NFLX271217P00070000
NFLX Dec 17 2027 70.00 Put
optionOPRA
EODOct 8, 2026
9.50USD-11.874%(-1.28)67Vol3,487OI
NFLX271217P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.6000 | 9.7300 | 9.5000 | 9.5000 | -11.874% | 67 | 3,462 | 0.000% |
| 2026-10-06 | 11.0000 | 11.0000 | 10.6500 | 10.7800 | -5.022% | 8 | 3,457 | -11.874% |
| 2026-10-05 | 11.2800 | 11.4000 | 11.1000 | 11.3500 | +1.430% | 11 | 3,450 | -16.300% |
| 2026-10-02 | 10.8500 | 11.2500 | 10.8500 | 11.1900 | +4.775% | 49 | 3,441 | -15.103% |
| 2026-10-01 | 10.4000 | 10.6800 | 10.4000 | 10.6800 | +5.743% | 14 | 3,438 | -11.049% |
| 2026-09-30 | 9.9500 | 10.1000 | 9.9000 | 10.1000 | +5.208% | 110 | 3,335 | -5.941% |
| 2026-09-29 | 9.5500 | 9.6000 | 9.5300 | 9.6000 | -5.419% | 10 | 3,339 | -1.042% |
| 2026-09-28 | 9.6000 | 10.3000 | 9.6000 | 10.1500 | +7.979% | 131 | 3,341 | -6.404% |
| 2026-09-25 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | -0.529% | 18 | 3,325 | +1.064% |
| 2026-09-22 | 9.0300 | 9.4500 | 9.0300 | 9.4500 | +4.883% | 115 | 3,254 | +0.529% |
| 2026-09-21 | 9.4000 | 9.4000 | 8.7000 | 9.0100 | -6.146% | 25 | 3,250 | +5.438% |
| 2026-09-18 | 9.5400 | 10.0500 | 9.5400 | 9.6000 | +17.791% | 82 | 3,239 | -1.042% |
| 2026-09-17 | 8.1000 | 8.1500 | 7.9500 | 8.1500 | +3.822% | 12 | 3,228 | +16.564% |
| 2026-09-16 | 7.8000 | 7.8500 | 7.7500 | 7.8500 | +2.614% | 6 | 3,224 | +21.019% |
| 2026-09-15 | 7.6500 | 7.6500 | 7.6000 | 7.6500 | +9.286% | 24 | 3,217 | +24.183% |
| 2026-09-14 | 7.2000 | 7.3000 | 6.9800 | 7.0000 | -9.444% | 8 | 3,223 | +35.714% |
| 2026-09-11 | 7.9500 | 7.9500 | 7.7300 | 7.7300 | -5.732% | 2 | 3,222 | +22.898% |
| 2026-09-10 | 8.4500 | 8.4500 | 8.2000 | 8.2000 | -0.606% | 2 | 3,223 | +15.854% |
| 2026-09-09 | 7.9600 | 8.2500 | 7.9600 | 8.2500 | +1.852% | 3 | 3,220 | +15.152% |
| 2026-09-08 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | +8.725% | 2 | 3,219 | +17.284% |
| 2026-09-04 | 6.8000 | 7.4500 | 6.8000 | 7.4500 | +11.194% | 38 | 3,184 | +27.517% |
| 2026-09-03 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +0.904% | 2 | 3,186 | +41.791% |
| 2026-09-02 | 6.7800 | 6.7800 | 6.6400 | 6.6400 | -8.287% | 15 | 3,199 | +43.072% |
| 2026-08-31 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -4.106% | 2 | 3,197 | +31.215% |
| 2026-08-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.138% | 1 | 3,196 | +25.828% |
| 2026-08-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.399% | 1 | 3,195 | +31.034% |
| 2026-08-25 | 7.4200 | 7.4200 | 7.1500 | 7.1500 | -5.548% | 19 | 3,188 | +32.867% |
| 2026-08-24 | 7.4900 | 7.5700 | 7.4900 | 7.5700 | -0.395% | 13 | 3,191 | +25.495% |
| 2026-08-20 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | +0.264% | 2 | 3,191 | +25.000% |
| 2026-08-19 | 8.1500 | 8.1500 | 7.5800 | 7.5800 | -4.654% | 16 | 3,191 | +25.330% |
| 2026-08-18 | 8.7500 | 8.7500 | 7.9500 | 7.9500 | -9.659% | 21 | 3,188 | +19.497% |
| 2026-08-17 | 8.0500 | 8.8000 | 8.0500 | 8.8000 | +6.667% | 235 | 3,161 | +7.955% |
| 2026-08-14 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -4.734% | 3 | 3,158 | +15.152% |
| 2026-08-13 | 8.8500 | 8.8500 | 8.6000 | 8.6600 | -8.842% | 23 | 3,149 | +9.700% |
| 2026-08-12 | 9.4000 | 9.6000 | 9.3900 | 9.5000 | +2.151% | 482 | 3,146 | 0.000% |
| 2026-08-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.649% | 6 | 3,151 | +2.151% |
| 2026-08-10 | 9.3200 | 9.3200 | 9.2400 | 9.2400 | -5.521% | 2 | 3,149 | +2.814% |
| 2026-08-07 | 9.7000 | 9.7800 | 9.7000 | 9.7800 | -1.411% | 11 | 3,160 | -2.863% |
| 2026-08-06 | 9.6000 | 9.9200 | 9.6000 | 9.9200 | +0.202% | 3 | 3,163 | -4.234% |
| 2026-08-05 | 9.8000 | 9.9500 | 9.8000 | 9.9000 | -2.463% | 3 | 3,161 | -4.040% |
| 2026-08-04 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.490% | 10 | 3,171 | -6.404% |
| 2026-08-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.405% | 5 | 3,172 | -6.863% |
| 2026-07-31 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +2.893% | 1 | 3,171 | -10.965% |
| 2026-07-30 | 10.9800 | 10.9800 | 10.3700 | 10.3700 | -1.799% | 9 | 3,162 | -8.390% |
| 2026-07-29 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +4.142% | 1 | 3,161 | -10.038% |
| 2026-07-28 | 9.7500 | 10.1400 | 9.7500 | 10.1400 | -6.887% | 55 | 3,216 | -6.312% |
| 2026-07-27 | 11.0500 | 11.0500 | 10.8900 | 10.8900 | -4.053% | 11 | 3,205 | -12.764% |
| 2026-07-24 | 11.4000 | 11.4500 | 11.2000 | 11.3500 | -3.404% | 13 | 3,216 | -16.300% |
| 2026-07-23 | 11.9000 | 11.9000 | 11.6900 | 11.7500 | +1.293% | 6 | 3,216 | -19.149% |
| 2026-07-22 | 11.3400 | 11.6000 | 11.2800 | 11.6000 | -5.229% | 9 | 3,211 | -18.103% |
| 2026-07-21 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -0.082% | 1 | 3,210 | -22.386% |
| 2026-07-20 | 12.3500 | 12.3500 | 12.1000 | 12.2500 | +3.376% | 16 | 3,194 | -22.449% |
| 2026-07-17 | 13.1500 | 13.1500 | 11.0000 | 11.8500 | +10.644% | 154 | 3,195 | -19.831% |
| 2026-07-16 | 10.3500 | 10.7100 | 10.3500 | 10.7100 | +2.981% | 3 | 3,194 | -11.298% |
| 2026-07-15 | 10.3000 | 10.4500 | 10.3000 | 10.4000 | 0.000% | 7 | 3,195 | -8.654% |
| 2026-07-14 | 10.8000 | 10.8000 | 10.3000 | 10.4000 | +4.523% | 90 | 3,129 | -8.654% |
| 2026-07-13 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.327% | 1 | 3,128 | -4.523% |
| 2026-07-10 | 10.3800 | 10.7500 | 10.3800 | 10.4000 | +4.208% | 335 | 3,372 | -8.654% |
| 2026-07-09 | 10.0500 | 10.1000 | 9.9800 | 9.9800 | +4.503% | 5 | 3,372 | -4.810% |
| 2026-07-08 | 9.7000 | 9.7000 | 9.5500 | 9.5500 | +2.578% | 13 | 3,359 | -0.524% |
| 2026-07-07 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -2.000% | 6 | 3,356 | +2.041% |
| 2026-07-02 | 9.6000 | 9.6000 | 9.4500 | 9.5000 | -5.941% | 20 | 3,356 | 0.000% |
| 2026-07-01 | 10.4000 | 10.4000 | 10.1000 | 10.1000 | -7.339% | 21 | 3,337 | -5.941% |
| 2026-06-30 | 10.5000 | 10.9000 | 10.5000 | 10.9000 | +7.921% | 32 | 3,351 | -12.844% |
| 2026-06-29 | 9.6000 | 10.1000 | 9.6000 | 10.1000 | +0.798% | 31 | 3,341 | -5.941% |
| 2026-06-26 | 10.6000 | 10.6000 | 10.0200 | 10.0200 | -9.321% | 111 | 3,327 | -5.190% |
| 2026-06-25 | 11.0000 | 11.0500 | 10.3700 | 11.0500 | +3.271% | 72 | 3,283 | -14.027% |
| 2026-06-24 | 10.3000 | 10.8500 | 10.3000 | 10.7000 | +5.941% | 18 | 3,272 | -11.215% |
| 2026-06-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 2 | 3,270 | -5.941% |
| 2026-06-22 | 9.1800 | 10.6600 | 9.1800 | 10.6000 | +19.639% | 148 | 3,301 | -10.377% |
| 2026-06-18 | 9.0800 | 9.0800 | 8.8300 | 8.8600 | +0.113% | 4 | 3,298 | +7.223% |
| 2026-06-17 | 8.5700 | 8.8500 | 8.5700 | 8.8500 | +4.734% | 7 | 3,301 | +7.345% |
| 2026-06-16 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +9.032% | 10 | 3,291 | +12.426% |
| 2026-06-15 | 8.1000 | 8.1000 | 7.7100 | 7.7500 | -3.487% | 4 | 3,287 | +22.581% |
| 2026-06-12 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +3.747% | 1 | 3,286 | +18.306% |
| 2026-06-10 | 7.5500 | 7.7400 | 7.5500 | 7.7400 | +0.519% | 40 | 3,306 | +22.739% |
| 2026-06-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.654% | 1 | 3,307 | +23.377% |
| 2026-06-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.375% | 1 | 3,306 | +24.183% |
| 2026-06-03 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | +12.994% | 11 | 3,295 | +18.750% |
| 2026-06-02 | 7.0000 | 7.3300 | 7.0000 | 7.0800 | +7.273% | 12 | 3,284 | +34.181% |
| 2026-05-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.937% | 6 | 3,278 | +43.939% |
| 2026-05-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.252% | 35 | 3,243 | +49.606% |
| 2026-05-12 | 7.3000 | 7.3000 | 6.1500 | 6.1500 | -4.206% | 204 | 3,139 | +54.472% |
| 2026-05-08 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -4.036% | 22 | 3,161 | +47.975% |
| 2026-05-06 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +1.364% | 11 | 3,172 | +42.003% |
| 2026-05-05 | 6.2000 | 6.6000 | 6.2000 | 6.6000 | +8.731% | 479 | 2,723 | +43.939% |
| 2026-04-29 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +2.881% | 1 | 2,724 | +56.507% |
| 2026-04-22 | 5.7500 | 5.9500 | 5.7500 | 5.9000 | -1.667% | 8 | 2,719 | +61.017% |
| 2026-04-21 | 5.8000 | 6.0000 | 5.7000 | 6.0000 | +15.385% | 7 | 2,715 | +58.333% |
| 2026-04-20 | 5.3000 | 5.5000 | 5.2000 | 5.2000 | +2.767% | 11 | 2,710 | +82.692% |
| 2026-04-17 | 5.2000 | 5.2500 | 4.7000 | 5.0600 | +28.101% | 73 | 2,653 | +87.747% |
| 2026-04-16 | 4.0000 | 4.0500 | 3.8100 | 3.9500 | -8.140% | 7 | 2,648 | +140.506% |
| 2026-04-15 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -1.149% | 2 | 2,648 | +120.930% |
| 2026-04-14 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | -10.124% | 2 | 2,650 | +118.391% |
| 2026-04-10 | 4.9000 | 4.9000 | 4.8400 | 4.8400 | +1.895% | 70 | 2,648 | +96.281% |
| 2026-04-09 | 4.7500 | 4.8500 | 4.7200 | 4.7500 | -21.617% | 1,257 | 2,698 | +100.000% |
| 2026-04-08 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +26.250% | 15 | 1,818 | +56.766% |
| 2026-04-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -15.789% | 1 | 1,833 | +97.917% |
| 2026-04-02 | 6.2500 | 6.2500 | 5.7000 | 5.7000 | -6.557% | 3 | 1,835 | +66.667% |
| 2026-04-01 | 6.5800 | 6.5800 | 6.1000 | 6.1000 | -0.651% | 3 | 1,835 | +55.738% |
| 2026-03-30 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +1.320% | 11 | 1,834 | +54.723% |
| 2026-03-26 | 6.7500 | 6.7500 | 6.0600 | 6.0600 | -10.751% | 16 | 1,834 | +56.766% |
| 2026-03-24 | 6.5200 | 6.7900 | 6.5200 | 6.7900 | -2.722% | 2 | 1,847 | +39.912% |
| 2026-03-20 | 6.9300 | 7.0000 | 6.9300 | 6.9800 | +10.794% | 3 | 1,847 | +36.103% |
| 2026-03-19 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | -5.263% | 2 | 1,848 | +50.794% |
| 2026-03-11 | 6.5800 | 6.6500 | 6.5800 | 6.6500 | +3.421% | 40 | 1,847 | +42.857% |
| 2026-03-09 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +5.757% | 1 | 1,832 | +47.745% |
| 2026-03-04 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -5.148% | 6 | 1,832 | +56.250% |
| 2026-03-03 | 6.5600 | 6.5600 | 6.4100 | 6.4100 | +3.890% | 6 | 1,832 | +48.206% |
| 2026-03-02 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -5.368% | 2 | 1,836 | +53.971% |
| 2026-02-27 | 7.3000 | 7.3000 | 6.5200 | 6.5200 | -27.956% | 14 | 1,834 | +45.706% |
| 2026-02-26 | 8.7600 | 9.0500 | 8.7600 | 9.0500 | -3.312% | 3 | 1,844 | +4.972% |
| 2026-02-25 | 8.5500 | 9.3600 | 8.5500 | 9.3600 | -13.173% | 5 | 1,839 | +1.496% |
| 2026-02-24 | 11.3700 | 11.3700 | 10.7800 | 10.7800 | +0.842% | 11 | 1,839 | -11.874% |
| 2026-02-19 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -3.170% | 1 | 1,848 | -11.132% |
| 2026-02-17 | 10.9000 | 11.0400 | 10.9000 | 11.0400 | -1.867% | 14 | 1,848 | -13.949% |
| 2026-02-13 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.881% | 5 | 1,851 | -15.556% |
| 2026-02-12 | 10.6500 | 11.3500 | 10.6500 | 11.3500 | +17.983% | 27 | 1,851 | -16.300% |
| 2026-02-11 | 9.0500 | 9.6200 | 9.0500 | 9.6200 | +7.727% | 11 | 1,857 | -1.247% |
| 2026-02-10 | 8.4000 | 9.0600 | 8.4000 | 8.9300 | -1.326% | 516 | 1,846 | +6.383% |
| 2026-02-06 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.841% | 5 | 1,764 | +4.972% |
| 2026-02-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -6.681% | 8 | 1,759 | +7.955% |
| 2026-02-03 | 8.9800 | 9.4400 | 8.8000 | 9.4300 | +11.862% | 19 | 1,755 | +0.742% |
| 2026-02-02 | 8.3700 | 8.4300 | 8.3700 | 8.4300 | -3.215% | 6 | 1,738 | +12.693% |
| 2026-01-30 | 8.6400 | 8.7100 | 8.5800 | 8.7100 | +6.220% | 3 | 1,734 | +9.070% |
| 2026-01-29 | 8.5500 | 8.6600 | 8.2000 | 8.2000 | -2.844% | 6 | 1,737 | +15.854% |
| 2026-01-27 | 8.3400 | 8.4400 | 8.3100 | 8.4400 | +5.632% | 35 | 1,731 | +12.559% |
| 2026-01-26 | 8.0000 | 8.0000 | 7.9900 | 7.9900 | -1.843% | 6 | 1,718 | +18.899% |
| 2026-01-23 | 8.1100 | 8.1400 | 8.1100 | 8.1400 | -5.239% | 11 | 1,717 | +16.708% |
| 2026-01-22 | 8.4000 | 8.5900 | 8.4000 | 8.5900 | -2.608% | 5 | 1,707 | +10.594% |
| 2026-01-21 | 9.0500 | 9.1100 | 8.6500 | 8.8200 | +8.221% | 43 | 1,706 | +7.710% |
| 2026-01-20 | 7.9500 | 8.1500 | 7.9500 | 8.1500 | +1.242% | 12 | 1,689 | +16.564% |
| 2026-01-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 0.000% | 1 | 1,676 | +18.012% |
| 2026-01-14 | 7.7700 | 8.0500 | 7.7700 | 8.0500 | +5.643% | 203 | 1,676 | +18.012% |
| 2026-01-13 | 7.7800 | 7.7900 | 7.5500 | 7.6200 | -2.930% | 8 | 1,485 | +24.672% |
| 2026-01-09 | 7.8000 | 7.8500 | 7.7000 | 7.8500 | +4.667% | 303 | 1,478 | +21.019% |
| 2026-01-06 | 7.4500 | 7.5100 | 7.4500 | 7.5000 | +4.167% | 51 | 1,175 | +26.667% |
| 2026-01-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.418% | 1 | 1,126 | +31.944% |
| 2025-12-24 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -1.915% | 51 | 1,074 | +32.497% |
| 2025-12-22 | 7.2300 | 7.3100 | 7.1500 | 7.3100 | +4.429% | 5 | 1,074 | +29.959% |
| 2025-12-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 1 | 1,070 | +35.714% |
| 2025-12-18 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 1 | 1,069 | +31.034% |
| 2025-12-17 | 7.0500 | 7.2500 | 7.0500 | 7.2500 | -1.762% | 11 | 1,069 | +31.034% |
| 2025-12-16 | 7.3500 | 7.3800 | 7.3500 | 7.3800 | -2.252% | 351 | 1,074 | +28.726% |
| 2025-12-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.721% | 2 | 1,424 | +25.828% |
| 2025-12-12 | 7.2800 | 7.3500 | 7.1600 | 7.3500 | +1.379% | 4 | 1,426 | +29.252% |
| 2025-12-11 | 7.2600 | 7.2600 | 7.2500 | 7.2500 | -2.027% | 3 | 1,430 | +31.034% |
| 2025-12-10 | 6.5500 | 7.4000 | 6.5500 | 7.4000 | +5.714% | 9 | 1,429 | +28.378% |
| 2025-12-09 | 6.8500 | 7.0000 | 6.8300 | 7.0000 | -1.823% | 4 | 1,431 | +35.714% |
| 2025-12-08 | 7.0000 | 7.1300 | 7.0000 | 7.1300 | +22.931% | 2 | 1,431 | +33.240% |
| 2025-12-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.694% | 1 | 1,429 | +63.793% |
| 2025-12-04 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +1.053% | 2 | 1,429 | +64.931% |
| 2025-11-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.352% | 30 | 1,429 | +66.667% |
| 2025-11-20 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +11.373% | 5 | 1,459 | +67.254% |
| 2025-11-19 | 4.9900 | 5.1500 | 4.5500 | 5.1000 | +10.870% | 826 | 1,464 | +86.275% |
| 2025-11-18 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | -8.000% | 60 | 1,725 | +106.522% |
| 2025-11-17 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +16566.667% | 15 | 1,785 | +90.000% |
| 2025-09-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -98.235% | 1 | 3 | +31566.667% |
| 2025-07-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +150.000% | 1 | 3 | +458.824% |
| 2025-06-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -50.000% | 1 | 3 | +1297.059% |
| 2025-06-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +25.926% | 1 | 3 | +598.529% |
| 2025-06-02 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -16.923% | 1 | 2 | +779.630% |
| 2025-05-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 1 | +630.769% |