NFLX271217P00075000
NFLX Dec 17 2027 75.00 Put
optionOPRA
EODOct 8, 2026
11.93USD-9.278%(-1.22)2Vol2,446OI
NFLX271217P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.2500 | 12.2500 | 11.9300 | 11.9300 | -9.278% | 2 | 2,447 | 0.000% |
| 2026-10-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.272% | 1 | 2,446 | -9.278% |
| 2026-10-06 | 14.0500 | 14.0500 | 14.0300 | 14.0300 | -2.025% | 4 | 2,447 | -14.968% |
| 2026-10-05 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +1.130% | 1 | 2,446 | -16.690% |
| 2026-10-02 | 13.9300 | 14.1600 | 13.9300 | 14.1600 | +4.118% | 2 | 2,444 | -15.749% |
| 2026-10-01 | 13.4500 | 13.6000 | 13.4500 | 13.6000 | +7.087% | 8 | 2,443 | -12.279% |
| 2026-09-30 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +0.794% | 3 | 2,440 | -6.063% |
| 2026-09-29 | 12.3200 | 12.6000 | 12.3200 | 12.6000 | -4.762% | 222 | 2,220 | -5.317% |
| 2026-09-28 | 12.5500 | 13.2300 | 12.5000 | 13.2300 | +9.339% | 235 | 2,133 | -9.826% |
| 2026-09-25 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 2 | 2,131 | -1.405% |
| 2026-09-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.356% | 10 | 2,141 | -0.583% |
| 2026-09-21 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -7.773% | 10 | 2,131 | +4.741% |
| 2026-09-18 | 12.4500 | 12.4500 | 12.3200 | 12.3500 | +22.763% | 4 | 2,130 | -3.401% |
| 2026-09-16 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +17.523% | 1 | 2,129 | +18.588% |
| 2026-09-14 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -14.314% | 1 | 2,130 | +39.369% |
| 2026-09-11 | 10.2000 | 10.2000 | 9.8300 | 9.9900 | -5.755% | 13 | 2,117 | +19.419% |
| 2026-09-10 | 10.8500 | 10.8500 | 10.6000 | 10.6000 | +1.049% | 30 | 2,123 | +12.547% |
| 2026-09-09 | 10.4500 | 10.4900 | 10.4500 | 10.4900 | +1.353% | 5 | 2,119 | +13.727% |
| 2026-09-08 | 10.1000 | 10.3500 | 10.1000 | 10.3500 | +6.701% | 5 | 2,115 | +15.266% |
| 2026-09-04 | 9.4700 | 9.7000 | 9.4700 | 9.7000 | +15.476% | 13 | 2,106 | +22.990% |
| 2026-09-03 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -2.890% | 94 | 2,164 | +42.024% |
| 2026-09-02 | 9.3000 | 9.3000 | 8.6500 | 8.6500 | +3.593% | 44 | 2,134 | +37.919% |
| 2026-09-01 | 9.1500 | 9.1500 | 8.3500 | 8.3500 | -9.239% | 2 | 2,136 | +42.874% |
| 2026-08-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.646% | 1 | 2,137 | +29.674% |
| 2026-08-27 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.162% | 1 | 2,136 | +26.243% |
| 2026-08-26 | 9.1700 | 9.3300 | 9.1700 | 9.2500 | +0.217% | 20 | 2,126 | +28.973% |
| 2026-08-25 | 9.3900 | 9.3900 | 9.2000 | 9.2300 | -5.236% | 17 | 2,112 | +29.252% |
| 2026-08-19 | 9.7000 | 9.7400 | 9.7000 | 9.7400 | -5.161% | 3 | 2,111 | +22.485% |
| 2026-08-18 | 10.6500 | 10.6500 | 10.2700 | 10.2700 | -5.083% | 7 | 2,107 | +16.164% |
| 2026-08-17 | 10.5900 | 10.8200 | 10.5900 | 10.8200 | +2.950% | 102 | 2,026 | +10.259% |
| 2026-08-14 | 10.4500 | 10.6000 | 10.3500 | 10.5100 | -4.018% | 6 | 2,024 | +13.511% |
| 2026-08-13 | 10.9600 | 11.1000 | 10.9200 | 10.9500 | -6.410% | 180 | 2,006 | +8.950% |
| 2026-08-11 | 11.7900 | 11.7900 | 11.7000 | 11.7000 | -0.510% | 2 | 2,006 | +1.966% |
| 2026-08-10 | 12.2900 | 12.2900 | 11.6800 | 11.7600 | -4.235% | 105 | 1,905 | +1.446% |
| 2026-08-07 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -1.917% | 1 | 1,904 | -2.850% |
| 2026-08-05 | 12.3700 | 12.5200 | 12.3700 | 12.5200 | -3.692% | 2 | 1,903 | -4.712% |
| 2026-08-04 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.767% | 1 | 1,904 | -8.231% |
| 2026-08-03 | 12.6200 | 12.6500 | 12.6200 | 12.6500 | -5.597% | 12 | 1,916 | -5.692% |
| 2026-07-31 | 13.1000 | 13.4000 | 13.0500 | 13.4000 | -1.107% | 24 | 1,913 | -10.970% |
| 2026-07-27 | 13.8700 | 13.8700 | 13.5500 | 13.5500 | -5.575% | 11 | 1,904 | -11.956% |
| 2026-07-24 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.381% | 1 | 1,903 | -16.864% |
| 2026-07-23 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +2.296% | 1 | 1,902 | -18.844% |
| 2026-07-22 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -5.461% | 2 | 1,900 | -16.980% |
| 2026-07-21 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.977% | 3 | 1,897 | -21.513% |
| 2026-07-20 | 15.5000 | 15.5500 | 15.3500 | 15.3500 | +3.367% | 8 | 1,894 | -22.280% |
| 2026-07-17 | 16.1200 | 16.1200 | 14.7800 | 14.8500 | +14.231% | 63 | 1,855 | -19.663% |
| 2026-07-16 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | -1.515% | 14 | 1,841 | -8.231% |
| 2026-07-15 | 12.8800 | 13.2000 | 12.6700 | 13.2000 | +2.167% | 4 | 1,843 | -9.621% |
| 2026-07-14 | 13.2700 | 13.2700 | 12.9200 | 12.9200 | +2.540% | 9 | 1,847 | -7.663% |
| 2026-07-13 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.817% | 1 | 1,846 | -5.317% |
| 2026-07-10 | 12.9500 | 13.1000 | 12.8500 | 13.1000 | +10.084% | 113 | 1,734 | -8.931% |
| 2026-07-08 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.363% | 7 | 1,727 | +0.252% |
| 2026-07-07 | 11.5200 | 11.7400 | 11.5200 | 11.7400 | 0.000% | 6 | 1,721 | +1.618% |
| 2026-07-06 | 12.0000 | 12.0500 | 11.7400 | 11.7400 | -2.003% | 44 | 1,758 | +1.618% |
| 2026-07-02 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -7.490% | 1 | 1,757 | -0.417% |
| 2026-07-01 | 12.9800 | 13.0000 | 12.9500 | 12.9500 | -2.264% | 86 | 1,757 | -7.876% |
| 2026-06-30 | 12.9300 | 13.2500 | 12.9300 | 13.2500 | +5.578% | 24 | 1,746 | -9.962% |
| 2026-06-29 | 11.9300 | 12.5500 | 11.8000 | 12.5500 | +1.291% | 11 | 1,737 | -4.940% |
| 2026-06-26 | 12.6000 | 12.6000 | 12.3900 | 12.3900 | -6.631% | 50 | 1,697 | -3.713% |
| 2026-06-24 | 12.9000 | 13.2700 | 12.8500 | 13.2700 | +2.471% | 6 | 1,694 | -10.098% |
| 2026-06-23 | 13.0000 | 13.0000 | 12.9300 | 12.9500 | -0.154% | 152 | 1,697 | -7.876% |
| 2026-06-22 | 11.6400 | 12.9700 | 11.5700 | 12.9700 | +16.532% | 30 | 1,692 | -8.019% |
| 2026-06-18 | 11.2700 | 11.2700 | 11.1300 | 11.1300 | +0.724% | 20 | 1,694 | +7.188% |
| 2026-06-17 | 10.7600 | 11.0500 | 10.7600 | 11.0500 | +2.315% | 3 | 1,693 | +7.964% |
| 2026-06-16 | 10.5500 | 11.0000 | 10.5000 | 10.8000 | +6.931% | 18 | 1,700 | +10.463% |
| 2026-06-15 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | +0.498% | 2 | 1,700 | +18.119% |
| 2026-06-12 | 10.2400 | 10.2400 | 10.0500 | 10.0500 | -0.396% | 61 | 1,639 | +18.706% |
| 2026-06-11 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +1.407% | 10 | 1,629 | +18.236% |
| 2026-06-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.301% | 1 | 1,628 | +19.899% |
| 2026-06-04 | 9.4900 | 9.9800 | 9.4900 | 9.9800 | -0.697% | 16 | 1,612 | +19.539% |
| 2026-06-03 | 9.9100 | 10.0500 | 9.9100 | 10.0500 | +9.239% | 11 | 1,621 | +18.706% |
| 2026-06-02 | 8.2500 | 9.2000 | 8.2500 | 9.2000 | +21.854% | 37 | 1,609 | +29.674% |
| 2026-06-01 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -11.176% | 25 | 1,584 | +58.013% |
| 2026-05-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.235% | 1 | 1,585 | +40.353% |
| 2026-05-28 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +6.633% | 1 | 1,584 | +40.023% |
| 2026-05-27 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -1.963% | 1 | 1,584 | +49.312% |
| 2026-05-26 | 7.8600 | 8.1500 | 7.8600 | 8.1500 | +7.662% | 6 | 1,581 | +46.380% |
| 2026-05-21 | 7.9000 | 7.9000 | 7.5700 | 7.5700 | -4.540% | 221 | 1,427 | +57.596% |
| 2026-05-20 | 7.8000 | 7.9300 | 7.8000 | 7.9300 | +7.162% | 9 | 1,418 | +50.441% |
| 2026-05-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.075% | 11 | 1,429 | +61.216% |
| 2026-05-12 | 8.4700 | 8.4700 | 8.0500 | 8.0500 | -8.000% | 3 | 1,430 | +48.199% |
| 2026-05-11 | 9.2200 | 9.2200 | 8.7500 | 8.7500 | +4.415% | 3 | 1,431 | +36.343% |
| 2026-05-06 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +3.457% | 1 | 1,430 | +42.363% |
| 2026-05-05 | 8.0000 | 8.1000 | 7.9100 | 8.1000 | +8.000% | 5 | 1,427 | +47.284% |
| 2026-05-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 2 | 1,429 | +59.067% |
| 2026-05-01 | 7.1000 | 7.3100 | 6.8500 | 7.3000 | -4.199% | 107 | 1,335 | +63.425% |
| 2026-04-29 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -0.781% | 3 | 1,338 | +56.562% |
| 2026-04-28 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +2.400% | 3 | 1,335 | +55.339% |
| 2026-04-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 3 | 1,332 | +59.067% |
| 2026-04-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.660% | 10 | 1,322 | +70.429% |
| 2026-04-22 | 7.4000 | 7.4200 | 7.4000 | 7.4200 | -1.067% | 5 | 1,317 | +60.782% |
| 2026-04-21 | 6.5500 | 7.5000 | 6.5500 | 7.5000 | +7.143% | 4 | 1,313 | +59.067% |
| 2026-04-20 | 6.5500 | 7.0000 | 6.5500 | 7.0000 | +11.111% | 3 | 1,310 | +70.429% |
| 2026-04-17 | 6.0000 | 6.3000 | 5.8000 | 6.3000 | +24.752% | 14 | 1,298 | +89.365% |
| 2026-04-16 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -2.885% | 11 | 1,308 | +136.238% |
| 2026-04-15 | 5.6000 | 5.6000 | 5.1600 | 5.2000 | -8.612% | 4 | 1,308 | +129.423% |
| 2026-04-14 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -1.043% | 1 | 1,308 | +109.666% |
| 2026-04-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.542% | 1 | 1,309 | +107.478% |
| 2026-04-10 | 6.5600 | 6.5800 | 5.9000 | 5.9000 | -1.007% | 5 | 1,308 | +102.203% |
| 2026-04-09 | 6.2000 | 6.2000 | 5.9600 | 5.9600 | -11.045% | 5 | 1,308 | +100.168% |
| 2026-04-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.219% | 1 | 1,308 | +78.060% |
| 2026-04-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.311% | 1 | 1,308 | +63.425% |
| 2026-04-01 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.581% | 1 | 1,308 | +58.013% |
| 2026-03-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 1 | 1,308 | +53.935% |
| 2026-03-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.086% | 1 | 1,307 | +51.975% |
| 2026-03-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.613% | 1 | 1,307 | +47.284% |
| 2026-03-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +8.667% | 1 | 1,306 | +46.380% |
| 2026-03-04 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | -7.178% | 3 | 1,306 | +59.067% |
| 2026-03-02 | 7.7000 | 8.0800 | 7.7000 | 8.0800 | -2.415% | 20 | 1,307 | +47.649% |
| 2026-02-27 | 8.6000 | 8.8100 | 8.1000 | 8.2800 | -24.453% | 159 | 1,300 | +44.082% |
| 2026-02-26 | 11.2600 | 11.3200 | 10.6600 | 10.9600 | -17.903% | 8 | 1,159 | +8.850% |
| 2026-02-24 | 12.9500 | 13.3500 | 12.9500 | 13.3500 | +0.376% | 5 | 1,157 | -10.637% |
| 2026-02-23 | 13.5000 | 13.8800 | 13.3000 | 13.3000 | +6.656% | 79 | 1,153 | -10.301% |
| 2026-02-20 | 12.6200 | 12.6200 | 12.4600 | 12.4700 | -2.578% | 111 | 1,075 | -4.330% |
| 2026-02-18 | 13.0400 | 13.0400 | 12.8000 | 12.8000 | -4.478% | 12 | 964 | -6.797% |
| 2026-02-17 | 13.3300 | 13.5400 | 13.3300 | 13.4000 | +0.752% | 69 | 952 | -10.970% |
| 2026-02-13 | 13.4500 | 13.4500 | 13.2600 | 13.3000 | -2.849% | 1,589 | 59 | -10.301% |
| 2026-02-12 | 13.3000 | 13.6900 | 13.3000 | 13.6900 | +15.236% | 11 | 59 | -12.856% |
| 2026-02-11 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +6.547% | 1 | 50 | +0.421% |
| 2026-02-06 | 11.3200 | 11.3200 | 11.1500 | 11.1500 | +0.996% | 2 | 50 | +6.996% |
| 2026-02-05 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -4.000% | 1 | 48 | +8.062% |
| 2026-02-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.111% | 1 | 49 | +3.739% |
| 2026-02-02 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.522% | 3 | 48 | +15.266% |
| 2026-01-30 | 10.6500 | 10.6500 | 10.5100 | 10.5100 | -1.776% | 21 | 45 | +13.511% |
| 2026-01-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +8.081% | 1 | 46 | +11.495% |
| 2026-01-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.163% | 1 | 45 | +20.505% |
| 2026-01-27 | 10.4500 | 10.4500 | 10.3200 | 10.3300 | -2.085% | 14 | 44 | +15.489% |
| 2026-01-22 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.476% | 2 | 49 | +13.081% |
| 2026-01-21 | 11.5000 | 11.5000 | 10.5000 | 10.5000 | +5.634% | 12 | 47 | +13.619% |
| 2026-01-20 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -1.291% | 2 | 37 | +20.020% |
| 2026-01-14 | 9.9500 | 10.0700 | 9.9500 | 10.0700 | +6.561% | 5 | 35 | +18.471% |
| 2026-01-12 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.162% | 2 | 30 | +26.243% |
| 2026-01-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 10 | 30 | +28.973% |
| 2026-01-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +6.286% | 1 | 20 | +28.280% |
| 2026-01-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.744% | 1 | 19 | +36.343% |
| 2025-12-30 | 8.6000 | 8.6000 | 8.5500 | 8.6000 | -1.149% | 4 | 18 | +38.721% |
| 2025-12-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.584% | 1 | 14 | +37.126% |
| 2025-12-23 | 8.7500 | 8.8400 | 8.7500 | 8.8400 | -0.113% | 2 | 13 | +34.955% |
| 2025-12-22 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.839% | 1 | 12 | +34.802% |
| 2025-12-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +9.412% | 1 | 11 | +28.280% |
| 2025-12-09 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -2.299% | 4 | 10 | +40.353% |
| 2025-12-08 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +20.000% | 2 | 8 | +37.126% |
| 2025-12-05 | 8.0100 | 8.0100 | 7.2000 | 7.2500 | +5.072% | 5 | 6 | +64.552% |
| 2025-12-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 1 | 1 | +72.899% |