NFLX261218P00470000
NFLX Dec 18 2026 470.00 Put
optionOPRA
InactiveNov 12, 2025
4.01USD+2.821%(+0.11)35Vol276OI
NFLX261218P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 4.5600 | 4.5600 | 3.8500 | 4.0100 | +2.821% | 35 | 276 | 0.000% |
| 2025-11-11 | 4.4600 | 4.4600 | 3.9000 | 3.9000 | -22.000% | 22 | 276 | +2.821% |
| 2025-11-05 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -0.990% | 20 | 276 | -19.800% |
| 2025-11-04 | 4.6500 | 5.1000 | 4.6500 | 5.0500 | +10.503% | 28 | 266 | -20.594% |
| 2025-11-03 | 5.0200 | 5.0200 | 4.5600 | 4.5700 | +8.038% | 75 | 252 | -12.254% |
| 2025-10-31 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | -10.381% | 34 | 252 | -5.201% |
| 2025-10-28 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +3.509% | 5 | 257 | -15.042% |
| 2025-10-22 | 4.5800 | 4.5800 | 4.4400 | 4.5600 | +76.062% | 70 | 262 | -12.061% |
| 2025-10-21 | 4.2500 | 4.4000 | 2.5900 | 2.5900 | -46.042% | 4 | 267 | +54.826% |
| 2025-10-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +29.730% | 1 | 267 | -16.458% |
| 2025-10-13 | 4.4700 | 5.2500 | 3.5500 | 3.7000 | -19.390% | 346 | 268 | +8.378% |
| 2025-10-01 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +1.325% | 5 | 26 | -12.636% |
| 2025-08-25 | 4.4600 | 4.5300 | 4.4600 | 4.5300 | -42.293% | 12 | 31 | -11.479% |
| 2025-06-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.875% | 13 | 34 | -48.917% |
| 2025-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -33.333% | 2 | 22 | -49.875% |
| 2025-04-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -24.765% | 1 | 24 | -66.583% |
| 2025-04-16 | 16.6000 | 16.6000 | 15.9500 | 15.9500 | -37.695% | 2 | 25 | -74.859% |
| 2025-04-07 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +131.674% | 1 | 26 | -84.336% |
| 2025-01-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -8.299% | 2 | 26 | -63.710% |
| 2025-01-22 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -31.959% | 1 | 24 | -66.722% |
| 2025-01-17 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -2.155% | 4 | 25 | -77.357% |
| 2025-01-08 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +9.036% | 1 | 26 | -77.845% |
| 2024-12-16 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +25.758% | 20 | 36 | -75.843% |
| 2024-12-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -18.012% | 40 | 36 | -69.621% |
| 2024-12-05 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -12.973% | 1 | 18 | -75.093% |
| 2024-11-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.778% | 1 | 19 | -78.324% |
| 2024-11-18 | 18.3000 | 18.3000 | 18.0000 | 18.0000 | -5.759% | 2 | 20 | -77.722% |
| 2024-11-15 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +5.234% | 2 | 21 | -79.005% |
| 2024-11-13 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -20.360% | 1 | 20 | -77.906% |
| 2024-11-06 | 22.7200 | 22.7900 | 22.7200 | 22.7900 | -11.769% | 2 | 20 | -82.405% |
| 2024-10-18 | 27.7600 | 27.7600 | 25.8300 | 25.8300 | -25.840% | 22 | 20 | -84.475% |
| 2024-10-17 | 34.8300 | 34.8300 | 34.8300 | 34.8300 | +1.427% | 1 | 28 | -88.487% |
| 2024-10-16 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | -1.237% | 1 | 28 | -88.323% |
| 2024-10-03 | 34.7700 | 34.7700 | 34.7700 | 34.7700 | -2.468% | 10 | 29 | -88.467% |
| 2024-09-30 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +1.278% | 1 | 20 | -88.752% |
| 2024-09-23 | 35.3000 | 35.3000 | 35.2000 | 35.2000 | -0.985% | 10 | 20 | -88.608% |
| 2024-09-19 | 38.0000 | 38.0000 | 35.5500 | 35.5500 | -4.435% | 3 | 25 | -88.720% |
| 2024-09-17 | 37.5000 | 37.7300 | 37.2000 | 37.2000 | -3.876% | 3 | 26 | -89.220% |
| 2024-09-13 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -1.276% | 2 | 27 | -89.638% |
| 2024-09-12 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +1.818% | 1 | 26 | -89.770% |
| 2024-08-20 | 37.5200 | 38.5000 | 37.5200 | 38.5000 | -35.021% | 6 | 26 | -89.584% |
| 2024-08-05 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | +31.667% | 1 | 22 | -93.232% |
| 2024-07-26 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -1.661% | 2 | 22 | -91.089% |
| 2024-07-16 | 45.7600 | 45.7600 | 45.7600 | 45.7600 | +12.294% | 1 | 21 | -91.237% |
| 2024-06-25 | 40.7500 | 40.7500 | 40.7500 | 40.7500 | -5.452% | 1 | 20 | -90.160% |
| 2024-06-21 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -15.324% | 2 | 19 | -90.696% |
| 2024-05-20 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -8.453% | 1 | 19 | -92.122% |
| 2024-05-17 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | -2.593% | 4 | 20 | -92.788% |
| 2024-05-07 | 57.0800 | 57.0800 | 57.0800 | 57.0800 | -0.280% | 1 | 20 | -92.975% |
| 2024-05-06 | 57.6600 | 57.6600 | 57.2400 | 57.2400 | -7.677% | 2 | 20 | -92.994% |
| 2024-05-02 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -7.116% | 1 | 18 | -93.532% |
| 2024-04-25 | 66.7500 | 66.7500 | 66.7500 | 66.7500 | +4.673% | 3 | 18 | -93.993% |
| 2024-04-24 | 63.7700 | 63.7700 | 63.7700 | 63.7700 | +14.550% | 3 | 19 | -93.712% |
| 2024-04-16 | 55.6700 | 55.6700 | 55.6700 | 55.6700 | +2.335% | 1 | 18 | -92.797% |
| 2024-04-10 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -7.797% | 1 | 19 | -92.629% |
| 2024-04-04 | 55.0600 | 59.0000 | 55.0600 | 59.0000 | +12.595% | 2 | 18 | -93.203% |
| 2024-04-03 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -16.693% | 1 | 18 | -92.347% |
| 2024-03-26 | 62.9000 | 62.9000 | 62.9000 | 62.9000 | +8.579% | 1 | 17 | -93.625% |
| 2024-03-20 | 57.9800 | 57.9800 | 57.9000 | 57.9300 | -0.991% | 33 | 18 | -93.078% |
| 2024-03-18 | 58.5100 | 58.5100 | 58.5100 | 58.5100 | -2.791% | 20 | 25 | -93.146% |
| 2024-03-14 | 59.9500 | 60.1900 | 59.9500 | 60.1900 | -1.166% | 85 | 25 | -93.338% |
| 2024-03-13 | 61.0500 | 61.3800 | 60.9000 | 60.9000 | -0.164% | 85 | 88 | -93.415% |
| 2024-03-11 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +8.929% | 2 | 16 | -93.426% |
| 2024-03-06 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -7.819% | 2 | 18 | -92.839% |
| 2024-03-05 | 61.0000 | 61.0000 | 60.7500 | 60.7500 | +0.746% | 2 | 16 | -93.399% |
| 2024-02-27 | 60.3000 | 60.3000 | 60.3000 | 60.3000 | -3.628% | 10 | 14 | -93.350% |
| 2024-02-22 | 62.5700 | 62.5700 | 62.5700 | 62.5700 | -4.604% | 2 | 13 | -93.591% |
| 2024-02-20 | 64.2600 | 65.5900 | 64.2600 | 65.5900 | +4.111% | 2 | 13 | -93.886% |
| 2024-02-16 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -7.353% | 20 | 12 | -93.635% |
| 2024-02-13 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +1.221% | 10 | 12 | -94.103% |
| 2024-02-12 | 67.1800 | 67.1800 | 67.1800 | 67.1800 | +0.269% | 1 | 2 | -94.031% |
| 2024-02-09 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +2.509% | 1 | 3 | -94.015% |
| 2024-02-05 | 65.3600 | 65.3600 | 65.3600 | 65.3600 | +1.886% | 1 | 2 | -93.865% |
| 2024-01-24 | 68.5000 | 68.5000 | 64.1500 | 64.1500 | -26.264% | 2 | 3 | -93.749% |
| 2024-01-11 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | 0.000% | 1 | 1 | -95.391% |