NFLX271217P00400000
NFLX Dec 17 2027 400.00 Put
optionOPRA
InactiveNov 7, 2025
8.81USD+20.520%(+1.50)2Vol91OI
NFLX271217P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +20.520% | 2 | 91 | 0.000% |
| 2025-10-31 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -8.396% | 1 | 89 | +20.520% |
| 2025-10-27 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -0.623% | 3 | 86 | +10.401% |
| 2025-10-23 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +4.967% | 1 | 86 | +9.714% |
| 2025-10-22 | 8.2500 | 8.2500 | 7.6500 | 7.6500 | +7.746% | 16 | 87 | +15.163% |
| 2025-10-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.185% | 1 | 100 | +24.085% |
| 2025-10-20 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | -15.625% | 3 | 99 | +30.519% |
| 2025-10-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 1 | 96 | +10.125% |
| 2025-10-10 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | -0.671% | 2 | 95 | +19.054% |
| 2025-10-08 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.759% | 1 | 93 | +18.255% |
| 2025-09-24 | 7.4000 | 7.7000 | 7.2000 | 7.2500 | +5.072% | 15 | 92 | +21.517% |
| 2025-09-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 2 | 91 | +27.681% |
| 2025-09-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.250% | 2 | 91 | +31.493% |
| 2025-09-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.960% | 1 | 93 | +10.125% |
| 2025-08-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.425% | 1 | 92 | +16.689% |
| 2025-08-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.680% | 2 | 93 | +20.685% |
| 2025-08-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 1 | 91 | +19.864% |
| 2025-08-13 | 7.5300 | 7.5300 | 7.5000 | 7.5000 | 0.000% | 10 | 92 | +17.467% |
| 2025-08-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 2 | 92 | +17.467% |
| 2025-08-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 5 | 90 | +10.125% |
| 2025-08-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 10 | 85 | +10.125% |
| 2025-07-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 2 | 75 | +13.677% |
| 2025-07-30 | 8.0000 | 8.0000 | 7.8500 | 7.8500 | -1.875% | 6 | 73 | +12.229% |
| 2025-07-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.911% | 1 | 72 | +10.125% |
| 2025-07-25 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.290% | 1 | 72 | +12.229% |
| 2025-07-24 | 7.9800 | 7.9800 | 7.7500 | 7.7500 | -4.084% | 5 | 71 | +13.677% |
| 2025-07-23 | 7.9500 | 8.0800 | 7.9500 | 8.0800 | +10.685% | 5 | 72 | +9.035% |
| 2025-07-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -18.889% | 2 | 67 | +20.685% |
| 2025-07-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 1 | 67 | -2.111% |
| 2025-07-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -9.694% | 1 | 67 | -0.452% |
| 2025-07-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.922% | 1 | 66 | -10.102% |
| 2025-07-01 | 10.0600 | 10.2000 | 10.0600 | 10.2000 | +2.102% | 11 | 67 | -13.627% |
| 2025-06-27 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | -2.346% | 2 | 76 | -11.812% |
| 2025-06-26 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -12.639% | 1 | 76 | -13.881% |
| 2025-06-20 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -2.417% | 2 | 76 | -24.765% |
| 2025-06-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.615% | 1 | 75 | -26.583% |
| 2025-06-02 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +4.049% | 2 | 74 | -31.440% |
| 2025-05-28 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -8.519% | 1 | 74 | -28.664% |
| 2025-05-23 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | +3.846% | 4 | 72 | -34.741% |
| 2025-05-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.169% | 25 | 72 | -32.231% |
| 2025-05-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +3.237% | 2 | 50 | -25.339% |
| 2025-05-16 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -13.278% | 20 | 50 | -22.922% |
| 2025-05-15 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +1.385% | 1 | 41 | -33.156% |
| 2025-05-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -15.530% | 10 | 42 | -32.231% |
| 2025-05-07 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +11.119% | 1 | 32 | -42.755% |
| 2025-04-30 | 15.0000 | 15.0000 | 13.8500 | 13.8500 | +1.988% | 7 | 33 | -36.390% |
| 2025-04-28 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -7.745% | 9 | 32 | -35.125% |
| 2025-04-25 | 14.3700 | 15.6700 | 14.3000 | 14.7200 | -1.867% | 14 | 24 | -40.149% |
| 2025-04-24 | 15.0000 | 15.0000 | 14.7500 | 15.0000 | -21.875% | 16 | 21 | -41.267% |
| 2025-04-21 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -7.692% | 2 | 6 | -54.115% |
| 2025-04-16 | 23.9800 | 23.9800 | 20.8000 | 20.8000 | +4.000% | 2 | 4 | -57.644% |
| 2025-04-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -9.502% | 2 | 4 | -55.950% |
| 2025-04-14 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -5.957% | 1 | 4 | -60.136% |
| 2025-04-11 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +8.796% | 2 | 3 | -62.511% |
| 2025-04-10 | 19.2000 | 21.6000 | 19.2000 | 21.6000 | 0.000% | 2 | 2 | -59.213% |