NFLX271217P00700000
NFLX Dec 17 2027 700.00 Put
optionOPRA
InactiveNov 14, 2025
47.00USD+10.588%(+4.50)1Vol179OI
NFLX271217P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 47.00 | 47.00 | 47.00 | 47.00 | +10.588% | 1 | 179 | 0.000% |
| 2025-11-12 | 42.50 | 42.50 | 42.50 | 42.50 | -4.494% | 1 | 178 | +10.588% |
| 2025-11-10 | 44.50 | 44.50 | 44.50 | 44.50 | -6.904% | 11 | 178 | +5.618% |
| 2025-11-04 | 47.80 | 47.80 | 47.80 | 47.80 | +2.796% | 1 | 181 | -1.674% |
| 2025-11-03 | 46.50 | 46.50 | 46.50 | 46.50 | +4.659% | 1 | 179 | +1.075% |
| 2025-10-30 | 44.43 | 44.43 | 44.43 | 44.43 | +0.977% | 5 | 179 | +5.784% |
| 2025-10-28 | 43.00 | 44.00 | 43.00 | 44.00 | -4.139% | 61 | 174 | +6.818% |
| 2025-10-27 | 45.92 | 45.92 | 45.90 | 45.90 | -0.606% | 5 | 175 | +2.397% |
| 2025-10-24 | 45.70 | 46.18 | 45.70 | 46.18 | +4.362% | 5 | 175 | +1.776% |
| 2025-10-23 | 44.15 | 44.25 | 44.15 | 44.25 | -1.667% | 8 | 173 | +6.215% |
| 2025-10-22 | 43.00 | 45.00 | 43.00 | 45.00 | +30.058% | 2 | 171 | +4.444% |
| 2025-10-20 | 36.60 | 36.61 | 34.60 | 34.60 | -19.535% | 33 | 171 | +35.838% |
| 2025-10-16 | 43.00 | 43.00 | 43.00 | 43.00 | +13.158% | 5 | 183 | +9.302% |
| 2025-10-13 | 38.00 | 38.00 | 38.00 | 38.00 | +5.556% | 1 | 183 | +23.684% |
| 2025-10-09 | 36.21 | 37.05 | 36.00 | 36.00 | -3.743% | 3 | 182 | +30.556% |
| 2025-10-08 | 37.40 | 37.40 | 37.40 | 37.40 | -4.103% | 1 | 182 | +25.668% |
| 2025-10-07 | 39.00 | 39.00 | 39.00 | 39.00 | -7.209% | 3 | 185 | +20.513% |
| 2025-10-06 | 42.03 | 42.03 | 42.03 | 42.03 | -0.285% | 1 | 185 | +11.825% |
| 2025-10-02 | 44.00 | 44.00 | 42.15 | 42.15 | +3.284% | 6 | 185 | +11.507% |
| 2025-10-01 | 41.03 | 41.03 | 40.81 | 40.81 | +13.047% | 3 | 185 | +15.168% |
| 2025-09-19 | 36.15 | 36.15 | 35.90 | 36.10 | -2.879% | 12 | 183 | +30.194% |
| 2025-09-18 | 37.17 | 37.17 | 37.17 | 37.17 | +2.397% | 7 | 177 | +26.446% |
| 2025-09-17 | 36.30 | 36.30 | 36.30 | 36.30 | -4.474% | 2 | 172 | +29.477% |
| 2025-09-15 | 38.50 | 38.50 | 38.00 | 38.00 | -5.000% | 2 | 170 | +23.684% |
| 2025-09-12 | 39.50 | 40.00 | 39.50 | 40.00 | +5.070% | 18 | 170 | +17.500% |
| 2025-09-11 | 37.00 | 39.00 | 37.00 | 38.07 | +10.669% | 8 | 153 | +23.457% |
| 2025-09-10 | 34.50 | 34.50 | 34.40 | 34.40 | +1.176% | 2 | 148 | +36.628% |
| 2025-09-09 | 34.00 | 34.00 | 34.00 | 34.00 | -10.995% | 1 | 148 | +38.235% |
| 2025-08-29 | 38.75 | 38.80 | 38.20 | 38.20 | +3.664% | 55 | 121 | +23.037% |
| 2025-08-27 | 36.64 | 37.34 | 36.60 | 36.85 | +1.824% | 7 | 121 | +27.544% |
| 2025-08-25 | 36.19 | 36.19 | 36.19 | 36.19 | -5.927% | 1 | 123 | +29.870% |
| 2025-08-22 | 37.80 | 38.50 | 37.80 | 38.47 | -0.337% | 42 | 123 | +22.173% |
| 2025-08-21 | 38.60 | 38.60 | 38.60 | 38.60 | -1.279% | 1 | 107 | +21.762% |
| 2025-08-20 | 39.16 | 39.16 | 39.10 | 39.10 | +4.826% | 2 | 107 | +20.205% |
| 2025-08-19 | 35.20 | 38.50 | 35.20 | 37.30 | +6.571% | 9 | 107 | +26.005% |
| 2025-08-18 | 35.00 | 35.00 | 35.00 | 35.00 | -1.130% | 1 | 108 | +34.286% |
| 2025-08-15 | 35.50 | 35.50 | 35.40 | 35.40 | +1.143% | 2 | 108 | +32.768% |
| 2025-08-14 | 36.90 | 36.90 | 35.00 | 35.00 | -5.787% | 4 | 107 | +34.286% |
| 2025-08-13 | 37.15 | 37.15 | 37.15 | 37.15 | +0.814% | 1 | 104 | +26.514% |
| 2025-08-12 | 36.85 | 36.85 | 36.85 | 36.85 | -0.405% | 3 | 103 | +27.544% |
| 2025-08-11 | 37.00 | 37.00 | 37.00 | 37.00 | -6.731% | 1 | 103 | +27.027% |
| 2025-08-06 | 41.87 | 41.87 | 39.67 | 39.67 | -7.205% | 2 | 103 | +18.477% |
| 2025-08-05 | 41.90 | 43.05 | 41.90 | 42.75 | +4.908% | 62 | 102 | +9.942% |
| 2025-08-04 | 40.75 | 40.75 | 40.75 | 40.75 | +4.220% | 1 | 59 | +15.337% |
| 2025-07-30 | 39.65 | 39.65 | 39.10 | 39.10 | -2.615% | 4 | 58 | +20.205% |
| 2025-07-29 | 40.15 | 40.15 | 40.15 | 40.15 | +1.646% | 1 | 62 | +17.061% |
| 2025-07-25 | 39.88 | 39.88 | 39.50 | 39.50 | -0.202% | 3 | 62 | +18.987% |
| 2025-07-24 | 40.75 | 41.00 | 39.58 | 39.58 | -3.346% | 6 | 61 | +18.747% |
| 2025-07-23 | 41.30 | 41.30 | 40.95 | 40.95 | +0.614% | 3 | 64 | +14.774% |
| 2025-07-22 | 40.05 | 40.70 | 40.05 | 40.70 | +8.533% | 4 | 62 | +15.479% |
| 2025-07-21 | 37.75 | 37.75 | 37.50 | 37.50 | -4.215% | 2 | 59 | +25.333% |
| 2025-07-18 | 41.00 | 41.33 | 39.15 | 39.15 | +0.643% | 8 | 57 | +20.051% |
| 2025-07-17 | 40.00 | 40.00 | 38.90 | 38.90 | -6.265% | 4 | 51 | +20.823% |
| 2025-07-15 | 41.50 | 41.50 | 41.50 | 41.50 | +0.557% | 5 | 52 | +13.253% |
| 2025-07-14 | 41.10 | 41.27 | 41.10 | 41.27 | -4.423% | 2 | 47 | +13.884% |
| 2025-07-11 | 44.75 | 44.75 | 43.18 | 43.18 | +1.362% | 3 | 46 | +8.847% |
| 2025-07-10 | 43.05 | 43.05 | 42.60 | 42.60 | +0.165% | 2 | 46 | +10.329% |
| 2025-07-08 | 42.53 | 42.53 | 42.53 | 42.53 | -4.961% | 1 | 44 | +10.510% |
| 2025-07-02 | 43.90 | 44.75 | 43.90 | 44.75 | +8.617% | 2 | 43 | +5.028% |
| 2025-06-30 | 41.20 | 41.20 | 41.20 | 41.20 | -8.444% | 20 | 41 | +14.078% |
| 2025-06-25 | 45.00 | 45.00 | 45.00 | 45.00 | -4.255% | 1 | 61 | +4.444% |
| 2025-06-24 | 47.95 | 47.95 | 47.00 | 47.00 | -11.321% | 3 | 62 | 0.000% |
| 2025-06-10 | 54.35 | 55.00 | 53.00 | 53.00 | +2.913% | 4 | 64 | -11.321% |
| 2025-06-09 | 51.50 | 51.50 | 51.50 | 51.50 | +2.794% | 1 | 63 | -8.738% |
| 2025-06-06 | 50.10 | 50.10 | 50.10 | 50.10 | +1.417% | 2 | 62 | -6.188% |
| 2025-06-05 | 49.40 | 49.40 | 49.40 | 49.40 | -6.084% | 1 | 62 | -4.858% |
| 2025-06-03 | 52.60 | 52.60 | 52.60 | 52.60 | -2.737% | 1 | 61 | -10.646% |
| 2025-06-02 | 54.25 | 54.25 | 54.08 | 54.08 | -2.804% | 3 | 60 | -13.092% |
| 2025-05-29 | 55.64 | 55.64 | 55.64 | 55.64 | +1.145% | 3 | 61 | -15.528% |
| 2025-05-27 | 55.20 | 55.20 | 55.01 | 55.01 | -3.491% | 2 | 58 | -14.561% |
| 2025-05-23 | 57.00 | 57.00 | 57.00 | 57.00 | +2.925% | 2 | 58 | -17.544% |
| 2025-05-22 | 55.37 | 55.38 | 55.37 | 55.38 | +2.008% | 20 | 58 | -15.132% |
| 2025-05-21 | 54.29 | 54.29 | 54.29 | 54.29 | -1.381% | 1 | 38 | -13.428% |
| 2025-05-19 | 55.05 | 55.05 | 55.05 | 55.05 | +0.182% | 2 | 38 | -14.623% |
| 2025-05-16 | 55.56 | 55.56 | 54.84 | 54.95 | -2.829% | 6 | 36 | -14.468% |
| 2025-05-15 | 56.55 | 56.55 | 56.55 | 56.55 | -4.476% | 2 | 34 | -16.888% |
| 2025-05-13 | 59.20 | 59.20 | 59.20 | 59.20 | -7.500% | 7 | 36 | -20.608% |
| 2025-05-07 | 64.00 | 64.00 | 64.00 | 64.00 | +4.065% | 1 | 43 | -26.563% |
| 2025-05-02 | 62.00 | 62.00 | 61.50 | 61.50 | -4.902% | 8 | 43 | -23.577% |
| 2025-04-30 | 64.67 | 64.67 | 64.67 | 64.67 | -1.041% | 1 | 40 | -27.323% |
| 2025-04-28 | 65.00 | 65.35 | 65.00 | 65.35 | +0.538% | 12 | 40 | -28.080% |
| 2025-04-25 | 66.05 | 66.05 | 64.95 | 65.00 | -2.256% | 34 | 38 | -27.692% |
| 2025-04-24 | 66.05 | 66.50 | 65.90 | 66.50 | -7.510% | 15 | 31 | -29.323% |
| 2025-04-23 | 71.90 | 71.90 | 71.90 | 71.90 | -0.964% | 7 | 17 | -34.631% |
| 2025-04-22 | 76.60 | 76.60 | 72.60 | 72.60 | -13.043% | 3 | 10 | -35.262% |
| 2025-04-21 | 81.00 | 83.49 | 81.00 | 83.49 | +5.684% | 4 | 9 | -43.706% |
| 2025-04-16 | 79.00 | 79.00 | 79.00 | 79.00 | -6.008% | 1 | 7 | -40.506% |
| 2025-04-15 | 84.05 | 84.05 | 84.05 | 84.05 | -10.203% | 2 | 6 | -44.081% |
| 2025-04-14 | 93.00 | 94.00 | 93.00 | 93.60 | -2.500% | 5 | 8 | -49.786% |
| 2025-04-11 | 97.04 | 97.04 | 96.00 | 96.00 | 0.000% | 6 | 3 | -51.042% |