NFLX271217P00065000
NFLX Dec 17 2027 65.00 Put
optionOPRA
EODOct 8, 2026
7.25USD-6.572%(-0.51)14Vol2,729OI
NFLX271217P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.5800 | 7.5800 | 7.2500 | 7.2500 | -6.572% | 14 | 2,739 | 0.000% |
| 2026-10-07 | 7.7800 | 7.7800 | 7.7600 | 7.7600 | -6.506% | 2 | 2,738 | -6.572% |
| 2026-10-06 | 8.2700 | 8.3000 | 8.2500 | 8.3000 | -2.924% | 4 | 2,735 | -12.651% |
| 2026-10-05 | 8.6000 | 8.7100 | 8.5000 | 8.5500 | -0.812% | 174 | 2,596 | -15.205% |
| 2026-10-02 | 8.3300 | 8.6200 | 8.3000 | 8.6200 | +7.750% | 9 | 2,592 | -15.893% |
| 2026-10-01 | 8.0000 | 8.0800 | 8.0000 | 8.0000 | +4.575% | 6 | 2,589 | -9.375% |
| 2026-09-30 | 7.6200 | 7.6500 | 7.6200 | 7.6500 | +3.378% | 53 | 2,641 | -5.229% |
| 2026-09-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.516% | 1 | 2,640 | -2.027% |
| 2026-09-28 | 7.3500 | 7.7500 | 7.3500 | 7.7500 | +8.089% | 7 | 2,640 | -6.452% |
| 2026-09-25 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +2.429% | 1 | 2,639 | +1.116% |
| 2026-09-24 | 6.9800 | 7.0000 | 6.9200 | 7.0000 | +2.190% | 23 | 2,632 | +3.571% |
| 2026-09-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 2 | 2,630 | +5.839% |
| 2026-09-22 | 7.0000 | 7.1100 | 7.0000 | 7.0000 | +2.339% | 23 | 2,610 | +3.571% |
| 2026-09-21 | 7.1500 | 7.1500 | 6.8400 | 6.8400 | -5.394% | 21 | 2,617 | +5.994% |
| 2026-09-18 | 7.0500 | 7.4500 | 7.0500 | 7.2300 | +16.990% | 31 | 2,607 | +0.277% |
| 2026-09-17 | 5.9500 | 6.1800 | 5.9500 | 6.1800 | +11.351% | 3 | 2,606 | +17.314% |
| 2026-09-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +18.085% | 2 | 2,606 | +30.631% |
| 2026-09-14 | 5.3800 | 5.3800 | 4.7000 | 4.7000 | -21.008% | 2 | 2,606 | +54.255% |
| 2026-09-11 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.252% | 1 | 2,605 | +21.849% |
| 2026-09-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.821% | 1 | 2,605 | +17.886% |
| 2026-09-08 | 5.8300 | 6.3000 | 5.8300 | 6.0400 | +7.665% | 7 | 2,598 | +20.033% |
| 2026-09-04 | 5.4200 | 5.6100 | 5.4200 | 5.6100 | +14.490% | 7 | 2,596 | +29.234% |
| 2026-09-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.584% | 3 | 2,596 | +47.959% |
| 2026-09-02 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -7.366% | 1 | 2,597 | +44.135% |
| 2026-08-31 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -0.367% | 2 | 2,599 | +33.517% |
| 2026-08-25 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.217% | 5 | 2,599 | +33.028% |
| 2026-08-24 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 1 | 2,599 | +26.087% |
| 2026-08-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.147% | 2 | 2,601 | +22.881% |
| 2026-08-20 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | -3.051% | 5 | 2,598 | +26.748% |
| 2026-08-19 | 6.0300 | 6.0300 | 5.8000 | 5.9000 | -9.509% | 3 | 2,601 | +22.881% |
| 2026-08-17 | 6.3500 | 6.5500 | 6.3500 | 6.5200 | +3.492% | 4 | 2,601 | +11.196% |
| 2026-08-14 | 6.3500 | 6.4000 | 6.3000 | 6.3000 | -4.834% | 3 | 2,601 | +15.079% |
| 2026-08-13 | 6.7500 | 6.7500 | 6.6200 | 6.6200 | -7.413% | 2 | 2,599 | +9.517% |
| 2026-08-12 | 7.4500 | 7.4500 | 7.1500 | 7.1500 | -3.378% | 4 | 2,598 | +1.399% |
| 2026-08-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.069% | 1 | 2,598 | -2.027% |
| 2026-08-10 | 7.1100 | 7.2500 | 7.1000 | 7.2500 | -5.105% | 3 | 2,598 | 0.000% |
| 2026-08-07 | 7.7000 | 7.7000 | 7.6400 | 7.6400 | -1.799% | 2 | 2,596 | -5.105% |
| 2026-08-06 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -0.256% | 1 | 2,596 | -6.812% |
| 2026-08-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.266% | 1 | 2,596 | -7.051% |
| 2026-08-04 | 7.8400 | 8.0000 | 7.8400 | 7.9000 | +0.637% | 10 | 2,597 | -8.228% |
| 2026-08-03 | 7.9200 | 7.9200 | 7.8500 | 7.8500 | -5.535% | 3 | 2,596 | -7.643% |
| 2026-07-31 | 8.1800 | 8.3100 | 8.1800 | 8.3100 | +4.005% | 2 | 2,595 | -12.756% |
| 2026-07-30 | 8.4000 | 8.5000 | 7.9900 | 7.9900 | -0.745% | 6 | 2,599 | -9.262% |
| 2026-07-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -11.050% | 10 | 2,599 | -9.938% |
| 2026-07-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.162% | 1 | 2,600 | -19.890% |
| 2026-07-23 | 9.3200 | 9.3200 | 9.2500 | 9.2500 | +4.284% | 4 | 2,598 | -21.622% |
| 2026-07-22 | 9.1000 | 9.1000 | 8.8100 | 8.8700 | -8.083% | 4 | 2,598 | -18.264% |
| 2026-07-21 | 9.6400 | 9.8000 | 9.6100 | 9.6500 | -1.026% | 15 | 2,592 | -24.870% |
| 2026-07-20 | 9.7100 | 9.8500 | 9.7000 | 9.7500 | +2.308% | 45 | 2,549 | -25.641% |
| 2026-07-17 | 10.2700 | 10.4000 | 9.1500 | 9.5300 | +18.238% | 154 | 2,484 | -23.924% |
| 2026-07-15 | 7.8300 | 8.0600 | 7.8300 | 8.0600 | +0.124% | 2 | 2,483 | -10.050% |
| 2026-07-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +8.784% | 15 | 2,468 | -9.938% |
| 2026-07-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.114% | 15 | 2,453 | -2.027% |
| 2026-07-02 | 7.6400 | 7.6400 | 7.0400 | 7.0400 | -10.318% | 4 | 2,453 | +2.983% |
| 2026-07-01 | 8.2400 | 8.2400 | 7.8500 | 7.8500 | -2.484% | 29 | 2,449 | -7.643% |
| 2026-06-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.604% | 2 | 2,449 | -9.938% |
| 2026-06-29 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -7.500% | 1 | 2,448 | -6.692% |
| 2026-06-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.205% | 1 | 2,448 | -13.690% |
| 2026-06-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.840% | 1 | 2,447 | -12.651% |
| 2026-06-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.367% | 1 | 2,446 | -11.043% |
| 2026-06-22 | 8.1000 | 8.3500 | 8.1000 | 8.1800 | +31.935% | 13 | 2,447 | -11.369% |
| 2026-06-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 3 | 2,450 | +16.935% |
| 2026-06-11 | 6.1600 | 6.2000 | 6.1600 | 6.2000 | +1.806% | 2 | 2,450 | +16.935% |
| 2026-06-09 | 6.2000 | 6.2000 | 6.0500 | 6.0900 | +23.030% | 2,107 | 422 | +19.048% |
| 2026-05-26 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +1.020% | 11 | 412 | +46.465% |
| 2026-05-15 | 4.2700 | 4.9000 | 4.2700 | 4.9000 | -5.405% | 23 | 422 | +47.959% |
| 2026-05-08 | 4.9500 | 5.2900 | 4.9500 | 5.1800 | +3.187% | 22 | 400 | +39.961% |
| 2026-05-07 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +15.138% | 1 | 400 | +44.422% |
| 2026-05-05 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -5.832% | 1 | 400 | +66.284% |
| 2026-04-22 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -0.857% | 1 | 399 | +56.587% |
| 2026-04-21 | 4.6900 | 4.6900 | 4.6700 | 4.6700 | +6.865% | 57 | 399 | +55.246% |
| 2026-04-20 | 3.8500 | 4.4000 | 3.8500 | 4.3700 | +41.883% | 17 | 397 | +65.904% |
| 2026-04-16 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.750% | 2 | 398 | +135.390% |
| 2026-04-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 1 | 398 | +126.562% |
| 2026-04-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 1 | 398 | +95.946% |
| 2026-04-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 397 | +81.250% |
| 2026-04-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.833% | 1 | 398 | +90.789% |
| 2026-04-01 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | -3.030% | 60 | 397 | +51.042% |
| 2026-03-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -46.196% | 1 | 397 | +46.465% |
| 2026-02-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +9.785% | 1 | 398 | -21.196% |
| 2026-02-19 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -6.889% | 1 | 399 | -13.484% |
| 2026-02-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.703% | 60 | 398 | -19.444% |
| 2026-02-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +32.143% | 5 | 338 | -21.622% |
| 2026-02-10 | 7.0400 | 7.1100 | 6.9300 | 7.0000 | -2.778% | 14 | 338 | +3.571% |
| 2026-02-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.226% | 2 | 335 | +0.694% |
| 2026-02-04 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +1.224% | 2 | 337 | -2.554% |
| 2026-02-03 | 7.0000 | 7.3500 | 7.0000 | 7.3500 | +15.566% | 61 | 335 | -1.361% |
| 2026-01-28 | 6.6700 | 6.6800 | 6.3600 | 6.3600 | -2.454% | 101 | 279 | +13.994% |
| 2026-01-27 | 6.6100 | 6.7000 | 6.5200 | 6.5200 | -5.233% | 51 | 179 | +11.196% |
| 2026-01-22 | 6.5500 | 6.8800 | 6.5500 | 6.8800 | +2.687% | 37 | 173 | +5.378% |
| 2026-01-21 | 7.1800 | 7.1800 | 6.7000 | 6.7000 | +4.687% | 23 | 171 | +8.209% |
| 2026-01-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.787% | 5 | 165 | +13.281% |
| 2026-01-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +7.264% | 1 | 165 | +14.173% |
| 2026-01-05 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +0.852% | 1 | 164 | +22.466% |
| 2025-12-16 | 5.8900 | 5.8900 | 5.8700 | 5.8700 | -4.553% | 4 | 164 | +23.509% |
| 2025-12-10 | 5.7000 | 6.1500 | 5.2000 | 6.1500 | +9.236% | 319 | 160 | +17.886% |
| 2025-12-08 | 5.5000 | 5.6300 | 5.5000 | 5.6300 | +21.075% | 2 | 4 | +28.774% |
| 2025-12-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 3 | 3 | +55.914% |