NFLX261218P00490000
NFLX Dec 18 2026 490.00 Put
optionOPRA
InactiveNov 5, 2025
5.95USD+3.478%(+0.20)23Vol25OI
NFLX261218P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 6.0000 | 6.0500 | 5.9500 | 5.9500 | +3.478% | 23 | 25 | 0.000% |
| 2025-11-03 | 5.2000 | 5.7500 | 5.2000 | 5.7500 | -0.347% | 25 | 37 | +3.478% |
| 2025-10-27 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +9.905% | 1 | 37 | +3.120% |
| 2025-10-22 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -4.545% | 2 | 37 | +13.333% |
| 2025-08-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.708% | 6 | 39 | +8.182% |
| 2025-07-01 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -24.309% | 1 | 39 | -13.139% |
| 2025-06-11 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -31.439% | 6 | 39 | -34.254% |
| 2025-05-07 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -41.850% | 2 | 39 | -54.924% |
| 2025-03-07 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +8.095% | 2 | 39 | -73.789% |
| 2025-03-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +32.492% | 1 | 38 | -71.667% |
| 2025-03-04 | 17.2000 | 17.2000 | 15.8500 | 15.8500 | +16.974% | 18 | 37 | -62.461% |
| 2025-02-24 | 13.4000 | 13.5500 | 13.4000 | 13.5500 | +9.717% | 8 | 28 | -56.089% |
| 2025-02-21 | 12.5500 | 12.5500 | 12.3500 | 12.3500 | +1.230% | 4 | 24 | -51.822% |
| 2025-02-20 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -11.273% | 1 | 25 | -51.230% |
| 2025-01-22 | 14.1000 | 14.1000 | 13.7500 | 13.7500 | -31.078% | 10 | 25 | -56.727% |
| 2025-01-02 | 19.9000 | 19.9500 | 19.9000 | 19.9500 | +1.786% | 6 | 27 | -70.175% |
| 2024-12-24 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.448% | 15 | 33 | -69.643% |
| 2024-12-19 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +9.140% | 1 | 33 | -70.690% |
| 2024-12-09 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -8.555% | 1 | 33 | -68.011% |
| 2024-11-14 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | -13.814% | 15 | 32 | -70.747% |
| 2024-11-12 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -11.278% | 2 | 32 | -74.788% |
| 2024-11-07 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -6.863% | 2 | 34 | -77.632% |
| 2024-10-29 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | -1.619% | 1 | 34 | -79.167% |
| 2024-10-22 | 29.0300 | 29.0300 | 29.0300 | 29.0300 | -3.394% | 1 | 33 | -79.504% |
| 2024-10-18 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -24.231% | 4 | 32 | -80.200% |
| 2024-10-03 | 39.8200 | 39.8200 | 39.6600 | 39.6600 | -7.552% | 20 | 30 | -84.997% |
| 2024-08-20 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -14.200% | 1 | 30 | -86.131% |
| 2024-07-01 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -6.699% | 2 | 29 | -88.100% |
| 2024-06-11 | 53.5000 | 53.5900 | 53.5000 | 53.5900 | +4.770% | 20 | 29 | -88.897% |
| 2024-05-29 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | -6.831% | 2 | 49 | -88.368% |
| 2024-05-21 | 54.1000 | 54.9000 | 54.1000 | 54.9000 | -8.117% | 3 | 49 | -89.162% |
| 2024-05-17 | 61.0000 | 61.0000 | 59.7500 | 59.7500 | -1.614% | 4 | 49 | -90.042% |
| 2024-05-15 | 60.9200 | 60.9200 | 60.7300 | 60.7300 | +2.429% | 3 | 50 | -90.203% |
| 2024-05-14 | 59.2900 | 59.2900 | 59.2900 | 59.2900 | -4.139% | 20 | 50 | -89.965% |
| 2024-05-08 | 60.8200 | 61.8500 | 60.8200 | 61.8500 | -13.132% | 5 | 30 | -90.380% |
| 2024-04-24 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | +5.310% | 5 | 31 | -91.643% |
| 2024-04-23 | 68.0900 | 68.9800 | 67.6100 | 67.6100 | -8.462% | 11 | 31 | -91.200% |
| 2024-04-22 | 72.8000 | 73.8600 | 72.8000 | 73.8600 | +3.344% | 9 | 33 | -91.944% |
| 2024-04-19 | 69.1000 | 71.4700 | 69.1000 | 71.4700 | +10.806% | 22 | 24 | -91.675% |
| 2024-04-18 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +3.200% | 1 | 30 | -90.775% |
| 2024-04-12 | 62.0000 | 62.5000 | 62.0000 | 62.5000 | +2.712% | 4 | 30 | -90.480% |
| 2024-04-08 | 60.8500 | 60.8500 | 60.8500 | 60.8500 | -9.179% | 2 | 29 | -90.222% |
| 2024-03-12 | 69.3500 | 69.3500 | 66.2000 | 67.0000 | -1.471% | 165 | 29 | -91.119% |
| 2024-03-11 | 67.5200 | 68.0000 | 67.5200 | 68.0000 | +5.426% | 105 | 124 | -91.250% |
| 2024-03-04 | 64.4500 | 64.5000 | 64.4500 | 64.5000 | -11.873% | 10 | 19 | -90.775% |
| 2024-02-20 | 71.7600 | 73.1900 | 71.7600 | 73.1900 | -2.413% | 2 | 19 | -91.870% |
| 2024-02-09 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +0.806% | 1 | 19 | -92.067% |
| 2024-02-07 | 74.4000 | 74.4000 | 74.4000 | 74.4000 | -4.000% | 3 | 19 | -92.003% |
| 2024-01-24 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | -17.972% | 1 | 16 | -92.323% |
| 2024-01-23 | 95.8900 | 95.8900 | 94.4800 | 94.4800 | -3.641% | 6 | 17 | -93.702% |
| 2024-01-22 | 98.0500 | 98.0500 | 98.0500 | 98.0500 | +1.082% | 5 | 11 | -93.932% |
| 2024-01-11 | 97.5000 | 98.5000 | 96.8500 | 97.0000 | -4.150% | 9 | 6 | -93.866% |
| 2024-01-10 | 101.2000 | 101.2000 | 101.2000 | 101.2000 | +0.797% | 1 | 2 | -94.121% |
| 2024-01-09 | 100.4000 | 100.4000 | 100.4000 | 100.4000 | 0.000% | 1 | 1 | -94.074% |