NFLX271217P01100000
NFLX Dec 17 2027 1100.00 Put
optionOPRA
InactiveNov 14, 2025
179.80USD-4.646%(-8.76)5Vol159OI
NFLX271217P01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 183.02 | 183.02 | 179.25 | 179.80 | -4.646% | 5 | 159 | 0.000% |
| 2025-11-06 | 188.56 | 188.56 | 188.56 | 188.56 | -0.085% | 2 | 156 | -4.646% |
| 2025-11-03 | 188.72 | 188.72 | 188.72 | 188.72 | +3.052% | 1 | 156 | -4.727% |
| 2025-10-30 | 183.13 | 183.13 | 183.13 | 183.13 | +2.022% | 1 | 156 | -1.818% |
| 2025-10-28 | 179.42 | 179.55 | 179.25 | 179.50 | -2.868% | 30 | 156 | +0.167% |
| 2025-10-27 | 184.80 | 184.80 | 184.80 | 184.80 | +0.446% | 1 | 168 | -2.706% |
| 2025-10-24 | 183.98 | 183.98 | 183.98 | 183.98 | +1.759% | 1 | 168 | -2.272% |
| 2025-10-23 | 180.80 | 180.80 | 180.80 | 180.80 | +1.175% | 1 | 167 | -0.553% |
| 2025-10-22 | 170.94 | 180.00 | 170.00 | 178.70 | +23.106% | 44 | 168 | +0.616% |
| 2025-10-21 | 145.33 | 145.33 | 145.16 | 145.16 | +0.666% | 2 | 175 | +23.863% |
| 2025-10-20 | 144.20 | 144.20 | 144.20 | 144.20 | -12.292% | 5 | 175 | +24.688% |
| 2025-10-16 | 164.41 | 164.41 | 164.41 | 164.41 | +7.746% | 4 | 172 | +9.361% |
| 2025-10-14 | 150.84 | 152.60 | 150.84 | 152.59 | +7.156% | 8 | 172 | +17.832% |
| 2025-10-10 | 144.00 | 144.00 | 142.40 | 142.40 | -1.042% | 11 | 171 | +26.264% |
| 2025-10-09 | 148.85 | 148.85 | 143.90 | 143.90 | -15.502% | 23 | 162 | +24.948% |
| 2025-10-03 | 170.30 | 170.30 | 170.30 | 170.30 | -3.184% | 1 | 143 | +5.578% |
| 2025-10-02 | 175.90 | 175.90 | 175.90 | 175.90 | +7.407% | 1 | 143 | +2.217% |
| 2025-10-01 | 162.24 | 164.22 | 162.24 | 163.77 | +3.875% | 10 | 144 | +9.788% |
| 2025-09-30 | 157.66 | 157.66 | 157.66 | 157.66 | +3.970% | 1 | 141 | +14.043% |
| 2025-09-29 | 146.74 | 151.64 | 146.74 | 151.64 | -2.601% | 5 | 141 | +18.570% |
| 2025-09-24 | 150.60 | 155.70 | 150.59 | 155.69 | +5.481% | 24 | 141 | +15.486% |
| 2025-09-22 | 147.60 | 147.60 | 147.60 | 147.60 | -0.546% | 1 | 157 | +21.816% |
| 2025-09-18 | 148.41 | 148.41 | 148.41 | 148.41 | -6.813% | 1 | 157 | +21.151% |
| 2025-09-12 | 154.62 | 160.00 | 154.62 | 159.26 | +3.295% | 9 | 158 | +12.897% |
| 2025-09-11 | 151.73 | 154.18 | 151.73 | 154.18 | +11.806% | 8 | 163 | +16.617% |
| 2025-09-09 | 140.00 | 140.00 | 137.80 | 137.90 | -2.004% | 8 | 168 | +30.384% |
| 2025-09-08 | 140.69 | 140.72 | 140.69 | 140.72 | -1.546% | 2 | 160 | +27.771% |
| 2025-09-05 | 142.92 | 142.93 | 142.92 | 142.93 | +2.753% | 5 | 159 | +25.796% |
| 2025-09-04 | 141.36 | 141.36 | 138.00 | 139.10 | -8.161% | 29 | 164 | +29.260% |
| 2025-08-29 | 154.70 | 154.70 | 151.46 | 151.46 | +4.477% | 2 | 149 | +18.711% |
| 2025-08-28 | 145.18 | 145.18 | 144.63 | 144.97 | -1.915% | 6 | 149 | +24.026% |
| 2025-08-27 | 147.80 | 147.80 | 147.80 | 147.80 | -0.357% | 1 | 146 | +21.651% |
| 2025-08-26 | 147.65 | 148.87 | 147.65 | 148.33 | -4.340% | 3 | 145 | +21.216% |
| 2025-08-22 | 152.46 | 155.06 | 152.46 | 155.06 | +0.168% | 2 | 143 | +15.955% |
| 2025-08-21 | 154.80 | 154.80 | 154.80 | 154.80 | +1.064% | 2 | 142 | +16.150% |
| 2025-08-19 | 153.66 | 153.75 | 153.17 | 153.17 | +7.465% | 16 | 140 | +17.386% |
| 2025-08-18 | 142.53 | 142.53 | 142.53 | 142.53 | -0.787% | 1 | 142 | +26.149% |
| 2025-08-15 | 143.38 | 143.66 | 143.38 | 143.66 | +0.300% | 4 | 143 | +25.157% |
| 2025-08-14 | 143.32 | 143.32 | 142.67 | 143.23 | -6.054% | 14 | 139 | +25.532% |
| 2025-08-13 | 149.70 | 153.28 | 149.70 | 152.46 | +0.395% | 11 | 125 | +17.933% |
| 2025-08-08 | 155.00 | 155.00 | 151.85 | 151.86 | -7.723% | 11 | 129 | +18.399% |
| 2025-08-04 | 164.32 | 164.97 | 164.32 | 164.57 | +2.160% | 3 | 125 | +9.254% |
| 2025-07-23 | 161.09 | 161.09 | 161.09 | 161.09 | +0.681% | 1 | 125 | +11.615% |
| 2025-07-22 | 155.38 | 160.00 | 155.37 | 160.00 | +7.831% | 8 | 125 | +12.375% |
| 2025-07-21 | 147.97 | 148.38 | 147.97 | 148.38 | -5.934% | 4 | 128 | +21.175% |
| 2025-07-18 | 159.72 | 159.72 | 155.88 | 157.74 | +5.160% | 52 | 128 | +13.985% |
| 2025-07-17 | 156.14 | 156.14 | 150.00 | 150.00 | -4.153% | 23 | 128 | +19.867% |
| 2025-07-16 | 155.11 | 156.50 | 155.11 | 156.50 | -0.179% | 2 | 137 | +14.888% |
| 2025-07-15 | 155.17 | 156.78 | 155.17 | 156.78 | +1.541% | 11 | 135 | +14.683% |
| 2025-07-14 | 158.00 | 158.00 | 153.75 | 154.40 | -3.500% | 20 | 132 | +16.451% |
| 2025-07-11 | 160.00 | 160.00 | 160.00 | 160.00 | +0.756% | 1 | 144 | +12.375% |
| 2025-07-10 | 152.65 | 158.81 | 152.65 | 158.80 | +2.162% | 31 | 143 | +13.224% |
| 2025-07-08 | 155.44 | 155.44 | 155.44 | 155.44 | +5.383% | 1 | 132 | +15.672% |
| 2025-06-30 | 148.00 | 148.00 | 147.50 | 147.50 | -4.961% | 2 | 132 | +21.898% |
| 2025-06-26 | 155.20 | 155.20 | 155.20 | 155.20 | -2.897% | 1 | 133 | +15.851% |
| 2025-06-25 | 158.70 | 159.83 | 158.70 | 159.83 | -5.971% | 6 | 133 | +12.495% |
| 2025-06-23 | 169.98 | 169.98 | 169.98 | 169.98 | -0.451% | 1 | 133 | +5.777% |
| 2025-06-20 | 170.75 | 170.75 | 170.75 | 170.75 | -1.783% | 2 | 133 | +5.300% |
| 2025-06-18 | 171.15 | 174.50 | 171.15 | 173.85 | -1.345% | 16 | 136 | +3.422% |
| 2025-06-17 | 173.42 | 176.23 | 172.98 | 176.22 | +0.496% | 5 | 136 | +2.032% |
| 2025-06-16 | 175.35 | 175.35 | 175.35 | 175.35 | -1.100% | 3 | 138 | +2.538% |
| 2025-06-12 | 177.80 | 177.80 | 177.30 | 177.30 | -3.395% | 9 | 138 | +1.410% |
| 2025-06-10 | 180.88 | 183.53 | 180.88 | 183.53 | +5.157% | 7 | 137 | -2.032% |
| 2025-06-09 | 174.19 | 174.53 | 174.19 | 174.53 | +2.665% | 16 | 137 | +3.020% |
| 2025-06-06 | 170.00 | 171.31 | 170.00 | 170.00 | -1.728% | 208 | 137 | +5.765% |
| 2025-06-04 | 174.50 | 174.90 | 172.76 | 172.99 | -2.902% | 6 | 45 | +3.937% |
| 2025-06-03 | 178.39 | 179.15 | 176.95 | 178.16 | -0.441% | 19 | 44 | +0.921% |
| 2025-06-02 | 180.20 | 180.20 | 178.95 | 178.95 | -1.697% | 4 | 54 | +0.475% |
| 2025-05-30 | 184.59 | 184.59 | 182.04 | 182.04 | -3.098% | 8 | 54 | -1.230% |
| 2025-05-29 | 187.87 | 187.87 | 187.86 | 187.86 | +3.277% | 4 | 53 | -4.290% |
| 2025-05-28 | 182.02 | 182.02 | 180.72 | 181.90 | +0.193% | 9 | 53 | -1.154% |
| 2025-05-27 | 182.27 | 183.15 | 181.55 | 181.55 | -3.901% | 9 | 50 | -0.964% |
| 2025-05-23 | 191.00 | 191.00 | 188.92 | 188.92 | +1.352% | 4 | 44 | -4.827% |
| 2025-05-22 | 186.40 | 186.40 | 186.40 | 186.40 | +0.948% | 1 | 44 | -3.541% |
| 2025-05-21 | 181.59 | 184.95 | 181.00 | 184.65 | +0.087% | 53 | 44 | -2.627% |
| 2025-05-20 | 187.90 | 187.90 | 184.48 | 184.49 | -1.867% | 7 | 38 | -2.542% |
| 2025-05-19 | 188.00 | 188.00 | 188.00 | 188.00 | +1.925% | 1 | 37 | -4.362% |
| 2025-05-16 | 184.65 | 186.30 | 184.45 | 184.45 | -2.962% | 38 | 36 | -2.521% |
| 2025-05-15 | 192.14 | 192.14 | 190.08 | 190.08 | -9.109% | 4 | 19 | -5.408% |
| 2025-05-12 | 209.13 | 209.13 | 209.13 | 209.13 | +2.515% | 1 | 21 | -14.025% |
| 2025-05-08 | 204.00 | 204.00 | 204.00 | 204.00 | -0.366% | 1 | 22 | -11.863% |
| 2025-05-07 | 204.75 | 204.75 | 204.75 | 204.75 | +1.942% | 1 | 22 | -12.186% |
| 2025-05-02 | 208.00 | 208.00 | 200.85 | 200.85 | -2.999% | 104 | 22 | -10.480% |
| 2025-05-01 | 210.63 | 210.63 | 207.06 | 207.06 | -3.243% | 12 | 71 | -13.165% |
| 2025-04-30 | 214.00 | 214.00 | 214.00 | 214.00 | +0.654% | 1 | 62 | -15.981% |
| 2025-04-29 | 213.20 | 213.20 | 212.00 | 212.61 | -0.950% | 14 | 61 | -15.432% |
| 2025-04-28 | 217.26 | 217.84 | 214.65 | 214.65 | +0.243% | 8 | 68 | -16.236% |
| 2025-04-25 | 216.21 | 216.65 | 214.13 | 214.13 | -1.964% | 26 | 62 | -16.032% |
| 2025-04-24 | 218.50 | 218.50 | 218.42 | 218.42 | -5.967% | 2 | 50 | -17.682% |
| 2025-04-22 | 232.28 | 232.28 | 232.28 | 232.28 | 0.000% | 50 | 50 | -22.593% |