NFLX271217P00072000
NFLX Dec 17 2027 72.00 Put
optionOPRA
EODOct 8, 2026
10.60USD-6.526%(-0.74)121Vol1,532OI
NFLX271217P00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 10.9700 | 10.9700 | 10.6000 | 10.6000 | -6.526% | 121 | 1,453 | 0.000% |
| 2026-10-01 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +6.880% | 2 | 1,453 | -6.526% |
| 2026-09-29 | 10.8500 | 10.8500 | 10.6100 | 10.6100 | -6.520% | 271 | 1,197 | -0.094% |
| 2026-09-28 | 11.3200 | 11.3500 | 11.3000 | 11.3500 | +8.405% | 74 | 1,128 | -6.608% |
| 2026-09-25 | 10.4000 | 10.6200 | 10.4000 | 10.4700 | +1.650% | 786 | 1,054 | +1.242% |
| 2026-09-24 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | -0.962% | 102 | 1,052 | +2.913% |
| 2026-09-23 | 10.2100 | 10.5000 | 10.2100 | 10.4000 | +4.523% | 4 | 1,051 | +1.923% |
| 2026-09-21 | 10.3600 | 10.3600 | 9.9500 | 9.9500 | -7.009% | 5 | 1,050 | +6.533% |
| 2026-09-18 | 11.0000 | 11.0000 | 10.6000 | 10.7000 | +15.801% | 19 | 1,042 | -0.935% |
| 2026-09-17 | 9.0300 | 9.2400 | 9.0300 | 9.2400 | +6.821% | 42 | 1,041 | +14.719% |
| 2026-09-04 | 8.2500 | 8.6500 | 8.0000 | 8.6500 | +18.493% | 4 | 1,041 | +22.543% |
| 2026-09-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -13.507% | 10 | 1,041 | +45.205% |
| 2026-08-27 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +7.516% | 1 | 1,041 | +25.592% |
| 2026-08-25 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -8.615% | 1 | 1,041 | +35.032% |
| 2026-08-21 | 8.4500 | 8.5900 | 8.4500 | 8.5900 | +1.657% | 2 | 1,043 | +23.399% |
| 2026-08-19 | 8.4000 | 8.4500 | 8.3000 | 8.4500 | -10.106% | 6 | 1,042 | +25.444% |
| 2026-08-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.471% | 1 | 1,043 | +12.766% |
| 2026-08-10 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -8.304% | 8 | 1,043 | +3.213% |
| 2026-08-05 | 10.9000 | 11.2000 | 10.9000 | 11.2000 | -0.797% | 31 | 1,012 | -5.357% |
| 2026-08-04 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -2.672% | 2 | 1,014 | -6.112% |
| 2026-08-03 | 11.2300 | 11.6000 | 11.2300 | 11.6000 | +0.870% | 20 | 1,010 | -8.621% |
| 2026-07-31 | 11.5500 | 11.5500 | 11.5000 | 11.5000 | -3.361% | 2 | 1,010 | -7.826% |
| 2026-07-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.203% | 1 | 1,010 | -10.924% |
| 2026-07-29 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +4.007% | 1 | 1,010 | -7.180% |
| 2026-07-28 | 10.9700 | 10.9800 | 10.9700 | 10.9800 | -20.836% | 2 | 1,010 | -3.461% |
| 2026-07-20 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +5.315% | 1 | 1,009 | -23.576% |
| 2026-07-17 | 14.3000 | 14.3000 | 13.1600 | 13.1700 | +15.526% | 5 | 1,005 | -19.514% |
| 2026-07-16 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.695% | 11 | 994 | -7.018% |
| 2026-07-15 | 11.2300 | 11.2300 | 11.2100 | 11.2100 | +1.173% | 9 | 985 | -5.442% |
| 2026-07-13 | 11.2000 | 11.2000 | 11.0800 | 11.0800 | +6.029% | 2 | 984 | -4.332% |
| 2026-07-08 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.605% | 30 | 960 | +1.435% |
| 2026-07-07 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -10.162% | 1 | 960 | +6.106% |
| 2026-07-01 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -4.138% | 1 | 960 | -4.676% |
| 2026-06-25 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.607% | 2 | 960 | -8.621% |
| 2026-06-24 | 11.3000 | 11.7500 | 11.3000 | 11.5300 | +0.699% | 32 | 944 | -8.066% |
| 2026-06-22 | 10.7900 | 11.8800 | 10.7900 | 11.4500 | +16.837% | 58 | 944 | -7.424% |
| 2026-06-18 | 9.7900 | 9.8000 | 9.7900 | 9.8000 | +3.704% | 2 | 942 | +8.163% |
| 2026-06-17 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.606% | 1 | 943 | +12.169% |
| 2026-06-16 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +5.862% | 1 | 943 | +15.092% |
| 2026-06-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.115% | 2 | 943 | +21.839% |
| 2026-06-12 | 8.7500 | 8.7500 | 8.7100 | 8.7100 | +1.279% | 2 | 944 | +21.699% |
| 2026-06-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.990% | 1 | 943 | +23.256% |
| 2026-06-03 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +14.069% | 1 | 942 | +28.174% |
| 2026-05-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.920% | 5 | 941 | +46.207% |
| 2026-05-27 | 7.1100 | 7.1100 | 6.9100 | 6.9100 | +5.496% | 6 | 942 | +53.401% |
| 2026-05-18 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.486% | 2 | 942 | +61.832% |
| 2026-05-12 | 7.1000 | 7.1000 | 7.0800 | 7.0800 | +3.207% | 6 | 936 | +49.718% |
| 2026-04-29 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +59.165% | 1 | 935 | +54.519% |
| 2026-04-16 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -4.646% | 1 | 934 | +145.940% |
| 2026-04-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -2.165% | 1 | 934 | +134.513% |
| 2026-04-14 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | -18.230% | 8 | 935 | +129.437% |
| 2026-04-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.604% | 1 | 937 | +87.611% |
| 2026-04-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.169% | 2 | 937 | +100.000% |
| 2026-04-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.318% | 2 | 937 | +79.661% |
| 2026-04-06 | 5.9500 | 6.0400 | 5.9500 | 6.0400 | -8.761% | 4 | 935 | +75.497% |
| 2026-04-02 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -6.099% | 1 | 937 | +60.121% |
| 2026-03-25 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.472% | 1 | 937 | +50.355% |
| 2026-03-13 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +7.737% | 20 | 937 | +43.631% |
| 2026-03-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 1 | 957 | +54.745% |
| 2026-03-02 | 7.1700 | 7.1700 | 6.8000 | 6.8000 | -41.480% | 11 | 958 | +55.882% |
| 2026-02-18 | 11.6300 | 11.6300 | 11.6200 | 11.6200 | -3.568% | 10 | 958 | -8.778% |
| 2026-02-12 | 11.1800 | 12.0500 | 11.1700 | 12.0500 | +36.005% | 23 | 948 | -12.033% |
| 2026-02-02 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -4.936% | 1 | 929 | +19.639% |
| 2026-01-29 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +3.441% | 6 | 928 | +13.734% |
| 2026-01-28 | 9.0200 | 9.0200 | 9.0100 | 9.0100 | -1.852% | 4 | 922 | +17.647% |
| 2026-01-27 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +3.729% | 1 | 922 | +15.468% |
| 2026-01-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.839% | 8 | 922 | +19.774% |
| 2026-01-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.612% | 4 | 914 | +13.978% |
| 2026-01-20 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +5.707% | 14 | 910 | +19.235% |
| 2026-01-14 | 8.5400 | 8.5700 | 8.4000 | 8.4100 | +1.082% | 9 | 896 | +26.040% |
| 2026-01-13 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +9.474% | 1 | 888 | +27.404% |
| 2025-12-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.185% | 41 | 887 | +39.474% |
| 2025-12-18 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +4.388% | 96 | 856 | +35.032% |
| 2025-12-17 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -8.293% | 10 | 760 | +40.957% |
| 2025-12-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.985% | 42 | 750 | +29.268% |
| 2025-12-11 | 8.0500 | 8.1200 | 8.0500 | 8.1200 | -2.871% | 54 | 708 | +30.542% |
| 2025-12-10 | 7.1500 | 8.3700 | 7.0500 | 8.3600 | +12.215% | 13 | 655 | +26.794% |
| 2025-12-09 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +40.566% | 28 | 653 | +42.282% |
| 2025-11-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 2 | 632 | +100.000% |