Dark

NFLX20261218P480
NFLX Dec 18 2026 480.00 Put (NFLX261218P00480000)
option OPRA

Inactive

Nov 12, 2025

4.53-15.327%(-0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-12	4.4600	4.5300	4.4600	4.5300	-15.327%	2	213	0.000%
2025-11-05	5.8500	5.8500	5.3500	5.3500	0.000%	203	215	-15.327%
2025-11-04	5.0500	5.5000	5.0500	5.3500	+2.490%	24	166	-15.327%
2025-11-03	4.8900	5.2200	4.8300	5.2200	+13.478%	38	166	-13.218%
2025-10-31	4.7500	4.7600	4.6000	4.6000	-8.549%	68	166	-1.522%
2025-10-22	4.9100	5.0300	4.8900	5.0300	+6.794%	137	200	-9.940%
2025-10-13	4.7100	4.7100	4.7100	4.7100	-1.875%	10	86	-3.822%
2025-09-30	4.8100	4.8100	4.8000	4.8000	-10.448%	2	76	-5.625%
2025-08-22	5.3600	5.3600	5.3600	5.3600	-18.043%	1	77	-15.485%
2025-07-10	6.5400	6.5400	6.5400	6.5400	-0.909%	1	77	-30.734%
2025-07-03	6.7500	6.7500	6.6000	6.6000	-57.692%	2	78	-31.364%
2025-04-25	15.6000	15.6000	15.6000	15.6000	+4.000%	2	79	-70.962%
2025-04-24	15.0000	15.0000	15.0000	15.0000	0.000%	20	80	-69.800%
2025-04-22	15.0000	15.0000	15.0000	15.0000	-15.493%	1	60	-69.800%
2025-04-16	17.7000	17.7500	17.7000	17.7500	-19.318%	2	59	-74.479%
2025-04-09	22.0000	22.0000	22.0000	22.0000	-16.031%	1	59	-79.409%
2025-04-04	26.2000	26.2000	26.2000	26.2000	+103.891%	2	60	-82.710%
2025-03-25	12.8500	12.8500	12.8500	12.8500	-36.886%	1	61	-64.747%
2025-03-07	20.3600	20.3600	20.3600	20.3600	+48.613%	4	61	-77.750%
2025-02-25	13.7000	13.7000	13.7000	13.7000	+9.163%	1	58	-66.934%
2025-02-24	12.6500	12.6500	12.5500	12.5500	+0.803%	2	58	-63.904%
2025-01-28	12.4500	12.4500	12.4500	12.4500	+3.750%	3	57	-63.614%
2025-01-24	12.0000	12.0000	12.0000	12.0000	-9.570%	2	57	-62.250%
2025-01-23	13.2700	13.2700	13.2700	13.2700	-0.822%	1	56	-65.863%
2025-01-22	13.0500	13.8600	12.9500	13.3800	-29.393%	7	56	-66.143%
2024-12-16	17.4500	18.9500	17.4500	18.9500	+13.473%	32	61	-76.095%
2024-12-03	18.1500	18.1500	16.7000	16.7000	-2.907%	5	61	-72.874%
2024-12-02	17.2000	17.2000	17.2000	17.2000	-2.825%	2	61	-73.663%
2024-11-22	17.7000	17.7000	17.7000	17.7000	-0.338%	30	61	-74.407%
2024-11-19	17.7600	17.7600	17.7600	17.7600	-9.388%	1	52	-74.493%
2024-11-15	19.6000	19.6000	19.6000	19.6000	+2.137%	2	52	-76.888%
2024-11-14	19.1900	19.1900	19.1900	19.1900	-3.858%	15	52	-76.394%
2024-11-13	19.9600	19.9600	19.9600	19.9600	-27.020%	2	52	-77.305%
2024-10-21	27.3500	27.3500	27.3500	27.3500	+0.737%	4	50	-83.437%
2024-10-18	28.2900	28.2900	27.1500	27.1500	-19.316%	38	50	-83.315%
2024-10-10	33.6500	33.6500	33.6500	33.6500	-4.267%	1	32	-86.538%
2024-10-04	35.8000	35.8000	35.1500	35.1500	-3.248%	6	33	-87.112%
2024-10-02	36.3300	36.3300	36.3300	36.3300	-1.811%	1	32	-87.531%
2024-09-27	37.0000	37.0000	37.0000	37.0000	+3.352%	2	32	-87.757%
2024-09-25	35.7400	35.8000	35.5000	35.8000	-1.377%	3	31	-87.346%
2024-09-24	36.5000	36.5000	36.3000	36.3000	-3.200%	2	29	-87.521%
2024-09-23	37.5700	37.5700	37.5000	37.5000	-2.471%	2	29	-87.920%
2024-09-19	38.4500	38.4500	38.4500	38.4500	-3.875%	1	27	-88.218%
2024-09-18	40.0000	40.0000	40.0000	40.0000	-3.684%	1	27	-88.675%
2024-08-30	42.0000	42.0000	41.5300	41.5300	-3.419%	34	38	-89.092%
2024-08-28	41.7000	43.0000	41.7000	43.0000	-17.308%	10	38	-89.465%
2024-08-12	52.0000	52.0000	52.0000	52.0000	-6.239%	1	35	-91.288%
2024-08-02	55.4600	55.4600	55.4600	55.4600	+7.169%	2	35	-91.832%
2024-06-07	51.7500	51.7500	51.7500	51.7500	+2.475%	30	34	-91.246%
2024-06-06	50.5000	50.5000	50.5000	50.5000	-1.751%	5	49	-91.030%
2024-06-05	51.4000	51.4000	51.4000	51.4000	+3.006%	10	44	-91.187%
2024-05-29	49.8900	49.9000	49.8900	49.9000	-1.539%	2	34	-90.922%
2024-05-21	50.6800	50.6800	50.6800	50.6800	-3.650%	2	34	-91.062%
2024-05-20	53.3400	53.3400	52.6000	52.6000	-6.272%	4	34	-91.388%
2024-05-14	56.1200	56.1200	56.1200	56.1200	-2.315%	2	35	-91.928%
2024-05-08	57.5200	57.5200	57.4500	57.4500	-2.858%	3	35	-92.115%
2024-05-07	59.1400	59.1400	59.1400	59.1400	-3.775%	1	36	-92.340%
2024-05-06	61.4600	61.4600	61.4600	61.4600	-0.227%	4	36	-92.629%
2024-05-03	64.8600	64.8600	61.6000	61.6000	-14.444%	18	36	-92.646%
2024-05-01	72.0000	72.0000	72.0000	72.0000	+5.898%	20	37	-93.708%
2024-04-30	67.4000	67.9900	67.4000	67.9900	-0.961%	4	52	-93.337%
2024-04-29	67.4000	68.6500	67.4000	68.6500	+3.357%	7	48	-93.401%
2024-04-25	69.0100	69.0100	66.4200	66.4200	-1.746%	15	47	-93.180%
2024-04-24	67.6000	67.6000	67.6000	67.6000	+5.329%	5	32	-93.299%
2024-04-23	65.4500	65.9200	63.2600	64.1800	-6.307%	10	32	-92.942%
2024-04-22	69.6700	69.6700	68.5000	68.5000	+1.451%	10	37	-93.387%
2024-04-19	65.6500	67.5200	65.6500	67.5200	+15.261%	18	28	-93.291%
2024-04-16	58.3000	58.5800	58.3000	58.5800	-0.289%	3	21	-92.267%
2024-04-15	58.7500	58.7500	58.7500	58.7500	+2.174%	17	20	-92.289%
2024-04-04	57.5000	57.5000	57.5000	57.5000	-1.541%	5	20	-92.122%
2024-04-03	58.4000	58.4000	58.4000	58.4000	-11.716%	12	15	-92.243%
2024-03-27	66.1500	66.1500	66.1500	66.1500	+8.799%	1	15	-93.152%
2024-03-25	60.8000	60.8000	60.8000	60.8000	-0.344%	1	14	-92.549%
2024-03-18	61.0100	61.0100	61.0100	61.0100	-4.821%	20	14	-92.575%
2024-03-13	63.9500	64.6400	63.9500	64.1000	+0.628%	85	34	-92.933%
2024-03-12	65.7000	65.8500	63.0000	63.7000	+1.920%	157	110	-92.889%
2024-03-08	62.5000	62.5000	62.5000	62.5000	-9.407%	2	3	-92.752%
2024-02-21	70.0000	70.0000	68.9900	68.9900	-4.047%	2	2	-93.434%
2024-02-12	72.0600	72.0600	71.9000	71.9000	+1.482%	2	2	-93.700%
2024-02-08	70.8500	70.8500	70.8500	70.8500	-0.923%	1	1	-93.606%
2024-01-25	72.4500	72.5000	71.5100	71.5100	-26.225%	3	1	-93.665%
2024-01-19	96.9300	96.9300	96.9300	96.9300	+2.561%	1	2	-95.327%
2024-01-09	95.2700	95.2700	94.5100	94.5100	0.000%	2	2	-95.207%