NFLX271217P01080000
NFLX Dec 17 2027 1080.00 Put
optionOPRA
InactiveNov 6, 2025
179.30USD+0.392%(+0.70)2Vol94OI
NFLX271217P01080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 179.30 | 179.30 | 179.30 | 179.30 | +0.392% | 2 | 94 | 0.000% |
| 2025-10-27 | 178.60 | 178.60 | 178.60 | 178.60 | +4.997% | 1 | 93 | +0.392% |
| 2025-10-23 | 170.10 | 170.10 | 170.10 | 170.10 | +1.021% | 1 | 93 | +5.409% |
| 2025-10-22 | 158.68 | 168.39 | 158.63 | 168.38 | +22.637% | 24 | 93 | +6.485% |
| 2025-10-21 | 137.30 | 137.30 | 137.30 | 137.30 | +1.358% | 2 | 92 | +30.590% |
| 2025-10-20 | 135.46 | 135.46 | 135.46 | 135.46 | -10.262% | 7 | 92 | +32.364% |
| 2025-10-17 | 152.06 | 152.06 | 150.95 | 150.95 | +2.401% | 2 | 85 | +18.781% |
| 2025-10-15 | 146.76 | 147.41 | 146.76 | 147.41 | +3.214% | 2 | 83 | +21.634% |
| 2025-10-14 | 142.82 | 142.82 | 142.82 | 142.82 | +5.950% | 2 | 83 | +25.543% |
| 2025-10-10 | 134.80 | 134.80 | 134.80 | 134.80 | -0.992% | 10 | 85 | +33.012% |
| 2025-10-09 | 136.85 | 136.94 | 136.00 | 136.15 | -3.984% | 38 | 95 | +31.693% |
| 2025-10-08 | 142.10 | 142.50 | 141.80 | 141.80 | -8.933% | 27 | 97 | +26.446% |
| 2025-10-06 | 155.71 | 155.71 | 155.71 | 155.71 | -2.984% | 1 | 70 | +15.150% |
| 2025-10-03 | 160.50 | 160.50 | 160.50 | 160.50 | +0.363% | 8 | 69 | +11.713% |
| 2025-10-02 | 159.91 | 159.92 | 159.91 | 159.92 | +3.475% | 2 | 77 | +12.119% |
| 2025-10-01 | 155.48 | 155.48 | 154.55 | 154.55 | +5.029% | 11 | 79 | +16.014% |
| 2025-09-30 | 145.49 | 148.00 | 145.49 | 147.15 | +0.348% | 3 | 85 | +21.848% |
| 2025-09-29 | 146.64 | 146.64 | 146.64 | 146.64 | -0.495% | 5 | 85 | +22.272% |
| 2025-09-24 | 147.36 | 147.37 | 147.36 | 147.37 | -1.260% | 2 | 83 | +21.667% |
| 2025-09-15 | 149.25 | 149.25 | 149.25 | 149.25 | +4.188% | 1 | 81 | +20.134% |
| 2025-09-11 | 143.52 | 143.52 | 143.25 | 143.25 | +9.745% | 2 | 82 | +25.166% |
| 2025-09-09 | 130.85 | 130.95 | 130.40 | 130.53 | -1.938% | 14 | 83 | +37.363% |
| 2025-09-08 | 133.09 | 133.11 | 133.09 | 133.11 | +1.194% | 2 | 85 | +34.701% |
| 2025-09-04 | 134.12 | 134.12 | 130.40 | 131.54 | -8.366% | 35 | 87 | +36.308% |
| 2025-08-29 | 144.57 | 146.20 | 143.50 | 143.55 | +4.689% | 10 | 105 | +24.904% |
| 2025-08-28 | 140.17 | 140.17 | 135.84 | 137.12 | -2.406% | 17 | 105 | +30.761% |
| 2025-08-27 | 139.01 | 140.55 | 139.01 | 140.50 | +1.028% | 5 | 99 | +27.616% |
| 2025-08-26 | 141.52 | 141.52 | 139.07 | 139.07 | -0.172% | 10 | 94 | +28.928% |
| 2025-08-25 | 138.50 | 139.31 | 138.42 | 139.31 | -4.830% | 11 | 86 | +28.706% |
| 2025-08-22 | 144.31 | 146.43 | 144.31 | 146.38 | -0.773% | 5 | 75 | +22.489% |
| 2025-08-21 | 147.53 | 147.53 | 147.52 | 147.52 | +1.458% | 5 | 75 | +21.543% |
| 2025-08-19 | 145.40 | 145.40 | 145.40 | 145.40 | +8.064% | 1 | 80 | +23.315% |
| 2025-08-15 | 135.30 | 135.30 | 134.55 | 134.55 | -0.259% | 6 | 79 | +33.259% |
| 2025-08-14 | 135.95 | 136.22 | 134.80 | 134.90 | -8.573% | 16 | 76 | +32.913% |
| 2025-08-08 | 147.55 | 147.55 | 147.55 | 147.55 | -6.685% | 3 | 60 | +21.518% |
| 2025-08-04 | 158.12 | 158.12 | 158.12 | 158.12 | +2.310% | 2 | 57 | +13.395% |
| 2025-07-31 | 152.77 | 154.55 | 152.77 | 154.55 | +1.112% | 10 | 58 | +16.014% |
| 2025-07-30 | 152.85 | 152.85 | 152.85 | 152.85 | -2.295% | 1 | 62 | +17.305% |
| 2025-07-29 | 156.56 | 156.57 | 156.44 | 156.44 | +0.702% | 12 | 61 | +14.613% |
| 2025-07-28 | 155.35 | 155.35 | 155.35 | 155.35 | +0.039% | 1 | 73 | +15.417% |
| 2025-07-24 | 155.01 | 155.29 | 155.01 | 155.29 | +3.430% | 5 | 74 | +15.461% |
| 2025-07-22 | 150.13 | 150.14 | 150.13 | 150.14 | +6.747% | 8 | 79 | +19.422% |
| 2025-07-21 | 143.95 | 144.37 | 140.40 | 140.65 | -4.365% | 22 | 79 | +27.480% |
| 2025-07-18 | 147.51 | 147.51 | 147.07 | 147.07 | -5.116% | 16 | 58 | +21.915% |
| 2025-07-11 | 155.00 | 155.00 | 155.00 | 155.00 | +5.478% | 1 | 47 | +15.677% |
| 2025-07-09 | 146.95 | 146.95 | 146.95 | 146.95 | -1.044% | 1 | 46 | +22.014% |
| 2025-07-08 | 148.50 | 148.50 | 148.50 | 148.50 | +2.062% | 1 | 46 | +20.741% |
| 2025-07-03 | 145.50 | 145.50 | 145.50 | 145.50 | +2.805% | 1 | 46 | +23.230% |
| 2025-06-30 | 141.53 | 141.53 | 141.53 | 141.53 | -3.852% | 1 | 46 | +26.687% |
| 2025-06-26 | 147.20 | 147.20 | 147.20 | 147.20 | -2.420% | 10 | 47 | +21.807% |
| 2025-06-25 | 150.85 | 150.85 | 150.85 | 150.85 | -2.058% | 1 | 56 | +18.860% |
| 2025-06-24 | 154.02 | 154.02 | 154.02 | 154.02 | -4.955% | 1 | 56 | +16.413% |
| 2025-06-23 | 162.05 | 162.05 | 162.05 | 162.05 | -2.025% | 31 | 55 | +10.645% |
| 2025-06-20 | 163.10 | 165.40 | 163.10 | 165.40 | -0.361% | 6 | 27 | +8.404% |
| 2025-06-17 | 166.00 | 166.00 | 166.00 | 166.00 | -0.252% | 1 | 25 | +8.012% |
| 2025-06-11 | 170.63 | 170.84 | 163.35 | 166.42 | +2.526% | 14 | 24 | +7.739% |
| 2025-06-06 | 162.32 | 162.32 | 162.32 | 162.32 | -0.710% | 4 | 25 | +10.461% |
| 2025-06-05 | 163.48 | 163.48 | 163.48 | 163.48 | -3.671% | 1 | 27 | +9.677% |
| 2025-06-03 | 169.89 | 169.89 | 169.71 | 169.71 | -0.609% | 3 | 26 | +5.651% |
| 2025-06-02 | 171.58 | 171.58 | 170.75 | 170.75 | -3.933% | 11 | 29 | +5.007% |
| 2025-05-29 | 177.74 | 177.74 | 177.74 | 177.74 | +3.205% | 6 | 32 | +0.878% |
| 2025-05-28 | 173.52 | 173.52 | 172.22 | 172.22 | -1.034% | 3 | 26 | +4.111% |
| 2025-05-27 | 173.77 | 174.65 | 173.43 | 174.02 | -2.570% | 8 | 26 | +3.034% |
| 2025-05-22 | 178.61 | 178.61 | 178.61 | 178.61 | +2.892% | 10 | 28 | +0.386% |
| 2025-05-21 | 173.59 | 173.59 | 173.59 | 173.59 | -2.925% | 5 | 18 | +3.289% |
| 2025-05-20 | 178.82 | 178.82 | 178.82 | 178.82 | +0.320% | 4 | 23 | +0.268% |
| 2025-05-19 | 179.35 | 179.35 | 178.25 | 178.25 | +0.281% | 2 | 23 | +0.589% |
| 2025-05-16 | 175.95 | 177.75 | 174.76 | 177.75 | -0.028% | 52 | 22 | +0.872% |
| 2025-05-15 | 183.07 | 183.07 | 177.00 | 177.80 | -9.856% | 21 | 29 | +0.844% |
| 2025-05-06 | 197.24 | 197.24 | 197.24 | 197.24 | +2.329% | 1 | 10 | -9.096% |
| 2025-05-02 | 192.75 | 192.75 | 192.75 | 192.75 | -2.818% | 10 | 9 | -6.978% |
| 2025-05-01 | 198.34 | 198.34 | 198.34 | 198.34 | -4.667% | 1 | 4 | -9.600% |
| 2025-04-30 | 208.05 | 208.05 | 208.05 | 208.05 | +3.389% | 1 | 4 | -13.819% |
| 2025-04-29 | 201.23 | 201.23 | 201.23 | 201.23 | -2.787% | 1 | 4 | -10.898% |
| 2025-04-28 | 210.00 | 210.00 | 207.00 | 207.00 | +0.451% | 2 | 3 | -13.382% |
| 2025-04-25 | 206.07 | 206.07 | 206.07 | 206.07 | -0.617% | 2 | 2 | -12.991% |
| 2025-04-24 | 214.50 | 214.50 | 207.35 | 207.35 | -15.783% | 2 | 2 | -13.528% |
| 2025-04-15 | 246.00 | 246.21 | 246.00 | 246.21 | 0.000% | 2 | 0 | -27.176% |