NFLX261218P00520000
NFLX Dec 18 2026 520.00 Put
optionOPRA
InactiveOct 1, 2025
6.54USD-43.863%(-5.11)69Vol102OI
NFLX261218P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-01 | 6.9300 | 6.9300 | 6.5400 | 6.5400 | -43.863% | 69 | 102 | 0.000% |
| 2025-06-10 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | -11.069% | 7 | 65 | -43.863% |
| 2025-05-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -12.667% | 1 | 58 | -50.076% |
| 2025-04-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.519% | 1 | 59 | -56.400% |
| 2025-04-28 | 15.2700 | 15.7100 | 15.2700 | 15.7100 | -49.323% | 3 | 58 | -58.370% |
| 2025-04-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +38.393% | 2 | 59 | -78.903% |
| 2025-04-02 | 22.1000 | 22.4000 | 22.1000 | 22.4000 | +17.895% | 2 | 59 | -70.804% |
| 2025-03-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.264% | 1 | 60 | -65.579% |
| 2025-03-03 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +17.702% | 30 | 60 | -65.488% |
| 2025-02-24 | 16.6500 | 16.6500 | 16.1000 | 16.1000 | -27.803% | 32 | 66 | -59.379% |
| 2024-12-26 | 22.2500 | 22.3000 | 22.1800 | 22.3000 | -11.858% | 14 | 36 | -70.673% |
| 2024-11-18 | 25.4000 | 25.4000 | 25.3000 | 25.3000 | -2.879% | 2 | 34 | -74.150% |
| 2024-11-13 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -9.893% | 1 | 35 | -74.894% |
| 2024-11-11 | 28.9100 | 28.9100 | 28.9100 | 28.9100 | -2.987% | 3 | 36 | -77.378% |
| 2024-11-07 | 30.5400 | 30.5400 | 29.8000 | 29.8000 | -14.368% | 3 | 36 | -78.054% |
| 2024-10-21 | 35.2700 | 35.2700 | 34.8000 | 34.8000 | -7.373% | 6 | 33 | -81.207% |
| 2024-10-18 | 37.5700 | 37.5700 | 37.5700 | 37.5700 | -13.233% | 4 | 33 | -82.592% |
| 2024-10-10 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -1.747% | 2 | 34 | -84.896% |
| 2024-10-08 | 45.0900 | 45.0900 | 44.0700 | 44.0700 | -5.062% | 4 | 36 | -85.160% |
| 2024-10-02 | 46.4200 | 46.4200 | 46.4200 | 46.4200 | -1.964% | 2 | 36 | -85.911% |
| 2024-09-24 | 47.9500 | 47.9500 | 47.1700 | 47.3500 | -4.498% | 8 | 36 | -86.188% |
| 2024-09-19 | 49.5800 | 49.5800 | 49.5800 | 49.5800 | -3.915% | 1 | 37 | -86.809% |
| 2024-09-18 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +0.428% | 1 | 37 | -87.326% |
| 2024-09-17 | 51.3800 | 51.3800 | 51.3800 | 51.3800 | -6.633% | 1 | 38 | -87.271% |
| 2024-09-11 | 55.0300 | 55.0300 | 55.0300 | 55.0300 | -9.654% | 1 | 37 | -88.116% |
| 2024-09-06 | 60.9100 | 60.9100 | 60.9100 | 60.9100 | +12.359% | 4 | 36 | -89.263% |
| 2024-08-28 | 54.0000 | 54.2100 | 54.0000 | 54.2100 | +5.982% | 5 | 36 | -87.936% |
| 2024-08-20 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | -26.094% | 1 | 31 | -87.214% |
| 2024-08-07 | 69.2500 | 69.2500 | 69.2100 | 69.2100 | +4.452% | 3 | 30 | -90.550% |
| 2024-07-30 | 65.6400 | 66.2600 | 65.6400 | 66.2600 | +19.819% | 3 | 33 | -90.130% |
| 2024-07-22 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | -9.031% | 2 | 30 | -88.174% |
| 2024-07-16 | 60.7900 | 60.7900 | 60.7900 | 60.7900 | +5.722% | 2 | 28 | -89.242% |
| 2024-07-09 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -3.068% | 1 | 26 | -88.626% |
| 2024-06-25 | 59.0000 | 59.3200 | 59.0000 | 59.3200 | -1.658% | 2 | 27 | -88.975% |
| 2024-06-17 | 60.3200 | 60.3200 | 60.3200 | 60.3200 | -2.710% | 3 | 28 | -89.158% |
| 2024-06-14 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -2.362% | 40 | 28 | -89.452% |
| 2024-06-13 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | 0.000% | 5 | 48 | -89.701% |
| 2024-06-07 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | +0.475% | 30 | 43 | -89.701% |
| 2024-06-06 | 63.2000 | 63.2000 | 63.2000 | 63.2000 | -4.053% | 1 | 28 | -89.652% |
| 2024-05-20 | 68.1000 | 68.1000 | 65.8700 | 65.8700 | -10.442% | 4 | 27 | -90.071% |
| 2024-05-16 | 73.5500 | 73.5500 | 73.5500 | 73.5500 | +2.153% | 15 | 27 | -91.108% |
| 2024-05-14 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +1.180% | 15 | 27 | -90.917% |
| 2024-05-08 | 71.1600 | 71.1600 | 71.1600 | 71.1600 | -16.006% | 1 | 27 | -90.809% |
| 2024-04-24 | 81.8900 | 85.5500 | 81.8800 | 84.7200 | +7.010% | 12 | 27 | -92.280% |
| 2024-04-23 | 79.6200 | 80.5000 | 79.1700 | 79.1700 | -9.073% | 11 | 33 | -91.739% |
| 2024-04-22 | 87.0800 | 87.0800 | 87.0700 | 87.0700 | +3.754% | 4 | 31 | -92.489% |
| 2024-04-19 | 82.0000 | 83.9200 | 82.0000 | 83.9200 | +10.537% | 6 | 31 | -92.207% |
| 2024-04-04 | 75.9200 | 75.9200 | 75.9200 | 75.9200 | +2.002% | 1 | 27 | -91.386% |
| 2024-03-26 | 74.4300 | 74.4300 | 74.4300 | 74.4300 | +0.486% | 1 | 27 | -91.213% |
| 2024-03-22 | 74.0700 | 74.0700 | 74.0700 | 74.0700 | -5.038% | 2 | 27 | -91.171% |
| 2024-03-15 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | -0.447% | 40 | 26 | -91.615% |
| 2024-03-08 | 78.3500 | 78.3500 | 78.3500 | 78.3500 | +0.038% | 40 | 26 | -91.653% |
| 2024-03-07 | 78.9000 | 78.9000 | 77.3800 | 78.3200 | -3.009% | 125 | 46 | -91.650% |
| 2024-03-06 | 80.6000 | 80.7500 | 80.2800 | 80.7500 | +7.667% | 105 | 106 | -91.901% |
| 2024-03-01 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -6.832% | 20 | 21 | -91.280% |
| 2024-02-23 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | -0.923% | 10 | 11 | -91.876% |
| 2024-02-22 | 81.2500 | 81.2500 | 81.2500 | 81.2500 | -3.274% | 1 | 6 | -91.951% |
| 2024-02-20 | 85.0000 | 85.0000 | 84.0000 | 84.0000 | +3.768% | 6 | 7 | -92.214% |
| 2024-02-16 | 80.9500 | 80.9500 | 80.9500 | 80.9500 | -6.986% | 2 | 1 | -91.921% |
| 2024-02-06 | 86.5000 | 87.0300 | 86.5000 | 87.0300 | -2.103% | 2 | 1 | -92.485% |
| 2024-01-25 | 88.2500 | 88.9000 | 88.2500 | 88.9000 | -22.270% | 2 | 3 | -92.643% |
| 2024-01-09 | 114.6700 | 114.6700 | 114.3700 | 114.3700 | 0.000% | 2 | 2 | -94.282% |