Dark

NFLX20271217P1100
NFLX Dec 17 2027 1100.00 Put (NFLX271217P01100000)
option OPRA

Inactive

Nov 14, 2025

179.80-4.646%(-8.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	183.0200	183.0200	179.2500	179.8000	-4.646%	5	159	0.000%
2025-11-06	188.5600	188.5600	188.5600	188.5600	-0.085%	2	156	-4.646%
2025-11-03	188.7200	188.7200	188.7200	188.7200	+3.052%	1	156	-4.727%
2025-10-30	183.1300	183.1300	183.1300	183.1300	+2.022%	1	156	-1.818%
2025-10-28	179.4200	179.5500	179.2500	179.5000	-2.868%	30	156	+0.167%
2025-10-27	184.8000	184.8000	184.8000	184.8000	+0.446%	1	168	-2.706%
2025-10-24	183.9800	183.9800	183.9800	183.9800	+1.759%	1	168	-2.272%
2025-10-23	180.8000	180.8000	180.8000	180.8000	+1.175%	1	167	-0.553%
2025-10-22	170.9400	180.0000	170.0000	178.7000	+23.106%	44	168	+0.616%
2025-10-21	145.3300	145.3300	145.1600	145.1600	+0.666%	2	175	+23.863%
2025-10-20	144.2000	144.2000	144.2000	144.2000	-12.292%	5	175	+24.688%
2025-10-16	164.4100	164.4100	164.4100	164.4100	+7.746%	4	172	+9.361%
2025-10-14	150.8400	152.6000	150.8400	152.5900	+7.156%	8	172	+17.832%
2025-10-10	144.0000	144.0000	142.4000	142.4000	-1.042%	11	171	+26.264%
2025-10-09	148.8500	148.8500	143.9000	143.9000	-15.502%	23	162	+24.948%
2025-10-03	170.3000	170.3000	170.3000	170.3000	-3.184%	1	143	+5.578%
2025-10-02	175.9000	175.9000	175.9000	175.9000	+7.407%	1	143	+2.217%
2025-10-01	162.2400	164.2200	162.2400	163.7700	+3.875%	10	144	+9.788%
2025-09-30	157.6600	157.6600	157.6600	157.6600	+3.970%	1	141	+14.043%
2025-09-29	146.7400	151.6400	146.7400	151.6400	-2.601%	5	141	+18.570%
2025-09-24	150.6000	155.7000	150.5900	155.6900	+5.481%	24	141	+15.486%
2025-09-22	147.6000	147.6000	147.6000	147.6000	-0.546%	1	157	+21.816%
2025-09-18	148.4100	148.4100	148.4100	148.4100	-6.813%	1	157	+21.151%
2025-09-12	154.6200	160.0000	154.6200	159.2600	+3.295%	9	158	+12.897%
2025-09-11	151.7300	154.1800	151.7300	154.1800	+11.806%	8	163	+16.617%
2025-09-09	140.0000	140.0000	137.8000	137.9000	-2.004%	8	168	+30.384%
2025-09-08	140.6900	140.7200	140.6900	140.7200	-1.546%	2	160	+27.771%
2025-09-05	142.9200	142.9300	142.9200	142.9300	+2.753%	5	159	+25.796%
2025-09-04	141.3600	141.3600	138.0000	139.1000	-8.161%	29	164	+29.260%
2025-08-29	154.7000	154.7000	151.4600	151.4600	+4.477%	2	149	+18.711%
2025-08-28	145.1800	145.1800	144.6300	144.9700	-1.915%	6	149	+24.026%
2025-08-27	147.8000	147.8000	147.8000	147.8000	-0.357%	1	146	+21.651%
2025-08-26	147.6500	148.8700	147.6500	148.3300	-4.340%	3	145	+21.216%
2025-08-22	152.4600	155.0600	152.4600	155.0600	+0.168%	2	143	+15.955%
2025-08-21	154.8000	154.8000	154.8000	154.8000	+1.064%	2	142	+16.150%
2025-08-19	153.6600	153.7500	153.1700	153.1700	+7.465%	16	140	+17.386%
2025-08-18	142.5300	142.5300	142.5300	142.5300	-0.787%	1	142	+26.149%
2025-08-15	143.3800	143.6600	143.3800	143.6600	+0.300%	4	143	+25.157%
2025-08-14	143.3200	143.3200	142.6700	143.2300	-6.054%	14	139	+25.532%
2025-08-13	149.7000	153.2800	149.7000	152.4600	+0.395%	11	125	+17.933%
2025-08-08	155.0000	155.0000	151.8500	151.8600	-7.723%	11	129	+18.399%
2025-08-04	164.3200	164.9700	164.3200	164.5700	+2.160%	3	125	+9.254%
2025-07-23	161.0900	161.0900	161.0900	161.0900	+0.681%	1	125	+11.615%
2025-07-22	155.3800	160.0000	155.3700	160.0000	+7.831%	8	125	+12.375%
2025-07-21	147.9700	148.3800	147.9700	148.3800	-5.934%	4	128	+21.175%
2025-07-18	159.7200	159.7200	155.8800	157.7400	+5.160%	52	128	+13.985%
2025-07-17	156.1400	156.1400	150.0000	150.0000	-4.153%	23	128	+19.867%
2025-07-16	155.1100	156.5000	155.1100	156.5000	-0.179%	2	137	+14.888%
2025-07-15	155.1700	156.7800	155.1700	156.7800	+1.541%	11	135	+14.683%
2025-07-14	158.0000	158.0000	153.7500	154.4000	-3.500%	20	132	+16.451%
2025-07-11	160.0000	160.0000	160.0000	160.0000	+0.756%	1	144	+12.375%
2025-07-10	152.6500	158.8100	152.6500	158.8000	+2.162%	31	143	+13.224%
2025-07-08	155.4400	155.4400	155.4400	155.4400	+5.383%	1	132	+15.672%
2025-06-30	148.0000	148.0000	147.5000	147.5000	-4.961%	2	132	+21.898%
2025-06-26	155.2000	155.2000	155.2000	155.2000	-2.897%	1	133	+15.851%
2025-06-25	158.7000	159.8300	158.7000	159.8300	-5.971%	6	133	+12.495%
2025-06-23	169.9800	169.9800	169.9800	169.9800	-0.451%	1	133	+5.777%
2025-06-20	170.7500	170.7500	170.7500	170.7500	-1.783%	2	133	+5.300%
2025-06-18	171.1500	174.5000	171.1500	173.8500	-1.345%	16	136	+3.422%
2025-06-17	173.4200	176.2300	172.9800	176.2200	+0.496%	5	136	+2.032%
2025-06-16	175.3500	175.3500	175.3500	175.3500	-1.100%	3	138	+2.538%
2025-06-12	177.8000	177.8000	177.3000	177.3000	-3.395%	9	138	+1.410%
2025-06-10	180.8800	183.5300	180.8800	183.5300	+5.157%	7	137	-2.032%
2025-06-09	174.1900	174.5300	174.1900	174.5300	+2.665%	16	137	+3.020%
2025-06-06	170.0000	171.3100	170.0000	170.0000	-1.728%	208	137	+5.765%
2025-06-04	174.5000	174.9000	172.7600	172.9900	-2.902%	6	45	+3.937%
2025-06-03	178.3900	179.1500	176.9500	178.1600	-0.441%	19	44	+0.921%
2025-06-02	180.2000	180.2000	178.9500	178.9500	-1.697%	4	54	+0.475%
2025-05-30	184.5900	184.5900	182.0400	182.0400	-3.098%	8	54	-1.230%
2025-05-29	187.8700	187.8700	187.8600	187.8600	+3.277%	4	53	-4.290%
2025-05-28	182.0200	182.0200	180.7200	181.9000	+0.193%	9	53	-1.154%
2025-05-27	182.2700	183.1500	181.5500	181.5500	-3.901%	9	50	-0.964%
2025-05-23	191.0000	191.0000	188.9200	188.9200	+1.352%	4	44	-4.827%
2025-05-22	186.4000	186.4000	186.4000	186.4000	+0.948%	1	44	-3.541%
2025-05-21	181.5900	184.9500	181.0000	184.6500	+0.087%	53	44	-2.627%
2025-05-20	187.9000	187.9000	184.4800	184.4900	-1.867%	7	38	-2.542%
2025-05-19	188.0000	188.0000	188.0000	188.0000	+1.925%	1	37	-4.362%
2025-05-16	184.6500	186.3000	184.4500	184.4500	-2.962%	38	36	-2.521%
2025-05-15	192.1400	192.1400	190.0800	190.0800	-9.109%	4	19	-5.408%
2025-05-12	209.1300	209.1300	209.1300	209.1300	+2.515%	1	21	-14.025%
2025-05-08	204.0000	204.0000	204.0000	204.0000	-0.366%	1	22	-11.863%
2025-05-07	204.7500	204.7500	204.7500	204.7500	+1.942%	1	22	-12.186%
2025-05-02	208.0000	208.0000	200.8500	200.8500	-2.999%	104	22	-10.480%
2025-05-01	210.6300	210.6300	207.0600	207.0600	-3.243%	12	71	-13.165%
2025-04-30	214.0000	214.0000	214.0000	214.0000	+0.654%	1	62	-15.981%
2025-04-29	213.2000	213.2000	212.0000	212.6100	-0.950%	14	61	-15.432%
2025-04-28	217.2600	217.8400	214.6500	214.6500	+0.243%	8	68	-16.236%
2025-04-25	216.2100	216.6500	214.1300	214.1300	-1.964%	26	62	-16.032%
2025-04-24	218.5000	218.5000	218.4200	218.4200	-5.967%	2	50	-17.682%
2025-04-22	232.2800	232.2800	232.2800	232.2800	0.000%	50	50	-22.593%