NFLX271217P00100000
NFLX Dec 17 2027 100.00 Put
optionOPRA
EODOct 6, 2026
32.20USD-3.593%(-1.20)10Vol1,604OI
NFLX271217P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.2400 | 33.2400 | 32.2000 | 32.2000 | -3.593% | 10 | 1,606 | 0.000% |
| 2026-10-05 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -0.149% | 16 | 1,590 | -3.593% |
| 2026-10-02 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | +2.294% | 1 | 1,591 | -3.737% |
| 2026-10-01 | 32.6500 | 33.1000 | 32.6500 | 32.7000 | +3.908% | 125 | 1,707 | -1.529% |
| 2026-09-30 | 31.3400 | 31.4700 | 31.3400 | 31.4700 | +1.845% | 30 | 1,737 | +2.320% |
| 2026-09-29 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -2.524% | 20 | 1,757 | +4.207% |
| 2026-09-28 | 31.2600 | 31.7000 | 31.2600 | 31.7000 | +4.759% | 21 | 1,736 | +1.577% |
| 2026-09-25 | 30.2600 | 30.2600 | 30.2600 | 30.2600 | +0.699% | 1 | 1,735 | +6.411% |
| 2026-09-24 | 30.0900 | 30.0900 | 30.0500 | 30.0500 | +2.735% | 2 | 1,733 | +7.155% |
| 2026-09-21 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -2.174% | 1 | 1,732 | +10.085% |
| 2026-09-18 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +14.735% | 20 | 1,752 | +7.692% |
| 2026-09-16 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | +5.038% | 10 | 1,742 | +23.561% |
| 2026-09-14 | 24.8000 | 24.8100 | 24.8000 | 24.8100 | -8.111% | 2 | 1,744 | +29.786% |
| 2026-09-08 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +5.882% | 1 | 1,745 | +19.259% |
| 2026-09-04 | 23.1000 | 25.5000 | 22.8700 | 25.5000 | +10.199% | 3 | 1,744 | +26.275% |
| 2026-09-03 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | -7.255% | 1 | 1,743 | +39.153% |
| 2026-08-27 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -0.795% | 3 | 1,746 | +29.058% |
| 2026-08-24 | 24.8300 | 25.1500 | 24.8300 | 25.1500 | +1.085% | 40 | 1,766 | +28.032% |
| 2026-08-20 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -0.080% | 10 | 1,776 | +29.421% |
| 2026-08-19 | 25.6500 | 25.6500 | 24.8500 | 24.9000 | -4.525% | 13 | 1,776 | +29.317% |
| 2026-08-14 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -1.955% | 3 | 1,773 | +23.466% |
| 2026-08-13 | 27.0500 | 27.2000 | 26.6000 | 26.6000 | -5.640% | 39 | 1,741 | +21.053% |
| 2026-08-10 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | -6.033% | 10 | 1,751 | +14.225% |
| 2026-08-03 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -3.038% | 20 | 1,731 | +7.333% |
| 2026-07-31 | 30.9800 | 30.9800 | 30.9400 | 30.9400 | +3.478% | 30 | 1,741 | +4.072% |
| 2026-07-28 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -4.320% | 11 | 1,740 | +7.692% |
| 2026-07-27 | 31.2300 | 31.3300 | 30.6900 | 31.2500 | -1.976% | 120 | 1,740 | +3.040% |
| 2026-07-24 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -2.239% | 2 | 1,738 | +1.004% |
| 2026-07-22 | 32.1600 | 32.6100 | 32.1600 | 32.6100 | -3.692% | 24 | 1,754 | -1.257% |
| 2026-07-21 | 33.9300 | 34.2000 | 33.8600 | 33.8600 | -0.470% | 17 | 1,743 | -4.903% |
| 2026-07-20 | 33.2900 | 34.0400 | 33.2900 | 34.0200 | +2.347% | 10 | 1,742 | -5.350% |
| 2026-07-17 | 35.2200 | 35.2200 | 33.2400 | 33.2400 | +11.731% | 25 | 1,734 | -3.129% |
| 2026-07-15 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +2.586% | 9 | 1,743 | +8.235% |
| 2026-07-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +3.498% | 10 | 1,733 | +11.034% |
| 2026-07-06 | 27.9000 | 28.1500 | 27.9000 | 28.0200 | -2.369% | 10 | 1,723 | +14.918% |
| 2026-06-29 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -7.240% | 1 | 1,722 | +12.195% |
| 2026-06-24 | 29.8400 | 30.9400 | 29.8400 | 30.9400 | +14.593% | 4 | 1,722 | +4.072% |
| 2026-06-18 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.887% | 1 | 1,721 | +19.259% |
| 2026-06-17 | 26.3500 | 26.5000 | 26.3500 | 26.5000 | +1.727% | 7 | 1,715 | +21.509% |
| 2026-06-16 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +6.283% | 1 | 1,714 | +23.608% |
| 2026-06-15 | 24.6000 | 24.6000 | 24.5100 | 24.5100 | -1.960% | 151 | 1,863 | +31.375% |
| 2026-06-11 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +4.254% | 5 | 1,858 | +28.800% |
| 2026-06-10 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +4.397% | 20 | 1,878 | +34.279% |
| 2026-06-02 | 23.0000 | 23.0000 | 22.9700 | 22.9700 | +10.592% | 6 | 1,882 | +40.183% |
| 2026-05-27 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +0.338% | 5 | 1,877 | +55.031% |
| 2026-05-26 | 20.8800 | 20.8800 | 20.7000 | 20.7000 | +8.207% | 15 | 1,882 | +55.556% |
| 2026-05-21 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -4.350% | 2 | 1,882 | +68.322% |
| 2026-05-19 | 19.2500 | 20.0000 | 19.2500 | 20.0000 | -3.101% | 202 | 2,080 | +61.000% |
| 2026-05-14 | 20.5100 | 20.6400 | 20.5100 | 20.6400 | -5.321% | 20 | 2,060 | +56.008% |
| 2026-05-11 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +1.113% | 1 | 2,059 | +47.706% |
| 2026-05-08 | 20.7400 | 21.5600 | 20.6000 | 21.5600 | +2.912% | 14 | 2,056 | +49.351% |
| 2026-05-07 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +0.964% | 5 | 2,061 | +53.699% |
| 2026-05-06 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +0.973% | 89 | 2,086 | +55.181% |
| 2026-05-05 | 20.0000 | 20.7500 | 20.0000 | 20.5500 | +14.167% | 131 | 2,097 | +56.691% |
| 2026-04-30 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.485% | 5 | 2,092 | +78.889% |
| 2026-04-29 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +0.539% | 1 | 2,092 | +72.654% |
| 2026-04-27 | 18.6100 | 18.6100 | 18.5500 | 18.5500 | +2.486% | 199 | 1,913 | +73.585% |
| 2026-04-21 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +1.685% | 1 | 1,912 | +77.901% |
| 2026-04-20 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +8.669% | 1 | 1,911 | +80.899% |
| 2026-04-17 | 16.8600 | 16.8600 | 16.3800 | 16.3800 | +27.174% | 3 | 1,910 | +96.581% |
| 2026-04-16 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -1.378% | 1 | 1,909 | +150.000% |
| 2026-04-15 | 13.6100 | 13.6100 | 13.0300 | 13.0600 | -9.368% | 6 | 1,909 | +146.554% |
| 2026-04-14 | 14.4800 | 14.5400 | 14.3000 | 14.4100 | -5.817% | 21 | 1,904 | +123.456% |
| 2026-04-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.418% | 1 | 1,896 | +110.458% |
| 2026-04-09 | 16.3700 | 16.3700 | 15.5200 | 15.5200 | -6.954% | 5 | 1,895 | +107.474% |
| 2026-04-07 | 16.5700 | 16.6800 | 16.5700 | 16.6800 | -13.620% | 2 | 1,892 | +93.046% |
| 2026-03-27 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +1.152% | 10 | 1,890 | +66.753% |
| 2026-03-23 | 19.0800 | 19.0900 | 19.0800 | 19.0900 | -9.311% | 89 | 1,900 | +68.675% |
| 2026-03-19 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +9.067% | 20 | 1,811 | +52.969% |
| 2026-03-12 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +3.763% | 2 | 1,831 | +66.839% |
| 2026-03-11 | 18.7500 | 18.7500 | 18.5800 | 18.6000 | +2.198% | 41 | 1,831 | +73.118% |
| 2026-03-06 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +4.000% | 20 | 1,792 | +76.923% |
| 2026-03-04 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -8.854% | 16 | 1,792 | +84.000% |
| 2026-03-03 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +5.090% | 2 | 1,792 | +67.708% |
| 2026-03-02 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -1.243% | 10 | 1,792 | +76.245% |
| 2026-02-27 | 21.0000 | 21.0000 | 18.5000 | 18.5000 | -33.952% | 6 | 1,797 | +74.054% |
| 2026-02-20 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | +3.168% | 20 | 1,799 | +14.959% |
| 2026-02-19 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -4.401% | 3 | 1,819 | +18.600% |
| 2026-02-17 | 28.5000 | 28.5000 | 28.4000 | 28.4000 | -3.565% | 4 | 1,819 | +13.380% |
| 2026-02-12 | 28.8000 | 29.4500 | 28.8000 | 29.4500 | +21.493% | 100 | 1,819 | +9.338% |
| 2026-02-10 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -5.497% | 2 | 1,719 | +32.838% |
| 2026-02-06 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +1.183% | 1 | 1,717 | +25.536% |
| 2026-02-03 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +2.135% | 8 | 1,718 | +27.022% |
| 2026-01-29 | 24.9200 | 24.9200 | 24.8200 | 24.8200 | +4.637% | 3 | 1,710 | +29.734% |
| 2026-01-27 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +2.022% | 70 | 1,711 | +35.750% |
| 2026-01-23 | 23.4400 | 23.4400 | 23.2500 | 23.2500 | -5.449% | 4 | 1,641 | +38.495% |
| 2026-01-22 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +3.493% | 5 | 1,639 | +30.948% |
| 2026-01-21 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +4.993% | 50 | 1,637 | +35.522% |
| 2026-01-20 | 22.2000 | 22.6300 | 22.2000 | 22.6300 | -0.308% | 2 | 1,637 | +42.289% |
| 2026-01-16 | 22.7300 | 22.8700 | 22.7000 | 22.7000 | +2.391% | 4 | 1,637 | +41.850% |
| 2026-01-09 | 22.2700 | 22.2700 | 22.1000 | 22.1700 | +3.987% | 14 | 1,637 | +45.241% |
| 2026-01-07 | 21.1700 | 21.3200 | 21.1700 | 21.3200 | +1.524% | 21 | 1,623 | +51.032% |
| 2026-01-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.793% | 1 | 1,613 | +53.333% |
| 2025-12-30 | 19.8900 | 19.8900 | 19.8500 | 19.8500 | -0.551% | 15 | 1,612 | +62.217% |
| 2025-12-29 | 20.0000 | 20.1000 | 19.9500 | 19.9600 | +1.063% | 22 | 1,607 | +61.323% |
| 2025-12-26 | 19.8400 | 19.8400 | 19.7500 | 19.7500 | -2.757% | 101 | 1,625 | +63.038% |
| 2025-12-23 | 20.2000 | 20.3100 | 20.2000 | 20.3100 | +0.247% | 15 | 1,524 | +58.543% |
| 2025-12-22 | 20.1000 | 20.2600 | 20.1000 | 20.2600 | -2.736% | 6 | 1,524 | +58.934% |
| 2025-12-18 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | +7.649% | 5 | 1,518 | +54.585% |
| 2025-12-17 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -4.208% | 5 | 1,513 | +66.408% |
| 2025-12-16 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -1.799% | 1 | 1,508 | +59.406% |
| 2025-12-15 | 20.6000 | 20.6000 | 20.5000 | 20.5700 | -0.867% | 4 | 1,509 | +56.539% |
| 2025-12-11 | 20.5800 | 20.7500 | 19.8500 | 20.7500 | -1.143% | 73 | 1,507 | +55.181% |
| 2025-12-10 | 19.8500 | 20.9900 | 19.8500 | 20.9900 | +9.323% | 44 | 1,497 | +53.406% |
| 2025-12-09 | 19.1200 | 19.5000 | 19.1200 | 19.2000 | -0.260% | 49 | 1,467 | +67.708% |
| 2025-12-08 | 17.9500 | 19.7500 | 17.9500 | 19.2500 | +10.063% | 67 | 1,444 | +67.273% |
| 2025-12-05 | 16.3800 | 17.8200 | 16.3800 | 17.4900 | +5.936% | 183 | 1,402 | +84.105% |
| 2025-12-04 | 16.7000 | 16.7000 | 16.3800 | 16.5100 | +1.914% | 9 | 1,234 | +95.033% |
| 2025-12-03 | 16.3500 | 16.3500 | 16.2000 | 16.2000 | +11.801% | 10 | 1,240 | +98.765% |
| 2025-12-02 | 14.5000 | 14.5000 | 14.4800 | 14.4900 | -4.734% | 12 | 1,248 | +122.222% |
| 2025-12-01 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +1.671% | 3 | 1,238 | +111.703% |
| 2025-11-28 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -6.089% | 1 | 1,241 | +115.241% |
| 2025-11-25 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -1.117% | 3 | 1,242 | +102.134% |
| 2025-11-24 | 16.0900 | 16.1100 | 16.0900 | 16.1100 | -1.166% | 35 | 1,239 | +99.876% |
| 2025-11-21 | 16.1000 | 16.3500 | 16.1000 | 16.3000 | +2.774% | 21 | 1,239 | +97.546% |
| 2025-11-20 | 14.3500 | 15.8600 | 14.3500 | 15.8600 | +8.705% | 26 | 1,240 | +103.026% |
| 2025-11-19 | 14.4000 | 14.9500 | 14.4000 | 14.5900 | +9.288% | 43 | 1,218 | +120.699% |
| 2025-11-18 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +1221.782% | 1 | 1,221 | +141.199% |
| 2025-06-25 | 1.1800 | 1.1800 | 1.0100 | 1.0100 | -29.861% | 2 | 15 | +3088.119% |
| 2025-06-09 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.857% | 1 | 15 | +2136.111% |
| 2025-06-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 14 | 14 | +2200.000% |