
| 2024-08-09 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +1.304% | 2 | 42 | -92.232% |
| 2024-07-30 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +3.720% | 10 | 43 | -92.130% |
| 2024-07-18 | 44.6000 | 44.6000 | 44.3500 | 44.3500 | -9.490% | 2 | 43 | -91.838% |
| 2024-07-17 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +23.894% | 1 | 43 | -92.612% |
| 2024-07-05 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -2.442% | 2 | 42 | -90.847% |
| 2024-07-02 | 40.5400 | 40.5400 | 40.5400 | 40.5400 | -8.508% | 1 | 43 | -91.071% |
| 2024-06-28 | 44.3100 | 44.3100 | 44.3100 | 44.3100 | +10.775% | 2 | 42 | -91.830% |
| 2024-06-18 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -20.144% | 1 | 41 | -90.950% |
| 2024-05-14 | 50.0900 | 50.0900 | 50.0900 | 50.0900 | -4.262% | 2 | 41 | -92.773% |
| 2024-04-16 | 52.3200 | 52.3200 | 52.3200 | 52.3200 | -3.469% | 2 | 43 | -93.081% |
| 2024-04-15 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +0.222% | 1 | 45 | -93.321% |
| 2024-04-09 | 54.0700 | 54.0800 | 54.0700 | 54.0800 | -2.629% | 2 | 45 | -93.306% |
| 2024-04-02 | 55.5400 | 55.5400 | 55.5400 | 55.5400 | +4.654% | 1 | 43 | -93.482% |
| 2024-03-22 | 53.0700 | 53.0700 | 53.0700 | 53.0700 | -2.445% | 2 | 42 | -93.179% |
| 2024-03-21 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -1.145% | 20 | 41 | -93.346% |
| 2024-03-20 | 54.9900 | 55.0300 | 54.9900 | 55.0300 | -1.627% | 33 | 51 | -93.422% |
| 2024-03-18 | 56.0000 | 56.0000 | 55.9200 | 55.9400 | -8.220% | 35 | 34 | -93.529% |
| 2024-03-15 | 57.0000 | 60.9500 | 57.0000 | 60.9500 | +6.389% | 100 | 116 | -94.061% |
| 2024-03-14 | 57.0500 | 57.2900 | 56.9700 | 57.2900 | -3.308% | 85 | 116 | -93.681% |
| 2024-03-12 | 59.4000 | 59.4000 | 59.0000 | 59.2500 | +3.947% | 31 | 34 | -93.890% |
| 2024-02-28 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -8.065% | 1 | 3 | -93.649% |
| 2024-02-21 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +6.897% | 1 | 2 | -94.161% |
| 2024-02-15 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -10.563% | 1 | 2 | -93.759% |
| 2024-02-13 | 64.8500 | 64.8500 | 64.8500 | 64.8500 | +9.729% | 1 | 2 | -94.418% |
| 2024-01-31 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | -27.037% | 1 | 2 | -93.875% |
| 2024-01-23 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | 0.000% | 1 | 1 | -95.531% |