Dark

NFLX20271217P700
NFLX Dec 17 2027 700.00 Put (NFLX271217P00700000)
option OPRA

Inactive

Nov 14, 2025

47.00+10.588%(+4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	47.0000	47.0000	47.0000	47.0000	+10.588%	1	179	0.000%
2025-11-12	42.5000	42.5000	42.5000	42.5000	-4.494%	1	178	+10.588%
2025-11-10	44.5000	44.5000	44.5000	44.5000	-6.904%	11	178	+5.618%
2025-11-04	47.8000	47.8000	47.8000	47.8000	+2.796%	1	181	-1.674%
2025-11-03	46.5000	46.5000	46.5000	46.5000	+4.659%	1	179	+1.075%
2025-10-30	44.4300	44.4300	44.4300	44.4300	+0.977%	5	179	+5.784%
2025-10-28	43.0000	44.0000	43.0000	44.0000	-4.139%	61	174	+6.818%
2025-10-27	45.9200	45.9200	45.9000	45.9000	-0.606%	5	175	+2.397%
2025-10-24	45.7000	46.1800	45.7000	46.1800	+4.362%	5	175	+1.776%
2025-10-23	44.1500	44.2500	44.1500	44.2500	-1.667%	8	173	+6.215%
2025-10-22	43.0000	45.0000	43.0000	45.0000	+30.058%	2	171	+4.444%
2025-10-20	36.6000	36.6100	34.6000	34.6000	-19.535%	33	171	+35.838%
2025-10-16	43.0000	43.0000	43.0000	43.0000	+13.158%	5	183	+9.302%
2025-10-13	38.0000	38.0000	38.0000	38.0000	+5.556%	1	183	+23.684%
2025-10-09	36.2100	37.0500	36.0000	36.0000	-3.743%	3	182	+30.556%
2025-10-08	37.4000	37.4000	37.4000	37.4000	-4.103%	1	182	+25.668%
2025-10-07	39.0000	39.0000	39.0000	39.0000	-7.209%	3	185	+20.513%
2025-10-06	42.0300	42.0300	42.0300	42.0300	-0.285%	1	185	+11.825%
2025-10-02	44.0000	44.0000	42.1500	42.1500	+3.284%	6	185	+11.507%
2025-10-01	41.0300	41.0300	40.8100	40.8100	+13.047%	3	185	+15.168%
2025-09-19	36.1500	36.1500	35.9000	36.1000	-2.879%	12	183	+30.194%
2025-09-18	37.1700	37.1700	37.1700	37.1700	+2.397%	7	177	+26.446%
2025-09-17	36.3000	36.3000	36.3000	36.3000	-4.474%	2	172	+29.477%
2025-09-15	38.5000	38.5000	38.0000	38.0000	-5.000%	2	170	+23.684%
2025-09-12	39.5000	40.0000	39.5000	40.0000	+5.070%	18	170	+17.500%
2025-09-11	37.0000	39.0000	37.0000	38.0700	+10.669%	8	153	+23.457%
2025-09-10	34.5000	34.5000	34.4000	34.4000	+1.176%	2	148	+36.628%
2025-09-09	34.0000	34.0000	34.0000	34.0000	-10.995%	1	148	+38.235%
2025-08-29	38.7500	38.8000	38.2000	38.2000	+3.664%	55	121	+23.037%
2025-08-27	36.6400	37.3400	36.6000	36.8500	+1.824%	7	121	+27.544%
2025-08-25	36.1900	36.1900	36.1900	36.1900	-5.927%	1	123	+29.870%
2025-08-22	37.8000	38.5000	37.8000	38.4700	-0.337%	42	123	+22.173%
2025-08-21	38.6000	38.6000	38.6000	38.6000	-1.279%	1	107	+21.762%
2025-08-20	39.1600	39.1600	39.1000	39.1000	+4.826%	2	107	+20.205%
2025-08-19	35.2000	38.5000	35.2000	37.3000	+6.571%	9	107	+26.005%
2025-08-18	35.0000	35.0000	35.0000	35.0000	-1.130%	1	108	+34.286%
2025-08-15	35.5000	35.5000	35.4000	35.4000	+1.143%	2	108	+32.768%
2025-08-14	36.9000	36.9000	35.0000	35.0000	-5.787%	4	107	+34.286%
2025-08-13	37.1500	37.1500	37.1500	37.1500	+0.814%	1	104	+26.514%
2025-08-12	36.8500	36.8500	36.8500	36.8500	-0.405%	3	103	+27.544%
2025-08-11	37.0000	37.0000	37.0000	37.0000	-6.731%	1	103	+27.027%
2025-08-06	41.8700	41.8700	39.6700	39.6700	-7.205%	2	103	+18.477%
2025-08-05	41.9000	43.0500	41.9000	42.7500	+4.908%	62	102	+9.942%
2025-08-04	40.7500	40.7500	40.7500	40.7500	+4.220%	1	59	+15.337%
2025-07-30	39.6500	39.6500	39.1000	39.1000	-2.615%	4	58	+20.205%
2025-07-29	40.1500	40.1500	40.1500	40.1500	+1.646%	1	62	+17.061%
2025-07-25	39.8800	39.8800	39.5000	39.5000	-0.202%	3	62	+18.987%
2025-07-24	40.7500	41.0000	39.5800	39.5800	-3.346%	6	61	+18.747%
2025-07-23	41.3000	41.3000	40.9500	40.9500	+0.614%	3	64	+14.774%
2025-07-22	40.0500	40.7000	40.0500	40.7000	+8.533%	4	62	+15.479%
2025-07-21	37.7500	37.7500	37.5000	37.5000	-4.215%	2	59	+25.333%
2025-07-18	41.0000	41.3300	39.1500	39.1500	+0.643%	8	57	+20.051%
2025-07-17	40.0000	40.0000	38.9000	38.9000	-6.265%	4	51	+20.823%
2025-07-15	41.5000	41.5000	41.5000	41.5000	+0.557%	5	52	+13.253%
2025-07-14	41.1000	41.2700	41.1000	41.2700	-4.423%	2	47	+13.884%
2025-07-11	44.7500	44.7500	43.1800	43.1800	+1.362%	3	46	+8.847%
2025-07-10	43.0500	43.0500	42.6000	42.6000	+0.165%	2	46	+10.329%
2025-07-08	42.5300	42.5300	42.5300	42.5300	-4.961%	1	44	+10.510%
2025-07-02	43.9000	44.7500	43.9000	44.7500	+8.617%	2	43	+5.028%
2025-06-30	41.2000	41.2000	41.2000	41.2000	-8.444%	20	41	+14.078%
2025-06-25	45.0000	45.0000	45.0000	45.0000	-4.255%	1	61	+4.444%
2025-06-24	47.9500	47.9500	47.0000	47.0000	-11.321%	3	62	0.000%
2025-06-10	54.3500	55.0000	53.0000	53.0000	+2.913%	4	64	-11.321%
2025-06-09	51.5000	51.5000	51.5000	51.5000	+2.794%	1	63	-8.738%
2025-06-06	50.1000	50.1000	50.1000	50.1000	+1.417%	2	62	-6.188%
2025-06-05	49.4000	49.4000	49.4000	49.4000	-6.084%	1	62	-4.858%
2025-06-03	52.6000	52.6000	52.6000	52.6000	-2.737%	1	61	-10.646%
2025-06-02	54.2500	54.2500	54.0800	54.0800	-2.804%	3	60	-13.092%
2025-05-29	55.6400	55.6400	55.6400	55.6400	+1.145%	3	61	-15.528%
2025-05-27	55.2000	55.2000	55.0100	55.0100	-3.491%	2	58	-14.561%
2025-05-23	57.0000	57.0000	57.0000	57.0000	+2.925%	2	58	-17.544%
2025-05-22	55.3700	55.3800	55.3700	55.3800	+2.008%	20	58	-15.132%
2025-05-21	54.2900	54.2900	54.2900	54.2900	-1.381%	1	38	-13.428%
2025-05-19	55.0500	55.0500	55.0500	55.0500	+0.182%	2	38	-14.623%
2025-05-16	55.5600	55.5600	54.8400	54.9500	-2.829%	6	36	-14.468%
2025-05-15	56.5500	56.5500	56.5500	56.5500	-4.476%	2	34	-16.888%
2025-05-13	59.2000	59.2000	59.2000	59.2000	-7.500%	7	36	-20.608%
2025-05-07	64.0000	64.0000	64.0000	64.0000	+4.065%	1	43	-26.563%
2025-05-02	62.0000	62.0000	61.5000	61.5000	-4.902%	8	43	-23.577%
2025-04-30	64.6700	64.6700	64.6700	64.6700	-1.041%	1	40	-27.323%
2025-04-28	65.0000	65.3500	65.0000	65.3500	+0.538%	12	40	-28.080%
2025-04-25	66.0500	66.0500	64.9500	65.0000	-2.256%	34	38	-27.692%
2025-04-24	66.0500	66.5000	65.9000	66.5000	-7.510%	15	31	-29.323%
2025-04-23	71.9000	71.9000	71.9000	71.9000	-0.964%	7	17	-34.631%
2025-04-22	76.6000	76.6000	72.6000	72.6000	-13.043%	3	10	-35.262%
2025-04-21	81.0000	83.4900	81.0000	83.4900	+5.684%	4	9	-43.706%
2025-04-16	79.0000	79.0000	79.0000	79.0000	-6.008%	1	7	-40.506%
2025-04-15	84.0500	84.0500	84.0500	84.0500	-10.203%	2	6	-44.081%
2025-04-14	93.0000	94.0000	93.0000	93.6000	-2.500%	5	8	-49.786%
2025-04-11	97.0400	97.0400	96.0000	96.0000	0.000%	6	3	-51.042%