Dark

NFLX20271217P1000
NFLX Dec 17 2027 1000.00 Put (NFLX271217P01000000)
option OPRA

Inactive

Nov 14, 2025

135.12+5.234%(+6.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	138.0600	138.0600	135.1200	135.1200	+5.234%	6	122	0.000%
2025-11-12	128.4000	128.4000	128.4000	128.4000	-10.366%	1	116	+5.234%
2025-11-05	143.2500	143.2500	143.2500	143.2500	+1.596%	2	116	-5.675%
2025-11-04	142.6700	142.6700	141.0000	141.0000	+5.381%	2	116	-4.170%
2025-10-31	131.4000	133.8000	131.4000	133.8000	-3.043%	6	115	+0.987%
2025-10-24	139.4000	139.4000	138.0000	138.0000	+2.184%	5	121	-2.087%
2025-10-23	131.8500	136.4000	131.8500	135.0500	-0.779%	5	123	+0.052%
2025-10-22	132.0500	136.1100	132.0500	136.1100	+25.795%	3	123	-0.727%
2025-10-21	108.2000	108.2000	108.2000	108.2000	-12.033%	2	120	+24.880%
2025-10-17	123.0000	123.0000	123.0000	123.0000	+6.034%	2	122	+9.854%
2025-10-15	116.0000	116.0000	116.0000	116.0000	+3.295%	5	124	+16.483%
2025-10-14	112.3000	112.3000	112.3000	112.3000	+2.091%	1	119	+20.321%
2025-10-10	109.8500	110.0000	109.8500	110.0000	+1.852%	3	119	+22.836%
2025-10-09	108.0000	108.0000	108.0000	108.0000	-3.991%	1	120	+25.111%
2025-10-08	112.5000	112.5000	112.4800	112.4900	-4.669%	11	119	+20.117%
2025-10-07	119.9900	119.9900	118.0000	118.0000	-5.532%	3	132	+14.508%
2025-10-06	128.6900	128.6900	124.9100	124.9100	-1.916%	3	132	+8.174%
2025-10-03	126.6200	127.3500	126.6200	127.3500	+1.880%	2	130	+6.101%
2025-10-02	126.7800	126.7800	125.0000	125.0000	+0.937%	7	131	+8.096%
2025-10-01	123.8400	123.8400	123.8400	123.8400	+3.037%	6	124	+9.109%
2025-09-30	120.1900	120.1900	120.1900	120.1900	+9.562%	1	124	+12.422%
2025-09-29	109.7000	109.7000	109.7000	109.7000	-5.675%	3	125	+23.172%
2025-09-24	116.4000	117.0900	116.3000	116.3000	+5.814%	35	125	+16.182%
2025-09-17	109.9900	109.9900	109.9100	109.9100	-3.588%	2	152	+22.937%
2025-09-16	114.0000	114.0000	114.0000	114.0000	-0.783%	1	153	+18.526%
2025-09-15	121.0000	121.0000	114.9000	114.9000	-3.648%	3	152	+17.598%
2025-09-12	115.0000	119.2500	115.0000	119.2500	+15.777%	3	155	+13.308%
2025-09-10	104.0000	104.0000	103.0000	103.0000	+0.146%	5	152	+31.184%
2025-09-09	102.4000	102.8500	102.4000	102.8500	-2.419%	3	157	+31.376%
2025-09-08	103.0500	105.4000	103.0500	105.4000	-0.800%	4	156	+28.197%
2025-09-05	106.2500	106.2500	106.2500	106.2500	+3.055%	1	152	+27.172%
2025-09-04	102.6000	103.1000	102.6000	103.1000	-9.163%	8	151	+31.057%
2025-08-29	113.7000	113.7000	113.5000	113.5000	+4.647%	3	143	+19.048%
2025-08-28	108.5000	108.5000	108.4600	108.4600	-2.692%	2	143	+24.580%
2025-08-27	111.0300	111.4600	111.0300	111.4600	+1.024%	2	142	+21.227%
2025-08-26	110.3300	110.3300	110.3300	110.3300	-1.938%	2	142	+22.469%
2025-08-25	112.5100	112.5100	112.5100	112.5100	-1.194%	1	144	+20.096%
2025-08-20	119.4300	119.4300	113.8700	113.8700	+7.061%	2	143	+18.662%
2025-08-18	106.3600	106.3600	106.3600	106.3600	-0.867%	1	142	+27.040%
2025-08-15	107.0700	107.4500	106.9500	107.2900	-0.657%	13	141	+25.939%
2025-08-14	106.4500	108.0000	106.3500	108.0000	-1.171%	6	132	+25.111%
2025-08-12	109.2800	109.2800	109.2800	109.2800	-1.991%	1	131	+23.646%
2025-08-11	113.4500	113.4500	111.5000	111.5000	-1.327%	5	132	+21.184%
2025-08-08	115.6000	115.6000	113.0000	113.0000	-7.377%	15	130	+19.575%
2025-08-06	122.0000	122.0000	122.0000	122.0000	-4.725%	1	125	+10.754%
2025-08-05	128.0500	128.0500	128.0500	128.0500	+0.510%	1	126	+5.521%
2025-08-01	125.0000	127.4000	125.0000	127.4000	+5.116%	3	126	+6.060%
2025-07-31	121.2000	121.2000	121.2000	121.2000	-0.899%	1	123	+11.485%
2025-07-29	122.3000	122.3000	122.3000	122.3000	+0.139%	1	122	+10.482%
2025-07-28	117.5000	122.7000	117.5000	122.1300	+0.826%	7	121	+10.636%
2025-07-25	121.1300	121.1300	121.1300	121.1300	+0.107%	1	124	+11.550%
2025-07-24	125.4000	125.4000	121.0000	121.0000	-1.087%	7	125	+11.669%
2025-07-23	122.3300	122.3300	122.3300	122.3300	+3.058%	1	125	+10.455%
2025-07-22	113.0500	118.7000	113.0500	118.7000	+6.077%	10	124	+13.833%
2025-07-21	114.6200	114.6200	111.4500	111.9000	-3.368%	7	123	+20.751%
2025-07-18	120.5000	120.8500	115.8000	115.8000	+2.650%	14	128	+16.684%
2025-07-17	115.0000	115.0000	111.6100	112.8100	-4.826%	11	116	+19.777%
2025-07-15	118.5300	118.5300	118.5300	118.5300	+0.842%	5	110	+13.996%
2025-07-14	117.5300	117.5400	117.5300	117.5400	-4.439%	4	105	+14.957%
2025-07-11	123.0000	123.0000	123.0000	123.0000	+5.308%	2	105	+9.854%
2025-07-10	116.1000	116.8000	116.1000	116.8000	-1.559%	36	103	+15.685%
2025-07-07	118.6500	118.6500	118.6500	118.6500	-0.252%	4	67	+13.881%
2025-07-03	118.3700	118.9500	118.3700	118.9500	-0.084%	6	71	+13.594%
2025-07-01	119.0500	119.0500	119.0500	119.0500	+3.414%	4	71	+13.499%
2025-06-30	113.5500	115.3000	113.5500	115.1200	-0.630%	7	75	+17.373%
2025-06-27	115.8500	115.8500	115.8500	115.8500	-1.697%	1	68	+16.634%
2025-06-26	119.5000	119.8000	117.8500	117.8500	-4.960%	12	69	+14.654%
2025-06-24	124.0000	124.0000	124.0000	124.0000	-8.534%	2	59	+8.968%
2025-06-11	135.5700	135.5700	135.5700	135.5700	-5.985%	2	57	-0.332%
2025-06-10	144.2000	144.2000	144.2000	144.2000	+9.825%	19	55	-6.297%
2025-06-06	131.3000	131.3000	131.3000	131.3000	-2.379%	2	36	+2.909%
2025-06-04	134.5000	134.5000	134.5000	134.5000	-3.237%	2	36	+0.461%
2025-05-28	139.3000	139.3000	139.0000	139.0000	-4.762%	11	36	-2.791%
2025-05-23	145.9500	145.9500	145.9500	145.9500	-0.267%	4	25	-7.420%
2025-05-19	149.2100	149.2100	146.3400	146.3400	-6.300%	3	25	-7.667%
2025-05-13	157.1200	157.1200	156.1800	156.1800	-4.948%	18	26	-13.484%
2025-05-12	160.3000	164.3100	160.3000	164.3100	+3.132%	7	36	-17.765%
2025-05-09	160.7700	160.7700	159.3200	159.3200	+0.365%	24	30	-15.190%
2025-05-07	158.7400	158.7400	158.7400	158.7400	-2.115%	1	20	-14.880%
2025-05-06	162.1700	162.1700	162.1700	162.1700	+6.097%	1	19	-16.680%
2025-05-02	158.0000	159.0000	152.8500	152.8500	-9.663%	26	19	-11.600%
2025-05-01	170.1000	170.1000	168.3500	169.2000	+0.798%	19	7	-20.142%
2025-04-30	167.0500	167.8600	167.0500	167.8600	+1.931%	3	24	-19.504%
2025-04-29	165.7900	165.7900	164.6400	164.6800	-3.413%	12	25	-17.950%
2025-04-25	168.8800	170.5000	168.8600	170.5000	-0.292%	24	15	-20.751%
2025-04-24	172.3200	172.3200	170.6000	171.0000	-6.147%	3	8	-20.982%
2025-04-23	182.2000	182.2000	182.2000	182.2000	-3.496%	1	6	-25.840%
2025-04-22	185.0000	188.8000	180.9800	188.8000	-16.256%	14	5	-28.432%
2025-04-14	225.4500	225.4500	225.4500	225.4500	0.000%	1	1	-40.067%