NFLX261218P00510000
NFLX Dec 18 2026 510.00 Put
optionOPRA
InactiveNov 5, 2025
7.10USD+6.607%(+0.44)24Vol39OI
NFLX261218P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 7.4000 | 7.4000 | 6.9500 | 7.1000 | +6.607% | 24 | 39 | 0.000% |
| 2025-11-03 | 5.9600 | 6.6600 | 5.9600 | 6.6600 | +75.263% | 16 | 37 | +6.607% |
| 2025-10-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -41.176% | 2 | 37 | +86.842% |
| 2025-10-01 | 6.4000 | 6.4600 | 6.4000 | 6.4600 | +17.455% | 2 | 39 | +9.907% |
| 2025-09-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.563% | 2 | 39 | +29.091% |
| 2025-09-23 | 5.6500 | 5.9500 | 5.6500 | 5.9500 | -2.299% | 2 | 41 | +19.328% |
| 2025-08-22 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +12.778% | 1 | 41 | +16.585% |
| 2025-08-18 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -32.075% | 20 | 40 | +31.481% |
| 2025-07-03 | 8.3000 | 8.3000 | 7.8500 | 7.9500 | -23.558% | 32 | 48 | -10.692% |
| 2025-06-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 2 | 48 | -31.731% |
| 2025-06-12 | 9.9500 | 10.4500 | 9.9500 | 10.4500 | -4.566% | 3 | 47 | -32.057% |
| 2025-06-10 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -59.444% | 5 | 46 | -35.160% |
| 2025-03-10 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +58.824% | 1 | 41 | -73.704% |
| 2025-03-05 | 16.7000 | 17.0000 | 16.7000 | 17.0000 | -5.556% | 2 | 42 | -58.235% |
| 2025-03-04 | 18.1000 | 18.1500 | 17.9000 | 18.0000 | +21.622% | 24 | 42 | -60.556% |
| 2025-02-06 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -28.846% | 1 | 42 | -52.027% |
| 2024-12-12 | 20.9400 | 21.0000 | 20.8000 | 20.8000 | -7.143% | 6 | 42 | -65.865% |
| 2024-12-05 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.400% | 2 | 42 | -68.304% |
| 2024-11-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.200% | 1 | 42 | -71.600% |
| 2024-11-12 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -15.142% | 2 | 41 | -71.657% |
| 2024-11-07 | 29.0000 | 29.5200 | 29.0000 | 29.5200 | +0.408% | 3 | 39 | -75.949% |
| 2024-11-06 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -7.256% | 1 | 41 | -75.850% |
| 2024-11-05 | 32.0000 | 32.0000 | 31.7000 | 31.7000 | -3.939% | 2 | 41 | -77.603% |
| 2024-10-22 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +1.320% | 1 | 42 | -78.485% |
| 2024-10-21 | 32.6000 | 32.6000 | 32.5700 | 32.5700 | -22.025% | 7 | 42 | -78.201% |
| 2024-10-08 | 42.3900 | 42.5000 | 41.7700 | 41.7700 | -11.691% | 6 | 39 | -83.002% |
| 2024-10-01 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | +6.054% | 7 | 38 | -84.989% |
| 2024-09-25 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +1.595% | 3 | 44 | -84.081% |
| 2024-09-24 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -4.772% | 7 | 47 | -83.827% |
| 2024-09-23 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | -4.831% | 1 | 54 | -84.599% |
| 2024-09-18 | 48.4400 | 48.4400 | 48.4400 | 48.4400 | -0.534% | 1 | 55 | -85.343% |
| 2024-09-17 | 48.5000 | 48.7000 | 48.5000 | 48.7000 | -2.814% | 20 | 54 | -85.421% |
| 2024-09-13 | 50.1100 | 50.1100 | 50.1100 | 50.1100 | +1.232% | 14 | 61 | -85.831% |
| 2024-08-30 | 48.8000 | 49.5000 | 48.8000 | 49.5000 | -2.386% | 22 | 47 | -85.657% |
| 2024-08-28 | 50.7500 | 50.9600 | 50.5000 | 50.7100 | -3.225% | 20 | 47 | -85.999% |
| 2024-06-28 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -8.102% | 2 | 33 | -86.450% |
| 2024-06-14 | 57.0200 | 57.0200 | 57.0200 | 57.0200 | -6.171% | 2 | 33 | -87.548% |
| 2024-06-06 | 62.7500 | 62.7500 | 60.7700 | 60.7700 | -5.047% | 3 | 34 | -88.317% |
| 2024-06-03 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +13.274% | 2 | 35 | -88.906% |
| 2024-05-29 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -9.600% | 2 | 33 | -87.434% |
| 2024-05-21 | 61.6000 | 62.5000 | 61.6000 | 62.5000 | -6.647% | 5 | 33 | -88.640% |
| 2024-05-17 | 66.8000 | 66.9500 | 66.8000 | 66.9500 | -0.372% | 24 | 36 | -89.395% |
| 2024-05-16 | 67.2000 | 67.2000 | 67.2000 | 67.2000 | -0.958% | 3 | 36 | -89.435% |
| 2024-05-15 | 67.8500 | 67.8500 | 67.8500 | 67.8500 | -2.849% | 2 | 36 | -89.536% |
| 2024-05-07 | 70.0000 | 70.0000 | 69.8400 | 69.8400 | -3.255% | 2 | 36 | -89.834% |
| 2024-05-06 | 72.1900 | 72.1900 | 72.1900 | 72.1900 | -0.565% | 4 | 36 | -90.165% |
| 2024-05-03 | 74.2900 | 74.7200 | 72.6000 | 72.6000 | -10.701% | 18 | 36 | -90.220% |
| 2024-04-25 | 81.3000 | 81.5000 | 81.3000 | 81.3000 | +1.638% | 12 | 34 | -91.267% |
| 2024-04-24 | 80.0000 | 80.0000 | 79.6300 | 79.9900 | +7.760% | 7 | 34 | -91.124% |
| 2024-04-23 | 77.0000 | 77.5700 | 73.6000 | 74.2300 | -10.013% | 18 | 34 | -90.435% |
| 2024-04-22 | 82.8300 | 82.8300 | 82.4900 | 82.4900 | +3.112% | 8 | 33 | -91.393% |
| 2024-04-19 | 83.0000 | 83.0000 | 76.1600 | 80.0000 | +17.647% | 39 | 37 | -91.125% |
| 2024-04-15 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | -5.882% | 16 | 23 | -89.559% |
| 2024-04-01 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | +1.775% | 1 | 8 | -90.173% |
| 2024-03-25 | 71.2500 | 71.2500 | 70.1500 | 70.9900 | +0.014% | 5 | 8 | -89.999% |
| 2024-03-21 | 70.9800 | 70.9800 | 70.9800 | 70.9800 | -4.674% | 20 | 8 | -89.997% |
| 2024-03-08 | 74.5200 | 74.9500 | 74.4300 | 74.4600 | -0.587% | 250 | 24 | -90.465% |
| 2024-03-07 | 75.6000 | 75.6000 | 73.0500 | 74.9000 | -2.853% | 106 | 109 | -90.521% |
| 2024-02-26 | 77.1000 | 77.1000 | 77.1000 | 77.1000 | +0.456% | 3 | 19 | -90.791% |
| 2024-02-22 | 76.7500 | 76.7500 | 76.7500 | 76.7500 | -6.402% | 19 | 19 | -90.749% |
| 2024-02-21 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +1.485% | 1 | 22 | -91.341% |
| 2024-02-20 | 80.8800 | 80.8800 | 80.8000 | 80.8000 | +4.935% | 20 | 23 | -91.213% |
| 2024-02-12 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -9.166% | 3 | 4 | -90.779% |
| 2024-01-25 | 83.4900 | 84.7700 | 83.4900 | 84.7700 | -0.271% | 2 | 1 | -91.624% |
| 2024-01-24 | 80.0000 | 85.0000 | 80.0000 | 85.0000 | 0.000% | 2 | 1 | -91.647% |