NFLX261218P00570000
NFLX Dec 18 2026 570.00 Put
optionOPRA
InactiveNov 14, 2025
9.15USD-10.906%(-1.12)10Vol58OI
NFLX261218P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.906% | 10 | 58 | 0.000% |
| 2025-11-04 | 10.2900 | 10.2900 | 10.2500 | 10.2700 | +1.885% | 4 | 58 | -10.906% |
| 2025-11-03 | 10.0400 | 10.2600 | 9.9200 | 10.0800 | +15.464% | 26 | 66 | -9.226% |
| 2025-09-30 | 8.7500 | 8.7500 | 8.7300 | 8.7300 | +0.345% | 2 | 66 | +4.811% |
| 2025-09-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +13.134% | 1 | 65 | +5.172% |
| 2025-09-22 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +1.184% | 3 | 66 | +18.986% |
| 2025-09-04 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -9.524% | 1 | 66 | +20.395% |
| 2025-09-03 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.890% | 1 | 65 | +8.929% |
| 2025-08-29 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +4.848% | 1 | 66 | +5.780% |
| 2025-08-25 | 8.3000 | 8.3400 | 8.2000 | 8.2500 | -30.789% | 54 | 66 | +10.909% |
| 2025-07-02 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -18.076% | 4 | 66 | -23.238% |
| 2025-06-11 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -7.029% | 2 | 66 | -37.113% |
| 2025-06-10 | 15.5000 | 15.6500 | 15.4500 | 15.6500 | -59.085% | 10 | 64 | -41.534% |
| 2025-04-11 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | +24.027% | 10 | 54 | -76.078% |
| 2025-04-02 | 30.8400 | 30.8400 | 30.8400 | 30.8400 | -6.090% | 1 | 49 | -70.331% |
| 2025-03-14 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | -8.498% | 8 | 50 | -72.138% |
| 2025-03-11 | 35.8900 | 35.8900 | 35.8900 | 35.8900 | +75.501% | 4 | 54 | -74.505% |
| 2025-02-07 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -6.791% | 10 | 54 | -55.257% |
| 2025-02-04 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | -6.239% | 1 | 49 | -58.295% |
| 2025-01-22 | 23.2500 | 23.4500 | 23.1000 | 23.4000 | -32.370% | 39 | 50 | -60.897% |
| 2024-11-13 | 34.7500 | 34.7500 | 34.6000 | 34.6000 | -15.258% | 2 | 59 | -73.555% |
| 2024-11-08 | 40.8300 | 40.8300 | 40.8300 | 40.8300 | -13.220% | 2 | 59 | -77.590% |
| 2024-11-04 | 47.0500 | 47.0500 | 47.0500 | 47.0500 | +6.786% | 1 | 59 | -80.553% |
| 2024-10-29 | 44.0600 | 44.0600 | 44.0600 | 44.0600 | -11.080% | 1 | 59 | -79.233% |
| 2024-10-23 | 49.0000 | 49.5500 | 48.6500 | 49.5500 | +6.628% | 15 | 58 | -81.534% |
| 2024-10-21 | 46.4700 | 46.4700 | 46.4700 | 46.4700 | -20.564% | 1 | 73 | -80.310% |
| 2024-10-14 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -6.265% | 1 | 73 | -84.359% |
| 2024-10-03 | 62.4100 | 62.4100 | 62.4100 | 62.4100 | -1.964% | 1 | 73 | -85.339% |
| 2024-09-23 | 63.6600 | 63.6600 | 63.6600 | 63.6600 | -14.378% | 1 | 72 | -85.627% |
| 2024-09-10 | 74.2300 | 74.3500 | 73.9500 | 74.3500 | +0.067% | 6 | 72 | -87.693% |
| 2024-09-06 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | +10.697% | 12 | 72 | -87.685% |
| 2024-08-27 | 68.3200 | 68.3200 | 67.1200 | 67.1200 | -7.421% | 3 | 66 | -86.368% |
| 2024-08-19 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -0.685% | 1 | 64 | -87.379% |
| 2024-08-16 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -6.518% | 2 | 64 | -87.466% |
| 2024-08-14 | 79.3300 | 79.3300 | 78.0900 | 78.0900 | -2.448% | 2 | 64 | -88.283% |
| 2024-08-13 | 80.0500 | 80.0500 | 80.0500 | 80.0500 | -5.601% | 3 | 64 | -88.570% |
| 2024-08-09 | 84.7900 | 84.8000 | 84.7900 | 84.8000 | -2.697% | 4 | 66 | -89.210% |
| 2024-08-08 | 87.1500 | 87.1500 | 87.1500 | 87.1500 | -2.145% | 1 | 65 | -89.501% |
| 2024-08-07 | 86.0500 | 89.0600 | 86.0500 | 89.0600 | -11.471% | 3 | 65 | -89.726% |
| 2024-08-05 | 100.6000 | 100.6000 | 100.6000 | 100.6000 | +16.570% | 4 | 65 | -90.905% |
| 2024-08-01 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | -5.008% | 5 | 65 | -89.397% |
| 2024-07-30 | 90.8500 | 90.8500 | 90.8500 | 90.8500 | +10.793% | 3 | 65 | -89.928% |
| 2024-07-26 | 82.0000 | 84.0000 | 82.0000 | 82.0000 | +1.699% | 11 | 68 | -88.841% |
| 2024-07-24 | 80.6300 | 80.6300 | 80.6300 | 80.6300 | -0.457% | 1 | 65 | -88.652% |
| 2024-07-22 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -1.937% | 4 | 65 | -88.704% |
| 2024-07-19 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | -0.805% | 1 | 69 | -88.923% |
| 2024-07-18 | 83.2700 | 83.2700 | 83.2700 | 83.2700 | +8.821% | 1 | 68 | -89.012% |
| 2024-07-11 | 76.5200 | 76.5200 | 76.5200 | 76.5200 | +4.822% | 2 | 68 | -88.042% |
| 2024-07-09 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +1.080% | 1 | 68 | -87.466% |
| 2024-07-05 | 72.2200 | 72.2200 | 72.2200 | 72.2200 | -6.208% | 2 | 68 | -87.330% |
| 2024-07-03 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +2.639% | 8 | 68 | -88.117% |
| 2024-06-26 | 75.0200 | 75.0200 | 75.0200 | 75.0200 | -4.591% | 1 | 68 | -87.803% |
| 2024-06-24 | 78.6300 | 78.6300 | 78.6300 | 78.6300 | +2.117% | 1 | 68 | -88.363% |
| 2024-06-18 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -2.197% | 5 | 68 | -88.117% |
| 2024-06-14 | 78.7300 | 78.7300 | 78.7300 | 78.7300 | -5.667% | 2 | 68 | -88.378% |
| 2024-06-12 | 83.4600 | 83.4600 | 83.4600 | 83.4600 | +1.657% | 1 | 68 | -89.037% |
| 2024-06-06 | 81.5100 | 82.5500 | 81.0800 | 82.1000 | +1.358% | 11 | 68 | -88.855% |
| 2024-05-30 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -1.580% | 20 | 67 | -88.704% |
| 2024-05-24 | 82.3000 | 82.3000 | 82.3000 | 82.3000 | -2.719% | 4 | 67 | -88.882% |
| 2024-05-22 | 82.6300 | 84.6000 | 82.6300 | 84.6000 | +0.106% | 3 | 67 | -89.184% |
| 2024-05-20 | 86.3700 | 86.3800 | 82.7500 | 84.5100 | -13.721% | 10 | 67 | -89.173% |
| 2024-05-06 | 101.2800 | 101.2800 | 97.9500 | 97.9500 | -2.537% | 11 | 65 | -90.658% |
| 2024-05-03 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | -7.219% | 20 | 65 | -90.896% |
| 2024-05-01 | 108.3200 | 108.3200 | 108.3200 | 108.3200 | +0.222% | 1 | 65 | -91.553% |
| 2024-04-19 | 106.0000 | 108.0800 | 105.4900 | 108.0800 | +12.326% | 3 | 65 | -91.534% |
| 2024-04-17 | 95.4200 | 96.2200 | 95.1500 | 96.2200 | +3.108% | 30 | 65 | -90.491% |
| 2024-04-16 | 90.0500 | 96.8000 | 90.0500 | 93.3200 | -3.635% | 31 | 70 | -90.195% |
| 2024-04-15 | 96.8400 | 96.8400 | 96.8400 | 96.8400 | +4.805% | 3 | 63 | -90.551% |
| 2024-04-12 | 92.4000 | 92.4000 | 92.4000 | 92.4000 | +2.303% | 2 | 66 | -90.097% |
| 2024-04-11 | 90.6700 | 90.7700 | 89.9200 | 90.3200 | -5.026% | 14 | 66 | -89.869% |
| 2024-04-10 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | +0.211% | 4 | 66 | -90.379% |
| 2024-04-09 | 94.9000 | 94.9000 | 94.9000 | 94.9000 | +3.422% | 5 | 66 | -90.358% |
| 2024-04-08 | 91.7600 | 91.7600 | 91.2200 | 91.7600 | +3.101% | 15 | 66 | -90.028% |
| 2024-04-05 | 89.0000 | 89.0000 | 89.0000 | 89.0000 | -1.374% | 4 | 66 | -89.719% |
| 2024-04-04 | 90.2400 | 90.2400 | 90.2400 | 90.2400 | -2.968% | 1 | 64 | -89.860% |
| 2024-04-03 | 92.7000 | 93.4100 | 91.9200 | 93.0000 | -3.085% | 11 | 64 | -90.161% |
| 2024-04-01 | 97.0700 | 97.0700 | 95.9600 | 95.9600 | -3.129% | 10 | 65 | -90.465% |
| 2024-03-28 | 99.0600 | 99.0600 | 99.0600 | 99.0600 | +5.014% | 1 | 62 | -90.763% |
| 2024-03-27 | 94.3300 | 94.3300 | 94.3300 | 94.3300 | -0.074% | 1 | 62 | -90.300% |
| 2024-03-25 | 94.4000 | 94.4000 | 94.4000 | 94.4000 | +0.640% | 1 | 62 | -90.307% |
| 2024-03-22 | 94.0000 | 94.0000 | 93.8000 | 93.8000 | -0.898% | 6 | 62 | -90.245% |
| 2024-03-21 | 94.0000 | 94.6500 | 94.0000 | 94.6500 | -0.630% | 2 | 63 | -90.333% |
| 2024-03-20 | 95.7800 | 96.5000 | 94.4900 | 95.2500 | -0.730% | 20 | 62 | -90.394% |
| 2024-03-19 | 95.9500 | 95.9500 | 95.9500 | 95.9500 | -3.130% | 1 | 62 | -90.464% |
| 2024-03-15 | 99.0500 | 99.0500 | 99.0500 | 99.0500 | -0.202% | 2 | 62 | -90.762% |
| 2024-03-14 | 99.2500 | 99.2500 | 99.2500 | 99.2500 | -0.050% | 1 | 62 | -90.781% |
| 2024-03-12 | 101.6000 | 101.6000 | 96.0000 | 99.3000 | +0.222% | 7 | 61 | -90.785% |
| 2024-03-06 | 99.0800 | 99.0800 | 99.0800 | 99.0800 | -1.843% | 4 | 59 | -90.765% |
| 2024-03-05 | 100.9400 | 100.9400 | 100.9400 | 100.9400 | +12.093% | 3 | 59 | -90.935% |
| 2024-03-01 | 95.5600 | 95.5600 | 90.0000 | 90.0500 | -13.580% | 48 | 62 | -89.839% |
| 2024-02-26 | 102.9000 | 104.2000 | 102.8500 | 104.2000 | +0.657% | 52 | 55 | -91.219% |
| 2024-02-16 | 101.0000 | 103.5200 | 101.0000 | 103.5200 | -1.033% | 4 | 5 | -91.161% |
| 2024-01-30 | 104.6000 | 104.6000 | 104.6000 | 104.6000 | -3.049% | 1 | 5 | -91.252% |
| 2024-01-26 | 109.9800 | 109.9800 | 107.8900 | 107.8900 | -3.670% | 2 | 4 | -91.519% |
| 2024-01-25 | 111.5000 | 112.0000 | 111.5000 | 112.0000 | 0.000% | 2 | 2 | -91.830% |