NFLX261218P00580000
NFLX Dec 18 2026 580.00 Put
optionOPRA
InactiveNov 10, 2025
10.85USD+3.828%(+0.40)1Vol72OI
NFLX261218P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.828% | 1 | 72 | 0.000% |
| 2025-11-06 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | -2.428% | 20 | 71 | +3.828% |
| 2025-11-05 | 10.5600 | 10.8200 | 10.5600 | 10.7100 | -2.192% | 22 | 71 | +1.307% |
| 2025-11-04 | 10.9200 | 11.0500 | 10.9000 | 10.9500 | +14.062% | 28 | 65 | -0.913% |
| 2025-10-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +20.755% | 3 | 70 | +13.021% |
| 2025-10-20 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.169% | 1 | 71 | +36.478% |
| 2025-09-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.854% | 1 | 72 | +22.599% |
| 2025-09-24 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -18.661% | 1 | 72 | +19.100% |
| 2025-09-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +31.765% | 17 | 72 | -3.125% |
| 2025-08-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.734% | 1 | 81 | +27.647% |
| 2025-08-25 | 8.8000 | 8.8800 | 8.6500 | 8.6500 | -22.212% | 8 | 80 | +25.434% |
| 2025-07-16 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -1.593% | 1 | 78 | -2.428% |
| 2025-07-15 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -7.905% | 1 | 79 | -3.982% |
| 2025-06-26 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -19.276% | 19 | 78 | -11.573% |
| 2025-06-11 | 15.3500 | 15.4200 | 15.2000 | 15.2000 | -22.449% | 7 | 89 | -28.618% |
| 2025-05-13 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -39.599% | 1 | 85 | -44.643% |
| 2025-04-16 | 32.0000 | 32.4500 | 32.0000 | 32.4500 | -5.394% | 2 | 86 | -66.564% |
| 2025-03-14 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +41.853% | 2 | 86 | -68.367% |
| 2025-01-23 | 24.7000 | 24.7000 | 24.1800 | 24.1800 | -7.710% | 6 | 85 | -55.128% |
| 2025-01-22 | 24.8000 | 26.2000 | 24.6500 | 26.2000 | -24.648% | 33 | 86 | -58.588% |
| 2024-12-30 | 34.7700 | 34.7700 | 34.7700 | 34.7700 | +10.556% | 1 | 103 | -68.795% |
| 2024-12-09 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | 0.000% | 17 | 104 | -65.501% |
| 2024-12-05 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | -3.528% | 4 | 104 | -65.501% |
| 2024-12-04 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +1.939% | 2 | 103 | -66.718% |
| 2024-12-02 | 31.9800 | 31.9800 | 31.9800 | 31.9800 | -10.370% | 2 | 103 | -66.073% |
| 2024-11-27 | 35.7500 | 35.7500 | 35.6800 | 35.6800 | -5.232% | 2 | 102 | -69.591% |
| 2024-11-14 | 36.5900 | 37.6500 | 36.5900 | 37.6500 | -11.098% | 2 | 102 | -71.182% |
| 2024-11-07 | 42.8500 | 42.8500 | 42.3500 | 42.3500 | -19.102% | 2 | 102 | -74.380% |
| 2024-10-23 | 50.5100 | 52.4000 | 50.5100 | 52.3500 | 0.000% | 23 | 101 | -79.274% |
| 2024-10-18 | 52.3500 | 52.3500 | 52.3500 | 52.3500 | -21.866% | 2 | 122 | -79.274% |
| 2024-10-17 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +8.327% | 29 | 122 | -83.806% |
| 2024-10-10 | 61.7500 | 61.8500 | 61.7500 | 61.8500 | -8.234% | 14 | 93 | -82.458% |
| 2024-10-01 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | +5.709% | 14 | 107 | -83.902% |
| 2024-09-25 | 63.7600 | 63.7600 | 63.7600 | 63.7600 | -12.658% | 2 | 98 | -82.983% |
| 2024-09-18 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | +3.620% | 15 | 98 | -85.137% |
| 2024-09-17 | 70.4500 | 70.4500 | 70.4500 | 70.4500 | -0.635% | 1 | 99 | -84.599% |
| 2024-09-13 | 70.9000 | 70.9000 | 70.9000 | 70.9000 | -7.296% | 20 | 99 | -84.697% |
| 2024-09-11 | 76.4800 | 76.4800 | 76.4800 | 76.4800 | -5.662% | 1 | 99 | -85.813% |
| 2024-09-06 | 81.0700 | 81.0700 | 81.0700 | 81.0700 | +10.721% | 2 | 99 | -86.617% |
| 2024-08-28 | 73.2200 | 73.2200 | 73.2200 | 73.2200 | +5.809% | 2 | 99 | -85.182% |
| 2024-08-27 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | -5.761% | 15 | 99 | -84.321% |
| 2024-08-19 | 73.4300 | 73.4300 | 73.4300 | 73.4300 | -8.304% | 1 | 84 | -85.224% |
| 2024-08-15 | 81.4500 | 81.4500 | 80.0800 | 80.0800 | -0.460% | 7 | 84 | -86.451% |
| 2024-08-14 | 83.1000 | 83.2000 | 80.4500 | 80.4500 | -8.548% | 8 | 86 | -86.513% |
| 2024-08-12 | 87.9700 | 87.9700 | 87.9700 | 87.9700 | -1.346% | 1 | 86 | -87.666% |
| 2024-08-09 | 89.5700 | 89.5700 | 89.1700 | 89.1700 | +0.394% | 4 | 86 | -87.832% |
| 2024-08-08 | 90.5000 | 91.4800 | 88.8100 | 88.8200 | -11.322% | 13 | 86 | -87.784% |
| 2024-08-06 | 100.1400 | 101.1100 | 100.1400 | 100.1600 | -0.832% | 20 | 86 | -89.167% |
| 2024-08-05 | 103.5200 | 103.5300 | 101.0000 | 101.0000 | +3.378% | 5 | 69 | -89.257% |
| 2024-08-02 | 97.7000 | 97.7000 | 95.9200 | 97.7000 | +9.333% | 7 | 70 | -88.895% |
| 2024-07-30 | 89.3600 | 89.3600 | 89.3600 | 89.3600 | +2.713% | 10 | 76 | -87.858% |
| 2024-07-26 | 88.0000 | 88.0000 | 86.0000 | 87.0000 | +6.059% | 14 | 76 | -87.529% |
| 2024-07-23 | 83.1400 | 83.1400 | 82.0300 | 82.0300 | +1.623% | 3 | 78 | -86.773% |
| 2024-07-22 | 80.7200 | 80.7200 | 80.7200 | 80.7200 | -8.064% | 3 | 78 | -86.558% |
| 2024-07-19 | 86.3600 | 87.8000 | 86.3600 | 87.8000 | +0.920% | 6 | 78 | -87.642% |
| 2024-07-17 | 83.2700 | 87.0000 | 83.2700 | 87.0000 | +3.325% | 11 | 73 | -87.529% |
| 2024-07-15 | 84.2000 | 84.2000 | 84.2000 | 84.2000 | -1.670% | 1 | 64 | -87.114% |
| 2024-07-11 | 85.6300 | 85.6300 | 85.6300 | 85.6300 | +13.417% | 1 | 64 | -87.329% |
| 2024-07-09 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | -6.211% | 3 | 64 | -85.629% |
| 2024-07-01 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | +6.693% | 20 | 64 | -86.522% |
| 2024-06-28 | 75.4500 | 75.4500 | 75.4500 | 75.4500 | -5.094% | 2 | 82 | -85.620% |
| 2024-06-17 | 79.5000 | 79.5000 | 79.5000 | 79.5000 | -3.578% | 20 | 82 | -86.352% |
| 2024-06-14 | 82.4500 | 82.4500 | 82.4500 | 82.4500 | -4.483% | 2 | 82 | -86.841% |
| 2024-06-12 | 86.1400 | 86.3200 | 85.8200 | 86.3200 | -0.747% | 4 | 81 | -87.430% |
| 2024-06-11 | 86.9700 | 86.9700 | 86.9700 | 86.9700 | +1.128% | 1 | 83 | -87.524% |
| 2024-06-06 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | -2.273% | 1 | 84 | -87.384% |
| 2024-05-31 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +6.409% | 2 | 84 | -87.670% |
| 2024-05-29 | 82.7000 | 82.7000 | 82.7000 | 82.7000 | -5.594% | 15 | 84 | -86.880% |
| 2024-05-22 | 87.6000 | 87.6000 | 87.6000 | 87.6000 | +0.103% | 4 | 84 | -87.614% |
| 2024-05-21 | 87.5100 | 87.5100 | 87.5100 | 87.5100 | -13.322% | 1 | 80 | -87.601% |
| 2024-05-07 | 100.9600 | 100.9600 | 100.9600 | 100.9600 | -1.435% | 10 | 79 | -89.253% |
| 2024-05-06 | 102.5000 | 102.5000 | 102.4000 | 102.4300 | -12.840% | 17 | 79 | -89.407% |
| 2024-04-22 | 117.8000 | 117.8000 | 117.5200 | 117.5200 | +15.726% | 4 | 67 | -90.768% |
| 2024-04-18 | 101.5500 | 101.5500 | 101.5500 | 101.5500 | +2.576% | 2 | 71 | -89.316% |
| 2024-04-16 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | -1.980% | 1 | 73 | -89.040% |
| 2024-04-15 | 96.2500 | 101.7900 | 96.2500 | 101.0000 | +3.462% | 33 | 73 | -89.257% |
| 2024-04-12 | 93.7000 | 98.5000 | 93.7000 | 97.6200 | +3.334% | 8 | 93 | -88.885% |
| 2024-04-11 | 98.1000 | 98.1000 | 94.0700 | 94.4700 | -5.492% | 25 | 92 | -88.515% |
| 2024-04-09 | 99.7000 | 99.9600 | 99.6300 | 99.9600 | +1.174% | 5 | 67 | -89.146% |
| 2024-04-08 | 98.8000 | 98.8000 | 98.8000 | 98.8000 | +3.326% | 5 | 69 | -89.018% |
| 2024-04-04 | 94.9000 | 96.2500 | 92.4000 | 95.6200 | -1.737% | 28 | 64 | -88.653% |
| 2024-04-03 | 97.6900 | 101.9500 | 97.0200 | 97.3100 | -6.126% | 28 | 80 | -88.850% |
| 2024-03-28 | 103.6600 | 103.6600 | 103.6600 | 103.6600 | +2.888% | 1 | 63 | -89.533% |
| 2024-03-27 | 100.7500 | 100.7500 | 100.7500 | 100.7500 | +2.985% | 1 | 63 | -89.231% |
| 2024-03-26 | 97.8300 | 97.8300 | 97.8300 | 97.8300 | -3.692% | 2 | 63 | -88.909% |
| 2024-03-18 | 100.7800 | 101.5800 | 100.7800 | 101.5800 | -1.656% | 5 | 63 | -89.319% |
| 2024-03-14 | 103.2900 | 103.2900 | 103.2900 | 103.2900 | +0.968% | 1 | 63 | -89.496% |
| 2024-03-12 | 106.2000 | 106.2000 | 100.0000 | 102.3000 | +2.300% | 6 | 63 | -89.394% |
| 2024-03-01 | 100.0000 | 101.7500 | 100.0000 | 100.0000 | -3.679% | 12 | 61 | -89.150% |
| 2024-02-28 | 103.8200 | 103.8200 | 103.8200 | 103.8200 | +2.034% | 1 | 56 | -89.549% |
| 2024-02-27 | 103.9900 | 103.9900 | 101.7500 | 101.7500 | -5.243% | 2 | 56 | -89.337% |
| 2024-02-26 | 108.1500 | 109.1000 | 107.3800 | 107.3800 | -0.528% | 52 | 56 | -89.896% |
| 2024-02-22 | 107.9500 | 107.9500 | 107.9500 | 107.9500 | -0.681% | 1 | 5 | -89.949% |
| 2024-02-16 | 108.6900 | 108.6900 | 108.6900 | 108.6900 | +1.579% | 2 | 5 | -90.017% |
| 2024-02-15 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | -3.604% | 1 | 5 | -89.860% |
| 2024-01-26 | 110.0000 | 111.0000 | 110.0000 | 111.0000 | -5.532% | 3 | 4 | -90.225% |
| 2024-01-25 | 117.5500 | 117.5500 | 117.5000 | 117.5000 | 0.000% | 2 | 1 | -90.766% |