NFLX271217P01000000
NFLX Dec 17 2027 1000.00 Put
optionOPRA
InactiveNov 14, 2025
135.12USD+5.234%(+6.72)6Vol122OI
NFLX271217P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 138.06 | 138.06 | 135.12 | 135.12 | +5.234% | 6 | 122 | 0.000% |
| 2025-11-12 | 128.40 | 128.40 | 128.40 | 128.40 | -10.366% | 1 | 116 | +5.234% |
| 2025-11-05 | 143.25 | 143.25 | 143.25 | 143.25 | +1.596% | 2 | 116 | -5.675% |
| 2025-11-04 | 142.67 | 142.67 | 141.00 | 141.00 | +5.381% | 2 | 116 | -4.170% |
| 2025-10-31 | 131.40 | 133.80 | 131.40 | 133.80 | -3.043% | 6 | 115 | +0.987% |
| 2025-10-24 | 139.40 | 139.40 | 138.00 | 138.00 | +2.184% | 5 | 121 | -2.087% |
| 2025-10-23 | 131.85 | 136.40 | 131.85 | 135.05 | -0.779% | 5 | 123 | +0.052% |
| 2025-10-22 | 132.05 | 136.11 | 132.05 | 136.11 | +25.795% | 3 | 123 | -0.727% |
| 2025-10-21 | 108.20 | 108.20 | 108.20 | 108.20 | -12.033% | 2 | 120 | +24.880% |
| 2025-10-17 | 123.00 | 123.00 | 123.00 | 123.00 | +6.034% | 2 | 122 | +9.854% |
| 2025-10-15 | 116.00 | 116.00 | 116.00 | 116.00 | +3.295% | 5 | 124 | +16.483% |
| 2025-10-14 | 112.30 | 112.30 | 112.30 | 112.30 | +2.091% | 1 | 119 | +20.321% |
| 2025-10-10 | 109.85 | 110.00 | 109.85 | 110.00 | +1.852% | 3 | 119 | +22.836% |
| 2025-10-09 | 108.00 | 108.00 | 108.00 | 108.00 | -3.991% | 1 | 120 | +25.111% |
| 2025-10-08 | 112.50 | 112.50 | 112.48 | 112.49 | -4.669% | 11 | 119 | +20.117% |
| 2025-10-07 | 119.99 | 119.99 | 118.00 | 118.00 | -5.532% | 3 | 132 | +14.508% |
| 2025-10-06 | 128.69 | 128.69 | 124.91 | 124.91 | -1.916% | 3 | 132 | +8.174% |
| 2025-10-03 | 126.62 | 127.35 | 126.62 | 127.35 | +1.880% | 2 | 130 | +6.101% |
| 2025-10-02 | 126.78 | 126.78 | 125.00 | 125.00 | +0.937% | 7 | 131 | +8.096% |
| 2025-10-01 | 123.84 | 123.84 | 123.84 | 123.84 | +3.037% | 6 | 124 | +9.109% |
| 2025-09-30 | 120.19 | 120.19 | 120.19 | 120.19 | +9.562% | 1 | 124 | +12.422% |
| 2025-09-29 | 109.70 | 109.70 | 109.70 | 109.70 | -5.675% | 3 | 125 | +23.172% |
| 2025-09-24 | 116.40 | 117.09 | 116.30 | 116.30 | +5.814% | 35 | 125 | +16.182% |
| 2025-09-17 | 109.99 | 109.99 | 109.91 | 109.91 | -3.588% | 2 | 152 | +22.937% |
| 2025-09-16 | 114.00 | 114.00 | 114.00 | 114.00 | -0.783% | 1 | 153 | +18.526% |
| 2025-09-15 | 121.00 | 121.00 | 114.90 | 114.90 | -3.648% | 3 | 152 | +17.598% |
| 2025-09-12 | 115.00 | 119.25 | 115.00 | 119.25 | +15.777% | 3 | 155 | +13.308% |
| 2025-09-10 | 104.00 | 104.00 | 103.00 | 103.00 | +0.146% | 5 | 152 | +31.184% |
| 2025-09-09 | 102.40 | 102.85 | 102.40 | 102.85 | -2.419% | 3 | 157 | +31.376% |
| 2025-09-08 | 103.05 | 105.40 | 103.05 | 105.40 | -0.800% | 4 | 156 | +28.197% |
| 2025-09-05 | 106.25 | 106.25 | 106.25 | 106.25 | +3.055% | 1 | 152 | +27.172% |
| 2025-09-04 | 102.60 | 103.10 | 102.60 | 103.10 | -9.163% | 8 | 151 | +31.057% |
| 2025-08-29 | 113.70 | 113.70 | 113.50 | 113.50 | +4.647% | 3 | 143 | +19.048% |
| 2025-08-28 | 108.50 | 108.50 | 108.46 | 108.46 | -2.692% | 2 | 143 | +24.580% |
| 2025-08-27 | 111.03 | 111.46 | 111.03 | 111.46 | +1.024% | 2 | 142 | +21.227% |
| 2025-08-26 | 110.33 | 110.33 | 110.33 | 110.33 | -1.938% | 2 | 142 | +22.469% |
| 2025-08-25 | 112.51 | 112.51 | 112.51 | 112.51 | -1.194% | 1 | 144 | +20.096% |
| 2025-08-20 | 119.43 | 119.43 | 113.87 | 113.87 | +7.061% | 2 | 143 | +18.662% |
| 2025-08-18 | 106.36 | 106.36 | 106.36 | 106.36 | -0.867% | 1 | 142 | +27.040% |
| 2025-08-15 | 107.07 | 107.45 | 106.95 | 107.29 | -0.657% | 13 | 141 | +25.939% |
| 2025-08-14 | 106.45 | 108.00 | 106.35 | 108.00 | -1.171% | 6 | 132 | +25.111% |
| 2025-08-12 | 109.28 | 109.28 | 109.28 | 109.28 | -1.991% | 1 | 131 | +23.646% |
| 2025-08-11 | 113.45 | 113.45 | 111.50 | 111.50 | -1.327% | 5 | 132 | +21.184% |
| 2025-08-08 | 115.60 | 115.60 | 113.00 | 113.00 | -7.377% | 15 | 130 | +19.575% |
| 2025-08-06 | 122.00 | 122.00 | 122.00 | 122.00 | -4.725% | 1 | 125 | +10.754% |
| 2025-08-05 | 128.05 | 128.05 | 128.05 | 128.05 | +0.510% | 1 | 126 | +5.521% |
| 2025-08-01 | 125.00 | 127.40 | 125.00 | 127.40 | +5.116% | 3 | 126 | +6.060% |
| 2025-07-31 | 121.20 | 121.20 | 121.20 | 121.20 | -0.899% | 1 | 123 | +11.485% |
| 2025-07-29 | 122.30 | 122.30 | 122.30 | 122.30 | +0.139% | 1 | 122 | +10.482% |
| 2025-07-28 | 117.50 | 122.70 | 117.50 | 122.13 | +0.826% | 7 | 121 | +10.636% |
| 2025-07-25 | 121.13 | 121.13 | 121.13 | 121.13 | +0.107% | 1 | 124 | +11.550% |
| 2025-07-24 | 125.40 | 125.40 | 121.00 | 121.00 | -1.087% | 7 | 125 | +11.669% |
| 2025-07-23 | 122.33 | 122.33 | 122.33 | 122.33 | +3.058% | 1 | 125 | +10.455% |
| 2025-07-22 | 113.05 | 118.70 | 113.05 | 118.70 | +6.077% | 10 | 124 | +13.833% |
| 2025-07-21 | 114.62 | 114.62 | 111.45 | 111.90 | -3.368% | 7 | 123 | +20.751% |
| 2025-07-18 | 120.50 | 120.85 | 115.80 | 115.80 | +2.650% | 14 | 128 | +16.684% |
| 2025-07-17 | 115.00 | 115.00 | 111.61 | 112.81 | -4.826% | 11 | 116 | +19.777% |
| 2025-07-15 | 118.53 | 118.53 | 118.53 | 118.53 | +0.842% | 5 | 110 | +13.996% |
| 2025-07-14 | 117.53 | 117.54 | 117.53 | 117.54 | -4.439% | 4 | 105 | +14.957% |
| 2025-07-11 | 123.00 | 123.00 | 123.00 | 123.00 | +5.308% | 2 | 105 | +9.854% |
| 2025-07-10 | 116.10 | 116.80 | 116.10 | 116.80 | -1.559% | 36 | 103 | +15.685% |
| 2025-07-07 | 118.65 | 118.65 | 118.65 | 118.65 | -0.252% | 4 | 67 | +13.881% |
| 2025-07-03 | 118.37 | 118.95 | 118.37 | 118.95 | -0.084% | 6 | 71 | +13.594% |
| 2025-07-01 | 119.05 | 119.05 | 119.05 | 119.05 | +3.414% | 4 | 71 | +13.499% |
| 2025-06-30 | 113.55 | 115.30 | 113.55 | 115.12 | -0.630% | 7 | 75 | +17.373% |
| 2025-06-27 | 115.85 | 115.85 | 115.85 | 115.85 | -1.697% | 1 | 68 | +16.634% |
| 2025-06-26 | 119.50 | 119.80 | 117.85 | 117.85 | -4.960% | 12 | 69 | +14.654% |
| 2025-06-24 | 124.00 | 124.00 | 124.00 | 124.00 | -8.534% | 2 | 59 | +8.968% |
| 2025-06-11 | 135.57 | 135.57 | 135.57 | 135.57 | -5.985% | 2 | 57 | -0.332% |
| 2025-06-10 | 144.20 | 144.20 | 144.20 | 144.20 | +9.825% | 19 | 55 | -6.297% |
| 2025-06-06 | 131.30 | 131.30 | 131.30 | 131.30 | -2.379% | 2 | 36 | +2.909% |
| 2025-06-04 | 134.50 | 134.50 | 134.50 | 134.50 | -3.237% | 2 | 36 | +0.461% |
| 2025-05-28 | 139.30 | 139.30 | 139.00 | 139.00 | -4.762% | 11 | 36 | -2.791% |
| 2025-05-23 | 145.95 | 145.95 | 145.95 | 145.95 | -0.267% | 4 | 25 | -7.420% |
| 2025-05-19 | 149.21 | 149.21 | 146.34 | 146.34 | -6.300% | 3 | 25 | -7.667% |
| 2025-05-13 | 157.12 | 157.12 | 156.18 | 156.18 | -4.948% | 18 | 26 | -13.484% |
| 2025-05-12 | 160.30 | 164.31 | 160.30 | 164.31 | +3.132% | 7 | 36 | -17.765% |
| 2025-05-09 | 160.77 | 160.77 | 159.32 | 159.32 | +0.365% | 24 | 30 | -15.190% |
| 2025-05-07 | 158.74 | 158.74 | 158.74 | 158.74 | -2.115% | 1 | 20 | -14.880% |
| 2025-05-06 | 162.17 | 162.17 | 162.17 | 162.17 | +6.097% | 1 | 19 | -16.680% |
| 2025-05-02 | 158.00 | 159.00 | 152.85 | 152.85 | -9.663% | 26 | 19 | -11.600% |
| 2025-05-01 | 170.10 | 170.10 | 168.35 | 169.20 | +0.798% | 19 | 7 | -20.142% |
| 2025-04-30 | 167.05 | 167.86 | 167.05 | 167.86 | +1.931% | 3 | 24 | -19.504% |
| 2025-04-29 | 165.79 | 165.79 | 164.64 | 164.68 | -3.413% | 12 | 25 | -17.950% |
| 2025-04-25 | 168.88 | 170.50 | 168.86 | 170.50 | -0.292% | 24 | 15 | -20.751% |
| 2025-04-24 | 172.32 | 172.32 | 170.60 | 171.00 | -6.147% | 3 | 8 | -20.982% |
| 2025-04-23 | 182.20 | 182.20 | 182.20 | 182.20 | -3.496% | 1 | 6 | -25.840% |
| 2025-04-22 | 185.00 | 188.80 | 180.98 | 188.80 | -16.256% | 14 | 5 | -28.432% |
| 2025-04-14 | 225.45 | 225.45 | 225.45 | 225.45 | 0.000% | 1 | 1 | -40.067% |