NFLX261218P00550000
NFLX Dec 18 2026 550.00 Put
optionOPRA
InactiveNov 10, 2025
7.15USD-19.663%(-1.75)1Vol100OI
NFLX261218P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -19.663% | 1 | 100 | 0.000% |
| 2025-11-05 | 8.9500 | 8.9500 | 8.8400 | 8.9000 | +0.338% | 22 | 100 | -19.663% |
| 2025-11-03 | 8.8200 | 8.9400 | 8.7800 | 8.8700 | +10.875% | 26 | 95 | -19.391% |
| 2025-10-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.171% | 1 | 95 | -10.625% |
| 2025-10-22 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -8.953% | 5 | 95 | -8.685% |
| 2025-10-02 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +7.366% | 5 | 95 | -16.860% |
| 2025-10-01 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -2.909% | 5 | 95 | -10.737% |
| 2025-09-26 | 7.7200 | 8.2500 | 7.7200 | 8.2500 | -2.941% | 21 | 90 | -13.333% |
| 2025-09-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +14.094% | 1 | 93 | -15.882% |
| 2025-09-11 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +12.030% | 1 | 92 | -4.027% |
| 2025-09-08 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.276% | 5 | 93 | +7.519% |
| 2025-08-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 1 | 89 | -1.379% |
| 2025-08-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 1 | 89 | -10.625% |
| 2025-08-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -10.303% | 1 | 90 | -3.378% |
| 2025-08-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -8.333% | 1 | 91 | -13.333% |
| 2025-08-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 5 | 91 | -20.556% |
| 2025-07-29 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +13.501% | 1 | 91 | -24.737% |
| 2025-07-18 | 8.3600 | 8.5800 | 8.3600 | 8.3700 | -16.716% | 22 | 91 | -14.576% |
| 2025-07-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.761% | 1 | 83 | -28.856% |
| 2025-06-30 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -24.186% | 1 | 84 | -26.892% |
| 2025-06-11 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | -11.340% | 15 | 85 | -44.574% |
| 2025-06-10 | 13.8000 | 14.5500 | 13.8000 | 14.5500 | -6.129% | 12 | 80 | -50.859% |
| 2025-05-22 | 15.4400 | 15.5200 | 15.4400 | 15.5000 | -12.921% | 3 | 69 | -53.871% |
| 2025-05-12 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.425% | 3 | 68 | -59.831% |
| 2025-05-02 | 17.6000 | 17.6000 | 17.5500 | 17.5500 | -27.148% | 4 | 68 | -59.259% |
| 2025-04-22 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | -18.061% | 1 | 67 | -70.320% |
| 2025-04-16 | 29.1500 | 29.4000 | 29.1500 | 29.4000 | +5.000% | 2 | 66 | -75.680% |
| 2025-04-15 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -26.797% | 1 | 66 | -74.464% |
| 2025-04-08 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +96.154% | 1 | 66 | -81.307% |
| 2025-02-24 | 19.0000 | 19.5000 | 19.0000 | 19.5000 | +5.405% | 2 | 66 | -63.333% |
| 2025-02-20 | 18.0000 | 18.5000 | 18.0000 | 18.5000 | -9.756% | 4 | 66 | -61.351% |
| 2025-01-24 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +6.826% | 2 | 66 | -65.122% |
| 2025-01-23 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -10.951% | 1 | 66 | -62.741% |
| 2025-01-22 | 21.3500 | 21.8000 | 20.0600 | 21.5500 | -25.251% | 4 | 66 | -66.821% |
| 2024-12-31 | 28.8300 | 28.8300 | 28.8300 | 28.8300 | +3.854% | 2 | 66 | -75.199% |
| 2024-12-26 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | +5.954% | 1 | 66 | -74.244% |
| 2024-12-05 | 26.1000 | 26.2000 | 26.1000 | 26.2000 | -11.636% | 6 | 67 | -72.710% |
| 2024-11-19 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -2.946% | 1 | 67 | -75.885% |
| 2024-11-13 | 31.6100 | 31.6100 | 30.5500 | 30.5500 | -7.704% | 3 | 67 | -76.596% |
| 2024-11-12 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -2.647% | 2 | 67 | -78.399% |
| 2024-11-11 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -4.975% | 2 | 68 | -78.971% |
| 2024-11-07 | 35.7800 | 35.7800 | 35.7800 | 35.7800 | -19.776% | 1 | 69 | -80.017% |
| 2024-11-04 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +4.941% | 1 | 69 | -83.969% |
| 2024-10-30 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -5.556% | 1 | 69 | -83.176% |
| 2024-10-24 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +0.334% | 7 | 70 | -84.111% |
| 2024-10-23 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | +7.297% | 1 | 75 | -84.058% |
| 2024-10-21 | 43.4500 | 43.4500 | 41.7700 | 41.8000 | -3.151% | 11 | 75 | -82.895% |
| 2024-10-18 | 43.6700 | 43.6700 | 43.1600 | 43.1600 | -18.566% | 4 | 78 | -83.434% |
| 2024-10-14 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -4.813% | 6 | 76 | -86.509% |
| 2024-10-02 | 55.6800 | 55.6800 | 55.6800 | 55.6800 | -0.837% | 1 | 81 | -87.159% |
| 2024-09-25 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | -3.190% | 2 | 81 | -87.266% |
| 2024-09-19 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -16.667% | 1 | 81 | -87.672% |
| 2024-09-11 | 69.6000 | 69.6000 | 69.6000 | 69.6000 | -0.699% | 1 | 82 | -89.727% |
| 2024-09-06 | 70.0900 | 70.0900 | 70.0900 | 70.0900 | +9.481% | 2 | 81 | -89.799% |
| 2024-09-03 | 64.0200 | 64.0200 | 64.0200 | 64.0200 | +3.895% | 15 | 82 | -88.832% |
| 2024-08-27 | 61.6200 | 61.6200 | 61.6200 | 61.6200 | +0.686% | 2 | 82 | -88.397% |
| 2024-08-21 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -4.300% | 1 | 84 | -88.317% |
| 2024-08-19 | 64.0000 | 64.0000 | 63.9500 | 63.9500 | +0.267% | 3 | 83 | -88.819% |
| 2024-08-16 | 63.7700 | 63.7800 | 63.7700 | 63.7800 | -14.584% | 4 | 84 | -88.790% |
| 2024-08-13 | 74.6700 | 74.6700 | 74.6700 | 74.6700 | -9.127% | 6 | 84 | -90.425% |
| 2024-08-02 | 82.8600 | 82.8600 | 82.1700 | 82.1700 | +19.921% | 52 | 84 | -91.299% |
| 2024-07-22 | 69.3500 | 69.3500 | 68.5200 | 68.5200 | +2.269% | 2 | 98 | -89.565% |
| 2024-07-10 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +2.290% | 1 | 96 | -89.328% |
| 2024-07-09 | 66.0000 | 66.0000 | 65.5000 | 65.5000 | -6.348% | 2 | 96 | -89.084% |
| 2024-07-01 | 69.9900 | 69.9900 | 69.9400 | 69.9400 | +3.769% | 2 | 97 | -89.777% |
| 2024-06-28 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | +0.417% | 40 | 96 | -89.392% |
| 2024-06-27 | 67.1200 | 67.1200 | 67.1200 | 67.1200 | -4.483% | 1 | 76 | -89.347% |
| 2024-06-17 | 70.2700 | 70.2700 | 70.2700 | 70.2700 | +0.992% | 1 | 76 | -89.825% |
| 2024-06-14 | 70.7000 | 70.7000 | 69.5800 | 69.5800 | -8.351% | 4 | 77 | -89.724% |
| 2024-06-10 | 75.9200 | 75.9200 | 75.9200 | 75.9200 | +2.998% | 1 | 78 | -90.582% |
| 2024-06-06 | 73.7100 | 73.7100 | 73.7100 | 73.7100 | -7.166% | 1 | 78 | -90.300% |
| 2024-06-04 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | +8.767% | 10 | 77 | -90.995% |
| 2024-05-30 | 73.5400 | 73.5400 | 73.0000 | 73.0000 | +2.817% | 8 | 77 | -90.205% |
| 2024-05-29 | 73.9000 | 73.9000 | 71.0000 | 71.0000 | -5.710% | 10 | 69 | -89.930% |
| 2024-05-24 | 75.3000 | 75.3000 | 75.3000 | 75.3000 | -1.116% | 2 | 60 | -90.505% |
| 2024-05-22 | 76.2700 | 76.2700 | 76.1500 | 76.1500 | +1.533% | 3 | 60 | -90.611% |
| 2024-05-21 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -1.160% | 1 | 61 | -90.467% |
| 2024-05-20 | 75.8800 | 75.8800 | 75.8800 | 75.8800 | -9.343% | 1 | 61 | -90.577% |
| 2024-05-09 | 83.6900 | 83.7000 | 83.6900 | 83.7000 | -1.379% | 10 | 60 | -91.458% |
| 2024-05-08 | 83.1200 | 84.8700 | 83.1200 | 84.8700 | -16.384% | 2 | 63 | -91.575% |
| 2024-04-30 | 97.1500 | 101.5000 | 97.1500 | 101.5000 | +3.571% | 12 | 61 | -92.956% |
| 2024-04-29 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +0.647% | 1 | 61 | -92.704% |
| 2024-04-26 | 97.3700 | 97.3700 | 97.3700 | 97.3700 | +4.721% | 20 | 60 | -92.657% |
| 2024-04-23 | 93.0300 | 93.0300 | 92.9800 | 92.9800 | -6.581% | 2 | 60 | -92.310% |
| 2024-04-22 | 99.5300 | 99.5300 | 99.5300 | 99.5300 | +17.481% | 2 | 60 | -92.816% |
| 2024-04-18 | 84.7200 | 84.7200 | 84.7200 | 84.7200 | -2.621% | 1 | 58 | -91.560% |
| 2024-04-17 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +2.486% | 9 | 57 | -91.782% |
| 2024-04-16 | 82.0500 | 88.4000 | 82.0500 | 84.8900 | -3.523% | 34 | 57 | -91.577% |
| 2024-04-15 | 87.4000 | 88.0900 | 87.2200 | 87.9900 | +5.732% | 43 | 85 | -91.874% |
| 2024-04-11 | 83.3000 | 83.3000 | 83.2200 | 83.2200 | -3.547% | 10 | 49 | -91.408% |
| 2024-04-10 | 86.2800 | 86.2800 | 86.2800 | 86.2800 | +0.023% | 5 | 59 | -91.713% |
| 2024-04-09 | 86.2600 | 86.2600 | 86.2600 | 86.2600 | +8.914% | 5 | 54 | -91.711% |
| 2024-04-08 | 79.2000 | 79.2000 | 79.2000 | 79.2000 | -9.444% | 2 | 49 | -90.972% |
| 2024-04-01 | 88.3900 | 88.3900 | 87.4600 | 87.4600 | -3.038% | 9 | 49 | -91.825% |
| 2024-03-28 | 90.2900 | 90.3200 | 90.2000 | 90.2000 | +1.725% | 30 | 80 | -92.073% |
| 2024-03-27 | 87.6100 | 88.6700 | 87.6100 | 88.6700 | +4.146% | 21 | 80 | -91.936% |
| 2024-03-26 | 85.1200 | 85.1400 | 85.1200 | 85.1400 | -8.452% | 20 | 81 | -91.602% |
| 2024-03-19 | 89.2800 | 93.0000 | 89.0000 | 93.0000 | +5.706% | 5 | 91 | -92.312% |
| 2024-03-18 | 87.3500 | 88.9300 | 87.3500 | 87.9800 | -4.338% | 8 | 96 | -91.873% |
| 2024-03-15 | 91.5000 | 91.9700 | 91.3500 | 91.9700 | +8.136% | 46 | 82 | -92.226% |
| 2024-03-13 | 85.0500 | 85.0500 | 85.0500 | 85.0500 | -6.229% | 2 | 82 | -91.593% |
| 2024-03-12 | 92.9300 | 92.9300 | 90.7000 | 90.7000 | -2.052% | 3 | 82 | -92.117% |
| 2024-03-06 | 91.0000 | 92.9700 | 91.0000 | 92.6000 | -1.489% | 61 | 83 | -92.279% |
| 2024-03-05 | 92.6400 | 95.8700 | 91.2200 | 94.0000 | +14.564% | 8 | 23 | -92.394% |
| 2024-03-01 | 87.4600 | 87.4600 | 82.0000 | 82.0500 | -15.281% | 42 | 24 | -91.286% |
| 2024-02-26 | 94.4500 | 96.8500 | 94.4500 | 96.8500 | +4.140% | 2 | 38 | -92.617% |
| 2024-02-22 | 92.7500 | 93.4600 | 92.7500 | 93.0000 | -5.344% | 26 | 38 | -92.312% |
| 2024-02-20 | 98.6000 | 98.6000 | 98.2500 | 98.2500 | +3.979% | 23 | 13 | -92.723% |
| 2024-02-16 | 95.6800 | 95.6800 | 93.2700 | 94.4900 | +1.254% | 48 | 17 | -92.433% |
| 2024-02-15 | 93.3200 | 93.3200 | 93.3200 | 93.3200 | -1.768% | 1 | 17 | -92.338% |
| 2024-02-14 | 97.5700 | 97.5700 | 95.0000 | 95.0000 | -6.890% | 3 | 17 | -92.474% |
| 2024-02-13 | 102.0300 | 102.0300 | 102.0300 | 102.0300 | +3.061% | 1 | 14 | -92.992% |
| 2024-01-30 | 97.4900 | 99.0000 | 97.4900 | 99.0000 | +3.125% | 4 | 13 | -92.778% |
| 2024-01-29 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | -2.181% | 2 | 9 | -92.552% |
| 2024-01-26 | 98.1400 | 98.1400 | 98.1400 | 98.1400 | -2.755% | 5 | 7 | -92.714% |
| 2024-01-25 | 102.8000 | 102.8000 | 100.9200 | 100.9200 | -0.845% | 2 | 2 | -92.915% |
| 2024-01-24 | 101.7800 | 101.7800 | 101.7800 | 101.7800 | 0.000% | 1 | 1 | -92.975% |