NFLX271217P01160000
NFLX Dec 17 2027 1160.00 Put
optionOPRA
InactiveNov 14, 2025
209.38USD+22.645%(+38.66)10Vol57OI
NFLX271217P01160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 209.38 | 209.38 | 209.38 | 209.38 | +22.645% | 10 | 57 | 0.000% |
| 2025-10-21 | 170.72 | 170.72 | 170.72 | 170.72 | +0.424% | 1 | 57 | +22.645% |
| 2025-10-20 | 170.00 | 170.00 | 170.00 | 170.00 | -6.398% | 1 | 57 | +23.165% |
| 2025-10-15 | 181.62 | 181.62 | 181.62 | 181.62 | +2.854% | 1 | 57 | +15.285% |
| 2025-10-08 | 177.86 | 177.86 | 176.58 | 176.58 | -2.442% | 2 | 57 | +18.575% |
| 2025-10-07 | 181.00 | 181.00 | 181.00 | 181.00 | -7.027% | 1 | 57 | +15.680% |
| 2025-10-06 | 198.83 | 198.83 | 194.68 | 194.68 | -1.153% | 2 | 57 | +7.551% |
| 2025-10-03 | 196.95 | 196.95 | 196.95 | 196.95 | +20.680% | 1 | 56 | +6.311% |
| 2025-09-10 | 163.20 | 163.20 | 163.20 | 163.20 | -1.776% | 1 | 56 | +28.297% |
| 2025-09-09 | 166.15 | 166.15 | 166.15 | 166.15 | -1.125% | 1 | 55 | +26.019% |
| 2025-09-08 | 168.04 | 168.04 | 168.04 | 168.04 | -6.421% | 1 | 55 | +24.601% |
| 2025-09-02 | 186.97 | 186.97 | 179.57 | 179.57 | +5.891% | 6 | 54 | +16.601% |
| 2025-08-28 | 169.58 | 169.58 | 169.58 | 169.58 | -3.489% | 1 | 58 | +23.470% |
| 2025-08-25 | 175.71 | 175.71 | 175.71 | 175.71 | -0.221% | 2 | 57 | +19.162% |
| 2025-08-19 | 176.10 | 176.10 | 176.10 | 176.10 | +0.571% | 1 | 55 | +18.898% |
| 2025-08-12 | 175.10 | 175.10 | 175.10 | 175.10 | -2.261% | 1 | 55 | +19.577% |
| 2025-08-08 | 179.15 | 179.15 | 179.15 | 179.15 | -6.809% | 1 | 56 | +16.874% |
| 2025-08-04 | 192.24 | 192.24 | 192.24 | 192.24 | +0.744% | 1 | 56 | +8.916% |
| 2025-07-23 | 190.82 | 190.82 | 190.82 | 190.82 | +5.659% | 1 | 56 | +9.726% |
| 2025-07-14 | 180.60 | 180.60 | 180.60 | 180.60 | -4.485% | 1 | 55 | +15.936% |
| 2025-07-11 | 189.08 | 189.08 | 189.08 | 189.08 | +2.200% | 1 | 55 | +10.736% |
| 2025-07-10 | 184.03 | 185.02 | 183.18 | 185.01 | +5.239% | 12 | 55 | +13.172% |
| 2025-07-09 | 176.40 | 176.40 | 175.80 | 175.80 | -0.436% | 9 | 62 | +19.101% |
| 2025-07-03 | 178.40 | 178.40 | 176.57 | 176.57 | -4.814% | 17 | 66 | +18.582% |
| 2025-07-02 | 182.78 | 185.50 | 181.50 | 185.50 | +3.631% | 17 | 66 | +12.873% |
| 2025-07-01 | 176.00 | 179.00 | 176.00 | 179.00 | +2.023% | 2 | 58 | +16.972% |
| 2025-06-27 | 175.20 | 175.45 | 174.48 | 175.45 | -1.983% | 6 | 59 | +19.339% |
| 2025-06-26 | 186.00 | 186.00 | 179.00 | 179.00 | -1.345% | 10 | 63 | +16.972% |
| 2025-06-25 | 181.44 | 181.44 | 181.44 | 181.44 | -2.278% | 1 | 60 | +15.399% |
| 2025-06-24 | 189.80 | 190.07 | 185.45 | 185.67 | -8.334% | 42 | 61 | +12.770% |
| 2025-06-11 | 202.55 | 202.55 | 202.55 | 202.55 | -2.956% | 1 | 67 | +3.372% |
| 2025-06-10 | 207.99 | 208.72 | 207.99 | 208.72 | +3.939% | 12 | 67 | +0.316% |
| 2025-06-09 | 200.80 | 200.81 | 200.80 | 200.81 | +2.167% | 6 | 59 | +4.268% |
| 2025-06-06 | 196.95 | 197.01 | 196.55 | 196.55 | -1.479% | 14 | 65 | +6.528% |
| 2025-06-04 | 199.50 | 199.50 | 199.50 | 199.50 | -3.306% | 1 | 61 | +4.952% |
| 2025-06-02 | 207.10 | 207.10 | 206.32 | 206.32 | -2.412% | 2 | 60 | +1.483% |
| 2025-05-30 | 213.63 | 213.63 | 211.42 | 211.42 | -1.514% | 4 | 61 | -0.965% |
| 2025-05-29 | 214.67 | 214.67 | 214.67 | 214.67 | +2.107% | 1 | 59 | -2.464% |
| 2025-05-28 | 210.24 | 210.24 | 210.24 | 210.24 | +0.873% | 5 | 60 | -0.409% |
| 2025-05-27 | 208.42 | 208.42 | 208.42 | 208.42 | -2.334% | 1 | 55 | +0.461% |
| 2025-05-22 | 213.40 | 213.40 | 213.40 | 213.40 | -0.836% | 1 | 54 | -1.884% |
| 2025-05-19 | 218.40 | 218.40 | 215.20 | 215.20 | +0.457% | 2 | 53 | -2.704% |
| 2025-05-15 | 220.75 | 220.75 | 214.22 | 214.22 | -4.918% | 27 | 52 | -2.259% |
| 2025-05-14 | 225.30 | 225.30 | 225.30 | 225.30 | -0.906% | 12 | 51 | -7.066% |
| 2025-05-13 | 227.36 | 227.36 | 227.36 | 227.36 | -3.123% | 12 | 51 | -7.908% |
| 2025-05-08 | 234.69 | 234.69 | 234.69 | 234.69 | +2.123% | 1 | 39 | -10.784% |
| 2025-05-07 | 231.60 | 233.73 | 229.81 | 229.81 | -2.209% | 14 | 39 | -8.890% |
| 2025-05-05 | 235.00 | 235.00 | 235.00 | 235.00 | +1.842% | 50 | 50 | -10.902% |
| 2025-05-02 | 236.84 | 236.84 | 230.75 | 230.75 | -3.241% | 166 | 62 | -9.261% |
| 2025-05-01 | 238.48 | 238.48 | 238.48 | 238.48 | -5.635% | 20 | 21 | -12.202% |
| 2025-04-24 | 252.72 | 252.72 | 252.72 | 252.72 | 0.000% | 1 | 1 | -17.149% |