NFLX271217P00078000
NFLX Dec 17 2027 78.00 Put
optionOPRA
EODOct 6, 2026
15.56USD+3.046%(+0.46)1Vol1,450OI
NFLX271217P00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +3.046% | 1 | 1,449 | 0.000% |
| 2026-10-01 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +2.721% | 1 | 1,449 | +3.046% |
| 2026-09-30 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.676% | 3 | 1,446 | +5.850% |
| 2026-09-28 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +8.824% | 1 | 1,446 | +5.135% |
| 2026-09-24 | 13.9500 | 13.9500 | 13.6000 | 13.6000 | +22.302% | 101 | 1,347 | +14.412% |
| 2026-09-15 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -6.397% | 1 | 1,347 | +39.928% |
| 2026-09-08 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +7.511% | 1 | 1,346 | +30.976% |
| 2026-09-04 | 10.6000 | 11.1500 | 10.6000 | 11.0500 | +13.918% | 3 | 1,347 | +40.814% |
| 2026-09-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 9 | 1,356 | +60.412% |
| 2026-09-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.589% | 9 | 1,356 | +57.172% |
| 2026-09-01 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -0.455% | 4 | 1,360 | +42.100% |
| 2026-08-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.169% | 1 | 1,361 | +41.455% |
| 2026-08-21 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +2.805% | 2 | 1,363 | +36.972% |
| 2026-08-19 | 11.2000 | 11.2000 | 11.0500 | 11.0500 | -6.751% | 11 | 1,363 | +40.814% |
| 2026-08-18 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.085% | 5 | 1,360 | +31.308% |
| 2026-08-14 | 12.0100 | 12.0100 | 11.9800 | 11.9800 | -4.769% | 6 | 1,356 | +29.883% |
| 2026-08-13 | 12.8200 | 12.9000 | 12.5800 | 12.5800 | -12.941% | 48 | 1,354 | +23.688% |
| 2026-08-03 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.694% | 5 | 1,359 | +7.682% |
| 2026-07-31 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.495% | 1 | 1,358 | +4.781% |
| 2026-07-30 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -8.142% | 1 | 1,357 | +2.167% |
| 2026-07-23 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +4.870% | 20 | 1,376 | -6.152% |
| 2026-07-22 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | -7.813% | 5 | 1,371 | -1.581% |
| 2026-07-21 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -0.116% | 20 | 1,351 | -9.271% |
| 2026-07-20 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +3.935% | 1 | 1,351 | -9.377% |
| 2026-07-17 | 17.7000 | 17.7400 | 16.5200 | 16.5200 | +10.502% | 13 | 1,341 | -5.811% |
| 2026-07-10 | 14.6000 | 14.9500 | 14.6000 | 14.9500 | +10.332% | 32 | 1,309 | +4.080% |
| 2026-07-08 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +3.042% | 11 | 1,298 | +14.834% |
| 2026-07-02 | 13.5000 | 13.5000 | 13.1500 | 13.1500 | -7.394% | 11 | 1,297 | +18.327% |
| 2026-07-01 | 14.6500 | 14.6500 | 14.2000 | 14.2000 | -2.939% | 60 | 1,245 | +9.577% |
| 2026-06-30 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +4.425% | 6 | 1,239 | +6.357% |
| 2026-06-29 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +0.864% | 1 | 1,238 | +11.064% |
| 2026-06-26 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -8.013% | 10 | 1,248 | +12.023% |
| 2026-06-24 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +17.969% | 15 | 1,233 | +3.046% |
| 2026-06-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +3.143% | 1 | 1,233 | +21.563% |
| 2026-06-17 | 12.3500 | 12.4100 | 12.3000 | 12.4100 | +3.849% | 4 | 1,231 | +25.383% |
| 2026-06-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.589% | 2 | 1,231 | +30.209% |
| 2026-06-12 | 11.0000 | 11.8800 | 11.0000 | 11.8800 | +6.547% | 3 | 1,232 | +30.976% |
| 2026-06-09 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +0.450% | 1 | 1,232 | +39.552% |
| 2026-06-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.714% | 3 | 1,232 | +40.180% |
| 2026-06-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.056% | 1 | 1,232 | +48.190% |
| 2026-06-03 | 11.4300 | 11.4300 | 11.4200 | 11.4200 | +18.219% | 3 | 1,229 | +36.252% |
| 2026-05-28 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +7.692% | 1 | 1,229 | +61.077% |
| 2026-05-20 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -4.676% | 1 | 1,228 | +73.467% |
| 2026-05-14 | 9.2200 | 9.4100 | 9.2000 | 9.4100 | +0.106% | 176 | 1,052 | +65.356% |
| 2026-05-13 | 9.6700 | 9.6700 | 9.4000 | 9.4000 | -6.000% | 34 | 1,061 | +65.532% |
| 2026-05-11 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | +9.290% | 3 | 1,059 | +55.600% |
| 2026-05-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +5.052% | 1 | 1,060 | +70.055% |
| 2026-04-27 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +8.065% | 1 | 1,059 | +78.645% |
| 2026-04-20 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +12.727% | 1 | 1,058 | +93.052% |
| 2026-04-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +15.323% | 1 | 1,057 | +117.622% |
| 2026-04-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -31.416% | 1 | 1,057 | +150.968% |
| 2026-03-30 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -12.657% | 1 | 1,057 | +72.124% |
| 2026-03-25 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +18.286% | 1 | 1,058 | +50.338% |
| 2026-03-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -10.896% | 1 | 1,059 | +77.829% |
| 2026-02-27 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -34.094% | 1 | 1,060 | +58.452% |
| 2026-02-24 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +0.812% | 1 | 1,060 | +4.430% |
| 2026-02-17 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +0.271% | 1 | 1,059 | +5.277% |
| 2026-02-13 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -2.578% | 1 | 1,058 | +5.563% |
| 2026-02-12 | 14.0000 | 15.1300 | 14.0000 | 15.1300 | +14.017% | 209 | 1,058 | +2.842% |
| 2026-02-11 | 13.8000 | 13.8000 | 13.2700 | 13.2700 | +8.681% | 40 | 866 | +17.257% |
| 2026-02-10 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -1.453% | 2 | 896 | +27.437% |
| 2026-02-03 | 12.4000 | 12.4000 | 12.3900 | 12.3900 | +6.810% | 6 | 897 | +25.585% |
| 2026-01-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.521% | 10 | 903 | +34.138% |
| 2026-01-23 | 11.2000 | 11.9000 | 11.2000 | 11.9000 | -0.998% | 24 | 903 | +30.756% |
| 2026-01-21 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +7.321% | 15 | 910 | +29.451% |
| 2026-01-20 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -0.089% | 24 | 910 | +38.929% |
| 2026-01-16 | 11.2000 | 11.2200 | 11.2000 | 11.2100 | +2.188% | 10 | 881 | +38.805% |
| 2026-01-15 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +1.106% | 1 | 881 | +41.841% |
| 2026-01-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +7.853% | 10 | 880 | +43.410% |
| 2026-01-05 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +4.249% | 6 | 874 | +54.672% |
| 2025-12-26 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.015% | 2 | 874 | +61.244% |
| 2025-12-24 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | +3.216% | 12 | 870 | +56.382% |
| 2025-12-17 | 9.6000 | 9.6400 | 9.6000 | 9.6400 | -0.413% | 2 | 870 | +61.411% |
| 2025-12-08 | 9.7200 | 9.7200 | 9.6800 | 9.6800 | +24.103% | 60 | 870 | +60.744% |
| 2025-11-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +20.370% | 1 | 840 | +99.487% |
| 2025-11-18 | 6.6300 | 6.6300 | 6.4800 | 6.4800 | -3.139% | 2 | 840 | +140.123% |
| 2025-11-17 | 6.5900 | 6.6900 | 6.5900 | 6.6900 | 0.000% | 42 | 840 | +132.586% |