NFLX261218P00590000
NFLX Dec 18 2026 590.00 Put
optionOPRA
InactiveNov 12, 2025
9.54USD-16.899%(-1.94)1Vol93OI
NFLX261218P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-12 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -16.899% | 1 | 93 | 0.000% |
| 2025-11-05 | 11.2500 | 11.5200 | 11.2500 | 11.4800 | -1.880% | 12 | 92 | -16.899% |
| 2025-11-04 | 11.6400 | 11.7000 | 11.6400 | 11.7000 | +19.145% | 2 | 101 | -18.462% |
| 2025-10-22 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +0.615% | 1 | 100 | -2.851% |
| 2025-10-10 | 9.7500 | 9.7600 | 9.7500 | 9.7600 | +1.561% | 2 | 99 | -2.254% |
| 2025-09-24 | 9.7100 | 9.7200 | 9.6100 | 9.6100 | -0.826% | 6 | 99 | -0.728% |
| 2025-09-16 | 9.8000 | 9.8600 | 9.6000 | 9.6900 | +2.976% | 6 | 95 | -1.548% |
| 2025-08-25 | 9.4400 | 9.4400 | 9.4100 | 9.4100 | -21.583% | 4 | 97 | +1.382% |
| 2025-07-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.639% | 1 | 97 | -20.500% |
| 2025-07-02 | 13.1800 | 13.2800 | 13.1800 | 13.2800 | -17.516% | 3 | 98 | -28.163% |
| 2025-06-11 | 16.4000 | 16.4000 | 16.1000 | 16.1000 | -28.444% | 52 | 97 | -40.745% |
| 2025-05-01 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -22.010% | 1 | 56 | -57.600% |
| 2025-04-23 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -42.473% | 1 | 55 | -66.932% |
| 2025-04-04 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | +29.654% | 10 | 55 | -80.977% |
| 2025-04-03 | 38.6800 | 38.6800 | 38.6800 | 38.6800 | +34.073% | 2 | 57 | -75.336% |
| 2025-03-26 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +17.851% | 1 | 59 | -66.932% |
| 2025-02-24 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | -8.520% | 1 | 58 | -61.029% |
| 2025-01-23 | 25.7700 | 26.7600 | 25.7700 | 26.7600 | -3.219% | 2 | 59 | -64.350% |
| 2025-01-22 | 26.3500 | 28.4500 | 26.2000 | 27.6500 | -26.070% | 89 | 59 | -65.497% |
| 2025-01-21 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | -14.220% | 5 | 70 | -74.492% |
| 2025-01-10 | 43.1000 | 43.6000 | 43.1000 | 43.6000 | +17.838% | 6 | 70 | -78.119% |
| 2024-12-30 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -17.503% | 1 | 69 | -74.216% |
| 2024-11-07 | 45.1500 | 45.1500 | 44.8500 | 44.8500 | -18.970% | 2 | 68 | -78.729% |
| 2024-10-23 | 54.8500 | 55.3500 | 54.3500 | 55.3500 | +0.746% | 17 | 68 | -82.764% |
| 2024-10-18 | 54.9400 | 54.9400 | 54.9400 | 54.9400 | -22.707% | 2 | 83 | -82.636% |
| 2024-10-17 | 71.0800 | 71.0800 | 71.0800 | 71.0800 | +11.937% | 10 | 84 | -86.579% |
| 2024-10-11 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | -10.500% | 2 | 84 | -84.976% |
| 2024-09-30 | 70.3500 | 70.9500 | 70.3500 | 70.9500 | -4.380% | 2 | 84 | -86.554% |
| 2024-09-13 | 74.2000 | 74.2000 | 74.2000 | 74.2000 | -5.054% | 20 | 84 | -87.143% |
| 2024-09-12 | 78.1500 | 78.1500 | 78.1500 | 78.1500 | -7.515% | 1 | 79 | -87.793% |
| 2024-09-06 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | +6.625% | 2 | 79 | -88.710% |
| 2024-09-05 | 80.1500 | 80.1500 | 79.2500 | 79.2500 | +0.038% | 2 | 80 | -87.962% |
| 2024-09-04 | 79.2200 | 79.2200 | 79.2200 | 79.2200 | +1.904% | 3 | 80 | -87.958% |
| 2024-08-20 | 77.7300 | 77.7400 | 77.7300 | 77.7400 | -1.283% | 3 | 80 | -87.728% |
| 2024-08-19 | 78.9900 | 78.9900 | 78.7500 | 78.7500 | -2.453% | 2 | 80 | -87.886% |
| 2024-08-16 | 81.0700 | 81.0700 | 80.0000 | 80.7300 | -5.678% | 36 | 79 | -88.183% |
| 2024-08-14 | 85.5300 | 85.5900 | 85.5300 | 85.5900 | -3.972% | 2 | 79 | -88.854% |
| 2024-08-13 | 90.3700 | 90.3700 | 89.1300 | 89.1300 | -3.747% | 17 | 79 | -89.297% |
| 2024-08-12 | 92.6000 | 92.6000 | 92.6000 | 92.6000 | -1.573% | 1 | 80 | -89.698% |
| 2024-08-09 | 94.1200 | 94.1300 | 92.8700 | 94.0800 | -10.630% | 12 | 81 | -89.860% |
| 2024-08-06 | 105.2700 | 105.2700 | 105.2700 | 105.2700 | -2.320% | 1 | 76 | -90.938% |
| 2024-08-05 | 107.7700 | 107.7700 | 107.7700 | 107.7700 | +6.661% | 1 | 76 | -91.148% |
| 2024-08-02 | 101.0300 | 101.0400 | 101.0300 | 101.0400 | +7.068% | 10 | 77 | -90.558% |
| 2024-07-30 | 94.3700 | 94.3700 | 94.3700 | 94.3700 | +1.659% | 9 | 82 | -89.891% |
| 2024-07-29 | 92.8300 | 92.8300 | 92.8300 | 92.8300 | +5.970% | 9 | 82 | -89.723% |
| 2024-07-23 | 87.6000 | 87.6000 | 87.6000 | 87.6000 | -2.839% | 1 | 73 | -89.110% |
| 2024-07-19 | 90.1600 | 90.1600 | 90.1600 | 90.1600 | +3.525% | 1 | 73 | -89.419% |
| 2024-07-17 | 87.0800 | 87.0900 | 87.0800 | 87.0900 | +1.267% | 6 | 72 | -89.046% |
| 2024-07-15 | 86.7700 | 86.7700 | 86.0000 | 86.0000 | -4.444% | 15 | 66 | -88.907% |
| 2024-07-12 | 89.8000 | 90.0000 | 89.5000 | 90.0000 | +0.480% | 27 | 81 | -89.400% |
| 2024-07-11 | 89.5700 | 89.5700 | 89.5700 | 89.5700 | +17.315% | 1 | 66 | -89.349% |
| 2024-07-05 | 76.3500 | 79.7700 | 76.3500 | 76.3500 | -7.398% | 7 | 65 | -87.505% |
| 2024-06-20 | 82.4500 | 82.4500 | 82.4500 | 82.4500 | -3.522% | 5 | 64 | -88.429% |
| 2024-06-14 | 87.9800 | 88.0200 | 84.3500 | 85.4600 | -5.150% | 38 | 69 | -88.837% |
| 2024-06-06 | 89.5200 | 90.5300 | 88.9500 | 90.1000 | -2.983% | 18 | 84 | -89.412% |
| 2024-06-05 | 92.8700 | 92.8700 | 92.8700 | 92.8700 | -4.258% | 1 | 68 | -89.728% |
| 2024-06-03 | 96.0000 | 97.0000 | 96.0000 | 97.0000 | +9.977% | 15 | 67 | -90.165% |
| 2024-05-29 | 88.2000 | 88.2000 | 88.2000 | 88.2000 | -2.098% | 15 | 68 | -89.184% |
| 2024-05-24 | 90.0800 | 90.0900 | 89.7400 | 90.0900 | -9.257% | 8 | 68 | -89.411% |
| 2024-05-13 | 99.2800 | 99.2800 | 99.2800 | 99.2800 | -7.929% | 1 | 68 | -90.391% |
| 2024-05-06 | 108.2200 | 108.2200 | 107.8300 | 107.8300 | -9.819% | 2 | 69 | -91.153% |
| 2024-05-01 | 119.5700 | 119.5700 | 119.5700 | 119.5700 | -1.879% | 1 | 68 | -92.021% |
| 2024-04-22 | 121.8600 | 121.8600 | 121.8600 | 121.8600 | +19.097% | 1 | 68 | -92.171% |
| 2024-04-16 | 102.6000 | 102.6000 | 102.3200 | 102.3200 | -3.499% | 2 | 69 | -90.676% |
| 2024-04-15 | 100.8100 | 106.0300 | 100.8100 | 106.0300 | +4.566% | 9 | 69 | -91.003% |
| 2024-04-12 | 101.4000 | 101.4000 | 101.4000 | 101.4000 | +2.559% | 2 | 78 | -90.592% |
| 2024-04-11 | 99.3400 | 99.3400 | 98.5200 | 98.8700 | -5.006% | 10 | 79 | -90.351% |
| 2024-04-09 | 104.3500 | 104.3500 | 104.0700 | 104.0800 | +3.634% | 17 | 69 | -90.834% |
| 2024-04-08 | 100.6000 | 100.6000 | 100.4300 | 100.4300 | -1.103% | 7 | 86 | -90.501% |
| 2024-04-03 | 101.3300 | 102.0400 | 100.5500 | 101.5500 | -3.607% | 10 | 79 | -90.606% |
| 2024-03-27 | 102.6900 | 105.4100 | 102.6900 | 105.3500 | +3.213% | 16 | 69 | -90.944% |
| 2024-03-21 | 103.0000 | 103.0000 | 102.0700 | 102.0700 | -0.778% | 6 | 77 | -90.653% |
| 2024-03-20 | 104.2800 | 105.1100 | 102.8700 | 102.8700 | -2.085% | 14 | 82 | -90.726% |
| 2024-03-19 | 106.7500 | 110.5000 | 105.0600 | 105.0600 | -2.042% | 10 | 74 | -90.919% |
| 2024-03-13 | 107.2500 | 107.2500 | 107.2500 | 107.2500 | -0.418% | 1 | 64 | -91.105% |
| 2024-03-12 | 107.7000 | 107.7000 | 107.7000 | 107.7000 | -2.622% | 1 | 63 | -91.142% |
| 2024-03-11 | 110.6000 | 110.6000 | 110.6000 | 110.6000 | +0.136% | 1 | 63 | -91.374% |
| 2024-03-07 | 110.4500 | 110.4500 | 110.4500 | 110.4500 | +0.409% | 1 | 62 | -91.363% |
| 2024-03-06 | 110.2500 | 112.5000 | 108.1200 | 110.0000 | +0.182% | 6 | 62 | -91.327% |
| 2024-03-05 | 109.8000 | 109.8000 | 109.8000 | 109.8000 | -3.600% | 1 | 64 | -91.311% |
| 2024-02-26 | 112.3500 | 114.0000 | 112.3000 | 113.9000 | -3.744% | 54 | 64 | -91.624% |
| 2024-02-20 | 118.3300 | 118.3300 | 118.3300 | 118.3300 | +7.543% | 8 | 10 | -91.938% |
| 2024-02-16 | 110.0300 | 110.0300 | 110.0300 | 110.0300 | -0.749% | 2 | 9 | -91.330% |
| 2024-02-15 | 111.0500 | 111.1800 | 107.0100 | 110.8600 | -1.894% | 8 | 9 | -91.395% |
| 2024-02-01 | 113.0000 | 113.0000 | 113.0000 | 113.0000 | 0.000% | 1 | 1 | -91.558% |