NFLX261218P00480000
NFLX Dec 18 2026 480.00 Put
optionOPRA
InactiveNov 12, 2025
4.53USD-15.327%(-0.82)2Vol213OI
NFLX261218P00480000 Historical Prices
| 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% |