NFLX261218P00560000
NFLX Dec 18 2026 560.00 Put
optionOPRA
InactiveNov 10, 2025
8.63USD-8.677%(-0.82)2Vol103OI
NFLX261218P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 8.6200 | 8.6300 | 8.6200 | 8.6300 | -8.677% | 2 | 103 | 0.000% |
| 2025-11-05 | 9.2500 | 9.4500 | 9.2500 | 9.4500 | -2.073% | 22 | 103 | -8.677% |
| 2025-11-04 | 9.6200 | 9.6900 | 9.6200 | 9.6500 | +2.660% | 8 | 103 | -10.570% |
| 2025-11-03 | 9.4400 | 9.4400 | 9.4000 | 9.4000 | +21.290% | 6 | 103 | -8.191% |
| 2025-10-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.525% | 1 | 103 | +11.355% |
| 2025-10-13 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -4.952% | 25 | 103 | +9.657% |
| 2025-09-26 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +0.364% | 1 | 78 | +4.227% |
| 2025-09-15 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.484% | 1 | 79 | +4.606% |
| 2025-09-03 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.470% | 6 | 78 | +7.205% |
| 2025-08-25 | 7.6000 | 7.9200 | 7.6000 | 7.7800 | -21.015% | 68 | 78 | +10.925% |
| 2025-07-16 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -2.956% | 1 | 63 | -12.386% |
| 2025-07-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -25.368% | 1 | 62 | -14.975% |
| 2025-06-20 | 13.3500 | 13.6000 | 13.3500 | 13.6000 | -0.730% | 4 | 62 | -36.544% |
| 2025-06-16 | 13.2500 | 13.7000 | 13.2500 | 13.7000 | 0.000% | 5 | 62 | -37.007% |
| 2025-06-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.054% | 2 | 59 | -37.007% |
| 2025-06-10 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | -8.025% | 4 | 59 | -42.081% |
| 2025-05-29 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -49.216% | 1 | 59 | -46.728% |
| 2025-04-16 | 31.4500 | 31.9000 | 31.4500 | 31.9000 | +45.000% | 2 | 59 | -72.947% |
| 2025-01-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -29.032% | 2 | 59 | -60.773% |
| 2025-01-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -2.270% | 1 | 59 | -72.161% |
| 2025-01-08 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +13.286% | 1 | 60 | -72.793% |
| 2024-12-05 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -6.853% | 5 | 60 | -69.179% |
| 2024-11-25 | 30.0500 | 30.0600 | 30.0500 | 30.0600 | +0.535% | 35 | 60 | -71.291% |
| 2024-11-20 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -3.548% | 5 | 95 | -71.137% |
| 2024-11-19 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -3.125% | 15 | 95 | -72.161% |
| 2024-11-14 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.910% | 8 | 95 | -73.031% |
| 2024-11-12 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | -11.620% | 10 | 91 | -75.704% |
| 2024-11-07 | 40.1900 | 40.1900 | 40.1900 | 40.1900 | -12.038% | 10 | 91 | -78.527% |
| 2024-10-28 | 45.6900 | 45.6900 | 45.6900 | 45.6900 | +3.208% | 2 | 91 | -81.112% |
| 2024-10-21 | 44.2600 | 44.2700 | 44.2600 | 44.2700 | -4.959% | 7 | 93 | -80.506% |
| 2024-10-18 | 46.7500 | 47.0000 | 46.5300 | 46.5800 | -19.272% | 20 | 86 | -81.473% |
| 2024-10-15 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +2.852% | 2 | 91 | -85.043% |
| 2024-10-09 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -8.153% | 1 | 91 | -84.617% |
| 2024-10-01 | 60.9000 | 61.0800 | 60.9000 | 61.0800 | +3.525% | 15 | 91 | -85.871% |
| 2024-09-25 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +0.855% | 1 | 97 | -85.373% |
| 2024-09-24 | 59.7000 | 60.0000 | 57.9000 | 58.5000 | -5.797% | 32 | 97 | -85.248% |
| 2024-09-20 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | -9.118% | 2 | 72 | -86.103% |
| 2024-09-04 | 68.3300 | 68.3300 | 68.3300 | 68.3300 | +6.682% | 5 | 72 | -87.370% |
| 2024-08-22 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | -6.140% | 5 | 74 | -86.526% |
| 2024-08-19 | 68.2400 | 68.2400 | 68.2400 | 68.2400 | -6.674% | 1 | 72 | -87.353% |
| 2024-08-15 | 74.5500 | 74.5500 | 73.1200 | 73.1200 | -1.309% | 11 | 72 | -88.197% |
| 2024-08-14 | 74.0300 | 74.0900 | 74.0300 | 74.0900 | -4.437% | 2 | 79 | -88.352% |
| 2024-08-13 | 78.3300 | 78.3300 | 77.5300 | 77.5300 | -3.269% | 9 | 81 | -88.869% |
| 2024-08-12 | 80.1500 | 80.1500 | 80.1500 | 80.1500 | -8.400% | 1 | 90 | -89.233% |
| 2024-08-07 | 85.1800 | 87.5000 | 85.1800 | 87.5000 | -3.015% | 2 | 91 | -90.137% |
| 2024-08-06 | 90.2200 | 90.2200 | 90.2200 | 90.2200 | +1.371% | 1 | 92 | -90.434% |
| 2024-08-05 | 94.7400 | 94.7400 | 89.0000 | 89.0000 | +5.089% | 2 | 96 | -90.303% |
| 2024-08-02 | 84.6900 | 90.9000 | 84.6900 | 84.6900 | +3.130% | 13 | 96 | -89.810% |
| 2024-08-01 | 82.5200 | 82.5200 | 82.1200 | 82.1200 | +5.282% | 12 | 95 | -89.491% |
| 2024-07-31 | 77.5000 | 78.0000 | 77.5000 | 78.0000 | -2.194% | 2 | 95 | -88.936% |
| 2024-07-30 | 79.7500 | 79.7500 | 79.7500 | 79.7500 | +2.309% | 6 | 94 | -89.179% |
| 2024-07-18 | 78.0500 | 78.0500 | 77.9500 | 77.9500 | +13.613% | 2 | 93 | -88.929% |
| 2024-07-05 | 68.1000 | 68.6100 | 68.1000 | 68.6100 | -3.366% | 8 | 92 | -87.422% |
| 2024-06-27 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | -1.389% | 1 | 94 | -87.845% |
| 2024-06-18 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -1.031% | 1 | 92 | -88.014% |
| 2024-06-17 | 73.8000 | 73.8000 | 72.7500 | 72.7500 | -1.020% | 21 | 92 | -88.137% |
| 2024-06-14 | 73.5000 | 73.5000 | 73.5000 | 73.5000 | -5.624% | 36 | 92 | -88.259% |
| 2024-06-06 | 77.7600 | 77.9300 | 77.7600 | 77.8800 | -3.662% | 8 | 74 | -88.919% |
| 2024-06-05 | 80.8400 | 80.8400 | 80.8400 | 80.8400 | -2.907% | 1 | 76 | -89.325% |
| 2024-06-03 | 83.1000 | 83.2600 | 83.1000 | 83.2600 | +0.313% | 2 | 76 | -89.635% |
| 2024-05-31 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | +3.750% | 2 | 77 | -89.602% |
| 2024-05-30 | 79.9400 | 80.0000 | 79.9400 | 80.0000 | +3.627% | 3 | 76 | -89.213% |
| 2024-05-29 | 77.2000 | 77.2000 | 77.2000 | 77.2000 | -2.856% | 15 | 92 | -88.821% |
| 2024-05-28 | 77.8200 | 79.4700 | 77.8200 | 79.4700 | +1.468% | 6 | 92 | -89.141% |
| 2024-05-24 | 78.3000 | 81.4000 | 77.9800 | 78.3200 | -0.546% | 14 | 94 | -88.981% |
| 2024-05-22 | 78.4300 | 78.7500 | 78.4300 | 78.7500 | -0.968% | 2 | 94 | -89.041% |
| 2024-05-21 | 79.1000 | 79.5200 | 79.1000 | 79.5200 | -3.401% | 16 | 94 | -89.147% |
| 2024-05-20 | 85.2400 | 85.4000 | 79.8000 | 82.3200 | -5.390% | 26 | 79 | -89.517% |
| 2024-05-08 | 87.0100 | 87.0100 | 87.0100 | 87.0100 | -2.389% | 1 | 75 | -90.082% |
| 2024-05-07 | 89.6000 | 89.6000 | 89.1400 | 89.1400 | -3.214% | 2 | 76 | -90.319% |
| 2024-05-06 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | -3.962% | 1 | 78 | -90.630% |
| 2024-05-03 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | -9.953% | 20 | 78 | -91.001% |
| 2024-05-01 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | +5.970% | 1 | 88 | -91.897% |
| 2024-04-25 | 102.4300 | 102.4300 | 100.5000 | 100.5000 | -2.332% | 11 | 87 | -91.413% |
| 2024-04-24 | 99.5700 | 102.9000 | 99.5700 | 102.9000 | +0.010% | 11 | 87 | -91.613% |
| 2024-04-22 | 104.2300 | 106.1000 | 102.8900 | 102.8900 | -1.644% | 32 | 76 | -91.612% |
| 2024-04-19 | 99.1500 | 104.6100 | 99.1500 | 104.6100 | +13.214% | 48 | 74 | -91.750% |
| 2024-04-18 | 92.7300 | 92.8500 | 92.4000 | 92.4000 | +7.292% | 4 | 28 | -90.660% |
| 2024-04-11 | 86.7300 | 86.7300 | 86.1200 | 86.1200 | -5.238% | 10 | 29 | -89.979% |
| 2024-04-09 | 90.8800 | 90.8800 | 90.8700 | 90.8800 | +2.689% | 10 | 29 | -90.504% |
| 2024-04-03 | 89.3200 | 93.4500 | 88.5000 | 88.5000 | -3.626% | 26 | 29 | -90.249% |
| 2024-03-27 | 91.8300 | 91.8300 | 91.8300 | 91.8300 | +0.558% | 7 | 31 | -90.602% |
| 2024-03-26 | 91.3200 | 91.3200 | 91.3200 | 91.3200 | +1.130% | 4 | 24 | -90.550% |
| 2024-03-21 | 90.2200 | 90.3000 | 90.2200 | 90.3000 | -1.805% | 15 | 20 | -90.443% |
| 2024-03-19 | 93.5000 | 96.0000 | 91.9600 | 91.9600 | -1.899% | 7 | 5 | -90.615% |
| 2024-03-18 | 93.7400 | 93.7400 | 93.7400 | 93.7400 | -2.880% | 1 | 11 | -90.794% |
| 2024-03-15 | 96.0000 | 96.5200 | 96.0000 | 96.5200 | +0.573% | 4 | 12 | -91.059% |
| 2024-03-05 | 95.9700 | 95.9700 | 95.9700 | 95.9700 | +0.492% | 3 | 12 | -91.008% |
| 2024-02-27 | 97.0000 | 97.0000 | 95.5000 | 95.5000 | -6.004% | 2 | 9 | -90.963% |
| 2024-02-26 | 98.4000 | 101.6000 | 96.8000 | 101.6000 | +2.803% | 5 | 11 | -91.506% |
| 2024-02-15 | 98.8300 | 98.8300 | 98.8300 | 98.8300 | -5.876% | 1 | 6 | -91.268% |
| 2024-02-09 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -0.076% | 1 | 7 | -91.781% |
| 2024-02-06 | 104.4800 | 105.0800 | 104.4800 | 105.0800 | +0.076% | 2 | 6 | -91.787% |
| 2024-01-24 | 106.1600 | 106.4400 | 105.0000 | 105.0000 | 0.000% | 4 | 4 | -91.781% |