NFLX261218P00610000
NFLX Dec 18 2026 610.00 Put
optionOPRA
InactiveNov 5, 2025
13.00USD+3.175%(+0.40)63Vol59OI
NFLX261218P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-05 | 12.5500 | 13.0500 | 12.5500 | 13.0000 | +3.175% | 63 | 59 | 0.000% |
| 2025-11-03 | 12.6300 | 12.6300 | 12.6000 | 12.6000 | +40.312% | 2 | 43 | +3.175% |
| 2025-10-21 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -12.731% | 1 | 43 | +44.766% |
| 2025-10-15 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +5.322% | 1 | 43 | +26.336% |
| 2025-09-22 | 9.8900 | 9.8900 | 9.7700 | 9.7700 | -2.300% | 6 | 43 | +33.060% |
| 2025-08-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -18.699% | 1 | 37 | +30.000% |
| 2025-08-05 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -40.378% | 1 | 36 | +5.691% |
| 2025-05-16 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | -45.711% | 2 | 35 | -36.985% |
| 2025-04-21 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -4.161% | 1 | 34 | -65.789% |
| 2025-04-17 | 39.0000 | 39.6500 | 39.0000 | 39.6500 | -6.154% | 2 | 34 | -67.213% |
| 2025-04-16 | 37.6000 | 42.2500 | 37.6000 | 42.2500 | -14.161% | 4 | 34 | -69.231% |
| 2025-04-08 | 49.2200 | 49.2200 | 49.2200 | 49.2200 | -10.346% | 1 | 35 | -73.588% |
| 2025-04-04 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | +43.081% | 4 | 35 | -76.321% |
| 2025-04-02 | 38.8000 | 39.0500 | 38.3700 | 38.3700 | -6.071% | 23 | 37 | -66.119% |
| 2025-04-01 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | +63.400% | 2 | 32 | -68.176% |
| 2025-02-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -10.714% | 1 | 31 | -48.000% |
| 2025-02-05 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -31.204% | 1 | 31 | -53.571% |
| 2024-12-23 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +7.021% | 30 | 30 | -68.059% |
| 2024-12-09 | 37.9500 | 38.0300 | 37.9500 | 38.0300 | -3.477% | 10 | 42 | -65.816% |
| 2024-11-25 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | -11.261% | 35 | 45 | -67.005% |
| 2024-11-18 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -9.572% | 2 | 19 | -70.721% |
| 2024-11-11 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | -2.888% | 11 | 19 | -73.523% |
| 2024-11-08 | 50.5600 | 50.5600 | 50.5600 | 50.5600 | -14.825% | 22 | 30 | -74.288% |
| 2024-10-23 | 59.3600 | 59.3600 | 59.3600 | 59.3600 | -17.670% | 2 | 19 | -78.100% |
| 2024-10-10 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | -7.135% | 1 | 17 | -81.969% |
| 2024-10-03 | 77.6400 | 77.6400 | 77.6400 | 77.6400 | -0.462% | 1 | 18 | -83.256% |
| 2024-09-30 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +1.036% | 1 | 18 | -83.333% |
| 2024-09-27 | 77.2000 | 77.2000 | 77.2000 | 77.2000 | -5.739% | 2 | 17 | -83.161% |
| 2024-09-17 | 81.9000 | 81.9000 | 81.9000 | 81.9000 | -2.651% | 1 | 16 | -84.127% |
| 2024-09-13 | 85.0200 | 85.0200 | 84.1300 | 84.1300 | -1.140% | 4 | 17 | -84.548% |
| 2024-09-12 | 86.5500 | 87.6500 | 85.1000 | 85.1000 | -9.468% | 7 | 18 | -84.724% |
| 2024-09-06 | 90.7600 | 94.0000 | 90.7600 | 94.0000 | +6.818% | 12 | 19 | -86.170% |
| 2024-09-03 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | +6.357% | 1 | 20 | -85.227% |
| 2024-08-30 | 82.7400 | 82.7400 | 82.7400 | 82.7400 | +0.085% | 10 | 21 | -84.288% |
| 2024-08-29 | 82.6700 | 82.6700 | 82.6700 | 82.6700 | -6.344% | 3 | 21 | -84.275% |
| 2024-08-28 | 85.4500 | 88.2700 | 85.4500 | 88.2700 | +7.085% | 10 | 21 | -85.272% |
| 2024-08-27 | 82.4300 | 82.4300 | 82.4300 | 82.4300 | -2.737% | 1 | 15 | -84.229% |
| 2024-08-20 | 84.7500 | 84.7500 | 84.7500 | 84.7500 | -0.118% | 4 | 14 | -84.661% |
| 2024-08-19 | 83.9000 | 84.8500 | 83.9000 | 84.8500 | -7.882% | 2 | 14 | -84.679% |
| 2024-08-15 | 92.8800 | 92.8800 | 92.1000 | 92.1100 | -7.529% | 4 | 12 | -85.886% |
| 2024-08-13 | 99.6100 | 99.6100 | 99.6100 | 99.6100 | -1.571% | 1 | 11 | -86.949% |
| 2024-08-09 | 100.0000 | 104.6200 | 100.0000 | 101.2000 | -6.608% | 6 | 11 | -87.154% |
| 2024-08-02 | 108.3600 | 108.3600 | 108.3600 | 108.3600 | +8.360% | 8 | 9 | -88.003% |
| 2024-07-25 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -1.147% | 1 | 13 | -87.000% |
| 2024-07-18 | 101.1600 | 101.1600 | 101.1600 | 101.1600 | +4.753% | 1 | 14 | -87.149% |
| 2024-07-15 | 95.0200 | 96.5700 | 95.0100 | 96.5700 | -2.208% | 7 | 15 | -86.538% |
| 2024-07-11 | 98.7500 | 98.7500 | 98.7500 | 98.7500 | +12.089% | 1 | 11 | -86.835% |
| 2024-07-09 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | -1.915% | 2 | 11 | -85.244% |
| 2024-07-08 | 89.8500 | 89.8500 | 89.8200 | 89.8200 | -2.571% | 2 | 10 | -85.527% |
| 2024-06-26 | 92.1900 | 92.1900 | 92.1900 | 92.1900 | +0.754% | 2 | 12 | -85.899% |
| 2024-06-24 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -1.507% | 1 | 14 | -85.792% |
| 2024-06-20 | 91.1900 | 92.9000 | 88.7500 | 92.9000 | -2.313% | 12 | 14 | -86.006% |
| 2024-06-14 | 96.1800 | 96.3200 | 94.8100 | 95.1000 | -3.764% | 22 | 26 | -86.330% |
| 2024-06-12 | 98.6400 | 98.8200 | 98.3200 | 98.8200 | -0.584% | 4 | 15 | -86.845% |
| 2024-06-11 | 99.4000 | 99.4000 | 99.4000 | 99.4000 | +0.404% | 1 | 11 | -86.922% |
| 2024-06-05 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +3.340% | 2 | 10 | -86.869% |
| 2024-05-29 | 96.0000 | 97.0000 | 95.8000 | 95.8000 | -6.078% | 7 | 10 | -86.430% |
| 2024-05-23 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | +0.394% | 1 | 15 | -87.255% |
| 2024-05-22 | 100.0000 | 101.6000 | 100.0000 | 101.6000 | +1.600% | 2 | 15 | -87.205% |
| 2024-05-21 | 102.0000 | 102.0000 | 100.0000 | 100.0000 | -9.083% | 3 | 15 | -87.000% |
| 2024-05-09 | 109.9900 | 109.9900 | 109.9900 | 109.9900 | -2.240% | 1 | 12 | -88.181% |
| 2024-05-08 | 112.5100 | 112.5100 | 112.5100 | 112.5100 | +0.671% | 1 | 13 | -88.445% |
| 2024-05-07 | 115.0000 | 115.0000 | 111.7600 | 111.7600 | -5.328% | 4 | 12 | -88.368% |
| 2024-05-06 | 118.0500 | 118.0500 | 118.0500 | 118.0500 | -7.047% | 1 | 10 | -88.988% |
| 2024-04-24 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | +14.466% | 1 | 10 | -89.764% |
| 2024-04-04 | 110.9500 | 110.9500 | 110.9500 | 110.9500 | +0.498% | 1 | 10 | -88.283% |
| 2024-04-03 | 110.4000 | 110.4000 | 110.4000 | 110.4000 | -7.846% | 1 | 10 | -88.225% |
| 2024-03-28 | 119.8000 | 119.8000 | 119.8000 | 119.8000 | +3.588% | 1 | 10 | -89.149% |
| 2024-03-27 | 115.6500 | 115.6500 | 115.6500 | 115.6500 | +2.818% | 1 | 10 | -88.759% |
| 2024-03-21 | 112.0000 | 112.7800 | 111.4500 | 112.4800 | -4.597% | 10 | 9 | -88.442% |
| 2024-03-14 | 117.9000 | 117.9000 | 117.9000 | 117.9000 | +1.498% | 1 | 5 | -88.974% |
| 2024-03-12 | 117.0000 | 117.4000 | 114.4200 | 116.1600 | -1.157% | 10 | 4 | -88.809% |
| 2024-03-06 | 118.4800 | 118.4800 | 117.5200 | 117.5200 | +0.677% | 2 | 4 | -88.938% |
| 2024-02-28 | 116.7300 | 116.7300 | 116.7300 | 116.7300 | -9.160% | 1 | 2 | -88.863% |
| 2024-02-20 | 128.5000 | 128.5000 | 128.5000 | 128.5000 | +2.390% | 2 | 2 | -89.883% |
| 2024-02-14 | 130.0000 | 130.0000 | 125.5000 | 125.5000 | 0.000% | 2 | 2 | -89.641% |