NFLX271217P00076000
NFLX Dec 17 2027 76.00 Put
optionOPRA
EODOct 5, 2026
14.80USD+10.448%(+1.40)4Vol1,732OI
NFLX271217P00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +10.448% | 4 | 1,728 | 0.000% |
| 2026-09-30 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +5.845% | 101 | 1,628 | +10.448% |
| 2026-09-25 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +26.474% | 19 | 1,611 | +16.904% |
| 2026-09-15 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +5.368% | 3 | 1,609 | +47.852% |
| 2026-09-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.628% | 1 | 1,610 | +55.789% |
| 2026-09-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.467% | 1 | 1,609 | +37.674% |
| 2026-09-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +16.940% | 1 | 1,609 | +38.318% |
| 2026-09-04 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +4.571% | 2 | 1,611 | +61.749% |
| 2026-09-03 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -10.256% | 1 | 1,611 | +69.143% |
| 2026-08-26 | 9.8700 | 9.8700 | 9.6900 | 9.7500 | -4.130% | 4 | 1,614 | +51.795% |
| 2026-08-20 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -10.789% | 1 | 1,613 | +45.526% |
| 2026-08-17 | 11.4200 | 11.4500 | 11.4000 | 11.4000 | -0.783% | 8 | 1,607 | +29.825% |
| 2026-08-13 | 11.5000 | 11.5700 | 11.4900 | 11.4900 | -7.264% | 4 | 1,605 | +28.808% |
| 2026-08-11 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -12.808% | 1 | 1,606 | +19.451% |
| 2026-07-27 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -11.574% | 75 | 1,531 | +4.152% |
| 2026-07-20 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -4.060% | 10 | 1,541 | -7.903% |
| 2026-07-17 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +24.074% | 1 | 1,542 | -11.642% |
| 2026-07-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.174% | 1 | 1,543 | +9.630% |
| 2026-07-14 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +5.183% | 3 | 1,546 | +7.246% |
| 2026-07-13 | 12.9500 | 13.1300 | 12.9500 | 13.1200 | +5.382% | 15 | 1,533 | +12.805% |
| 2026-07-08 | 12.5500 | 12.5500 | 12.4500 | 12.4500 | +0.810% | 12 | 1,521 | +18.876% |
| 2026-07-07 | 12.3200 | 12.3500 | 12.3200 | 12.3500 | -0.644% | 43 | 1,480 | +19.838% |
| 2026-07-06 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -8.536% | 4 | 1,476 | +19.067% |
| 2026-07-01 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -0.875% | 10 | 1,486 | +8.904% |
| 2026-06-30 | 13.2700 | 13.9100 | 13.2700 | 13.7100 | -1.367% | 322 | 1,402 | +7.950% |
| 2026-06-24 | 13.4800 | 13.9000 | 13.4800 | 13.9000 | +12.097% | 3 | 1,400 | +6.475% |
| 2026-06-22 | 12.1400 | 12.4000 | 12.1400 | 12.4000 | +5.263% | 4 | 1,396 | +19.355% |
| 2026-06-18 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +3.789% | 10 | 1,386 | +25.637% |
| 2026-06-17 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +9.556% | 10 | 1,381 | +30.396% |
| 2026-06-12 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +1.569% | 5 | 1,376 | +42.857% |
| 2026-06-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.823% | 7 | 1,383 | +45.098% |
| 2026-06-03 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +20.976% | 1 | 1,382 | +49.194% |
| 2026-05-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 2 | 1,380 | +80.488% |
| 2026-05-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.354% | 1 | 1,379 | +74.118% |
| 2026-05-05 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +18.296% | 1 | 1,378 | +74.734% |
| 2026-04-17 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +36.381% | 1 | 1,379 | +106.704% |
| 2026-04-16 | 5.3300 | 5.3300 | 5.2000 | 5.2500 | -1.316% | 9 | 1,380 | +181.905% |
| 2026-04-15 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -6.667% | 1 | 1,380 | +178.195% |
| 2026-04-14 | 6.1500 | 6.1500 | 5.7000 | 5.7000 | -0.870% | 3 | 1,380 | +159.649% |
| 2026-04-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.504% | 8 | 1,378 | +157.391% |
| 2026-04-10 | 7.1700 | 7.1700 | 6.1500 | 6.1500 | -16.098% | 8 | 1,386 | +140.650% |
| 2026-04-02 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -8.145% | 1 | 1,380 | +101.910% |
| 2026-03-17 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -2.683% | 1 | 1,380 | +85.464% |
| 2026-03-02 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -11.828% | 2 | 1,380 | +80.488% |
| 2026-02-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -21.453% | 15 | 1,381 | +59.140% |
| 2026-02-25 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -14.265% | 15 | 1,388 | +25.000% |
| 2026-02-13 | 14.1000 | 14.1000 | 13.8100 | 13.8100 | -2.057% | 3 | 1,388 | +7.169% |
| 2026-02-12 | 13.2000 | 14.1000 | 13.2000 | 14.1000 | +13.893% | 151 | 1,388 | +4.965% |
| 2026-02-11 | 12.2700 | 12.3800 | 12.2700 | 12.3800 | +4.209% | 25 | 1,259 | +19.548% |
| 2026-02-05 | 11.5500 | 11.8800 | 11.5500 | 11.8800 | +1.538% | 2 | 1,254 | +24.579% |
| 2026-02-04 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.346% | 1 | 1,253 | +26.496% |
| 2026-01-27 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.885% | 10 | 1,252 | +38.318% |
| 2026-01-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.455% | 1 | 1,242 | +42.308% |
| 2026-01-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.566% | 10 | 1,241 | +34.545% |
| 2026-01-16 | 10.4300 | 10.4300 | 10.4200 | 10.4200 | +2.660% | 3 | 1,232 | +42.035% |
| 2026-01-14 | 10.0500 | 10.1500 | 10.0500 | 10.1500 | +5.181% | 4 | 1,232 | +45.813% |
| 2026-01-07 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +3.763% | 1 | 1,232 | +53.368% |
| 2026-01-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 2 | 1,222 | +59.140% |
| 2025-12-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 10 | 1,222 | +64.444% |
| 2025-12-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.087% | 1 | 1,221 | +59.140% |
| 2025-12-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.325% | 1 | 1,221 | +60.870% |
| 2025-12-08 | 8.0500 | 9.2300 | 8.0500 | 9.2300 | +28.552% | 14 | 1,221 | +60.347% |
| 2025-11-21 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 0.000% | 1 | 1,221 | +106.128% |