NFLX271217P00080000
NFLX Dec 17 2027 80.00 Put
optionOPRA
EODOct 7, 2026
16.50USD-3.226%(-0.55)5Vol3,551OI
NFLX271217P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.226% | 5 | 3,557 | 0.000% |
| 2026-10-06 | 17.2600 | 17.2600 | 17.0500 | 17.0500 | -2.738% | 21 | 3,537 | -3.226% |
| 2026-10-05 | 17.5700 | 17.8200 | 17.5000 | 17.5300 | -0.114% | 111 | 3,434 | -5.876% |
| 2026-10-02 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | +4.776% | 20 | 3,434 | -5.983% |
| 2026-10-01 | 16.8100 | 16.8100 | 16.7500 | 16.7500 | +5.346% | 6 | 3,430 | -1.493% |
| 2026-09-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +3.247% | 1 | 3,429 | +3.774% |
| 2026-09-29 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -4.644% | 1 | 3,429 | +7.143% |
| 2026-09-28 | 15.7500 | 16.1500 | 15.7500 | 16.1500 | -0.309% | 8 | 3,433 | +2.167% |
| 2026-09-25 | 15.1500 | 16.2000 | 15.1500 | 16.2000 | +7.356% | 126 | 3,351 | +1.852% |
| 2026-09-24 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +0.266% | 4 | 3,351 | +9.344% |
| 2026-09-22 | 15.0400 | 15.1000 | 15.0000 | 15.0500 | +5.540% | 40 | 3,343 | +9.635% |
| 2026-09-21 | 14.1500 | 14.2600 | 14.1500 | 14.2600 | -6.797% | 5 | 3,338 | +15.708% |
| 2026-09-18 | 16.0000 | 16.0000 | 15.3000 | 15.3000 | +15.909% | 6 | 3,334 | +7.843% |
| 2026-09-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +6.538% | 1 | 3,335 | +25.000% |
| 2026-09-16 | 12.5400 | 12.5400 | 12.3900 | 12.3900 | +8.684% | 3 | 3,338 | +33.172% |
| 2026-09-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -12.577% | 2 | 3,337 | +44.737% |
| 2026-09-11 | 12.9700 | 13.0400 | 12.5000 | 13.0400 | -1.287% | 3 | 3,336 | +26.534% |
| 2026-09-10 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +1.694% | 1 | 3,335 | +24.905% |
| 2026-09-08 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +8.070% | 6 | 3,333 | +27.021% |
| 2026-09-04 | 11.0000 | 12.0200 | 11.0000 | 12.0200 | +13.289% | 207 | 3,527 | +37.271% |
| 2026-09-03 | 10.9500 | 10.9500 | 10.6000 | 10.6100 | -4.586% | 19 | 3,521 | +55.514% |
| 2026-09-02 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -3.304% | 1 | 3,520 | +48.381% |
| 2026-08-28 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -2.211% | 22 | 3,502 | +43.478% |
| 2026-08-26 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -0.927% | 1 | 3,502 | +40.306% |
| 2026-08-25 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -2.864% | 1 | 3,502 | +39.006% |
| 2026-08-24 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -1.053% | 1 | 3,502 | +35.025% |
| 2026-08-21 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.816% | 1 | 3,502 | +33.603% |
| 2026-08-20 | 12.3300 | 12.3700 | 12.0900 | 12.2500 | +1.240% | 1,219 | 3,266 | +34.694% |
| 2026-08-19 | 12.4000 | 12.4000 | 11.9000 | 12.1000 | -5.616% | 30 | 3,236 | +36.364% |
| 2026-08-18 | 12.7600 | 12.8200 | 12.7600 | 12.8200 | -7.437% | 2 | 3,235 | +28.705% |
| 2026-08-17 | 13.2000 | 13.8500 | 13.2000 | 13.8500 | +6.130% | 157 | 3,282 | +19.134% |
| 2026-08-14 | 13.1000 | 13.1000 | 13.0500 | 13.0500 | -0.911% | 3 | 3,281 | +26.437% |
| 2026-08-13 | 13.1600 | 13.1700 | 13.1600 | 13.1700 | -8.858% | 2 | 3,280 | +25.285% |
| 2026-08-11 | 14.1900 | 14.4500 | 14.1900 | 14.4500 | +0.347% | 3 | 3,278 | +14.187% |
| 2026-08-10 | 14.5500 | 14.6000 | 14.4000 | 14.4000 | -4.636% | 26 | 3,299 | +14.583% |
| 2026-08-07 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.267% | 50 | 3,249 | +9.272% |
| 2026-08-05 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -1.015% | 1 | 3,248 | +5.701% |
| 2026-08-04 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +3.072% | 50 | 3,198 | +4.629% |
| 2026-08-03 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.075% | 2 | 3,198 | +7.843% |
| 2026-07-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -4.089% | 15 | 3,213 | +3.448% |
| 2026-07-27 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -2.635% | 50 | 3,163 | -0.782% |
| 2026-07-24 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | -4.528% | 2 | 3,163 | -3.396% |
| 2026-07-23 | 18.0000 | 18.0000 | 17.8900 | 17.8900 | +4.437% | 15 | 3,173 | -7.770% |
| 2026-07-22 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -8.347% | 1 | 3,174 | -3.678% |
| 2026-07-21 | 18.7000 | 18.7000 | 18.6900 | 18.6900 | +1.027% | 3 | 3,171 | -11.717% |
| 2026-07-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.210% | 4 | 3,171 | -10.811% |
| 2026-07-17 | 18.1500 | 18.1500 | 18.1000 | 18.1000 | +14.340% | 22 | 3,161 | -8.840% |
| 2026-07-16 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -1.371% | 2 | 3,159 | +4.232% |
| 2026-07-14 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +5.108% | 1 | 3,159 | +2.804% |
| 2026-07-13 | 15.2800 | 15.2800 | 15.2700 | 15.2700 | -1.484% | 5 | 3,159 | +8.055% |
| 2026-07-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +5.299% | 1 | 3,158 | +6.452% |
| 2026-07-06 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +5.899% | 1 | 3,159 | +12.092% |
| 2026-07-02 | 15.0100 | 15.0100 | 13.9000 | 13.9000 | -9.740% | 615 | 2,822 | +18.705% |
| 2026-07-01 | 15.3500 | 15.4000 | 15.3500 | 15.4000 | -7.229% | 25 | 2,807 | +7.143% |
| 2026-06-30 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +10.153% | 50 | 2,820 | -0.602% |
| 2026-06-29 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -3.087% | 1 | 2,819 | +9.489% |
| 2026-06-26 | 15.2200 | 15.5500 | 15.0800 | 15.5500 | -3.834% | 46 | 2,773 | +6.109% |
| 2026-06-25 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +0.748% | 1 | 2,773 | +2.041% |
| 2026-06-24 | 16.4000 | 16.4000 | 16.0500 | 16.0500 | +1.582% | 29 | 2,771 | +2.804% |
| 2026-06-23 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +0.381% | 64 | 2,771 | +4.430% |
| 2026-06-22 | 15.3000 | 16.1300 | 15.2500 | 15.7400 | +14.058% | 45 | 2,735 | +4.828% |
| 2026-06-18 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.396% | 1 | 2,735 | +19.565% |
| 2026-06-17 | 13.3000 | 13.7000 | 13.3000 | 13.6100 | +3.341% | 17 | 2,739 | +21.234% |
| 2026-06-16 | 12.9500 | 13.6200 | 12.9500 | 13.1700 | +4.524% | 277 | 2,505 | +25.285% |
| 2026-06-15 | 12.3900 | 12.6000 | 12.3900 | 12.6000 | +3.960% | 11 | 2,496 | +30.952% |
| 2026-06-12 | 12.5500 | 12.5500 | 12.1200 | 12.1200 | +1.338% | 402 | 2,364 | +36.139% |
| 2026-06-10 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -0.250% | 1 | 2,363 | +37.960% |
| 2026-06-04 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -3.695% | 2 | 2,363 | +37.615% |
| 2026-06-03 | 12.1000 | 12.4500 | 12.1000 | 12.4500 | +6.410% | 107 | 2,273 | +32.530% |
| 2026-06-02 | 11.6000 | 11.7000 | 11.5200 | 11.7000 | +9.962% | 3 | 2,271 | +41.026% |
| 2026-05-29 | 10.7500 | 10.7500 | 10.6400 | 10.6400 | +6.294% | 53 | 2,318 | +55.075% |
| 2026-05-27 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +4.489% | 11 | 2,307 | +64.835% |
| 2026-05-19 | 8.9000 | 9.5800 | 8.9000 | 9.5800 | -3.912% | 25 | 2,302 | +72.234% |
| 2026-05-18 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -2.063% | 1 | 2,303 | +65.496% |
| 2026-05-14 | 10.2400 | 10.2400 | 10.1800 | 10.1800 | +2.312% | 2 | 2,301 | +62.083% |
| 2026-05-12 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.922% | 102 | 2,301 | +65.829% |
| 2026-05-11 | 10.3000 | 11.2000 | 10.3000 | 10.6900 | +2.591% | 21 | 2,296 | +54.350% |
| 2026-05-08 | 10.7500 | 10.7500 | 10.3500 | 10.4200 | +4.096% | 6 | 2,295 | +58.349% |
| 2026-05-06 | 10.2300 | 10.3200 | 10.0100 | 10.0100 | +8.333% | 15 | 2,301 | +64.835% |
| 2026-04-29 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -3.750% | 15 | 2,309 | +78.571% |
| 2026-04-28 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +8.720% | 1 | 2,310 | +71.875% |
| 2026-04-23 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -1.889% | 1 | 2,309 | +86.863% |
| 2026-04-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.316% | 16 | 2,294 | +83.333% |
| 2026-04-21 | 9.0000 | 9.1200 | 9.0000 | 9.1200 | +2.587% | 13 | 2,284 | +80.921% |
| 2026-04-20 | 8.5500 | 8.8900 | 8.5000 | 8.8900 | +10.435% | 25 | 2,269 | +85.602% |
| 2026-04-17 | 8.2000 | 8.2000 | 7.3500 | 8.0500 | +27.981% | 16 | 2,259 | +104.969% |
| 2026-04-16 | 6.2000 | 6.3600 | 6.2000 | 6.2900 | -1.719% | 44 | 2,215 | +162.321% |
| 2026-04-15 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -10.364% | 2 | 2,215 | +157.812% |
| 2026-04-13 | 6.8500 | 7.1400 | 6.8500 | 7.1400 | -4.161% | 9 | 2,214 | +131.092% |
| 2026-04-10 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | -5.696% | 14 | 2,205 | +121.477% |
| 2026-04-09 | 7.9000 | 8.0000 | 7.9000 | 7.9000 | -11.136% | 16 | 2,219 | +108.861% |
| 2026-04-08 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +5.207% | 3 | 2,218 | +85.602% |
| 2026-04-06 | 7.8300 | 8.4500 | 7.8300 | 8.4500 | -8.649% | 15 | 2,221 | +95.266% |
| 2026-03-31 | 9.6100 | 9.6100 | 9.2500 | 9.2500 | -11.314% | 6 | 2,208 | +78.378% |
| 2026-03-27 | 9.7500 | 10.4300 | 9.7500 | 10.4300 | +4.092% | 17 | 2,203 | +58.198% |
| 2026-03-26 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +4.050% | 10 | 2,210 | +64.671% |
| 2026-03-24 | 9.5000 | 9.6300 | 9.5000 | 9.6300 | -8.286% | 2 | 2,200 | +71.340% |
| 2026-03-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.275% | 1 | 2,200 | +57.143% |
| 2026-03-16 | 10.2000 | 10.2000 | 9.7500 | 9.8800 | +4.000% | 16 | 2,200 | +67.004% |
| 2026-03-13 | 9.8200 | 9.9400 | 9.5000 | 9.5000 | -5.190% | 177 | 2,190 | +73.684% |
| 2026-03-11 | 9.4500 | 10.0200 | 9.4500 | 10.0200 | +5.474% | 11 | 2,366 | +64.671% |
| 2026-03-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 1 | 2,373 | +73.684% |
| 2026-03-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 2 | 2,374 | +83.333% |
| 2026-03-04 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | -7.143% | 18 | 2,376 | +81.319% |
| 2026-03-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 1 | 2,370 | +68.367% |
| 2026-03-02 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | -4.523% | 4 | 2,370 | +73.684% |
| 2026-02-27 | 10.9500 | 10.9500 | 9.9500 | 9.9500 | -24.621% | 29 | 2,370 | +65.829% |
| 2026-02-26 | 13.6000 | 13.6000 | 13.0600 | 13.2000 | -6.383% | 11 | 2,349 | +25.000% |
| 2026-02-25 | 14.8500 | 14.8500 | 14.1000 | 14.1000 | -14.024% | 12 | 2,336 | +17.021% |
| 2026-02-23 | 16.4800 | 16.4800 | 16.4000 | 16.4000 | +2.181% | 8 | 2,336 | +0.610% |
| 2026-02-19 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -0.062% | 10 | 2,332 | +2.804% |
| 2026-02-12 | 16.2100 | 16.2100 | 16.0500 | 16.0600 | +13.498% | 76 | 2,342 | +2.740% |
| 2026-02-11 | 13.6000 | 14.4100 | 13.6000 | 14.1500 | +7.116% | 189 | 2,326 | +16.608% |
| 2026-02-10 | 13.3000 | 13.3000 | 13.1800 | 13.2100 | -5.643% | 521 | 2,203 | +24.905% |
| 2026-02-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 10 | 1,903 | +17.857% |
| 2026-02-05 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.738% | 1 | 1,893 | +22.222% |
| 2026-02-04 | 13.4500 | 13.8800 | 13.4500 | 13.8800 | -1.210% | 6 | 1,894 | +18.876% |
| 2026-02-03 | 13.1800 | 14.0500 | 13.1800 | 14.0500 | +11.508% | 330 | 1,897 | +17.438% |
| 2026-02-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.218% | 2 | 1,635 | +30.952% |
| 2026-01-26 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -1.707% | 3 | 1,635 | +36.476% |
| 2026-01-23 | 12.4500 | 12.4500 | 12.3000 | 12.3000 | -5.239% | 103 | 1,632 | +34.146% |
| 2026-01-22 | 12.6000 | 12.9800 | 12.5500 | 12.9800 | -0.536% | 24 | 1,614 | +27.119% |
| 2026-01-21 | 12.7000 | 13.2000 | 12.6500 | 13.0500 | +10.127% | 38 | 1,612 | +26.437% |
| 2026-01-20 | 11.7700 | 12.0500 | 11.7700 | 11.8500 | -1.250% | 12 | 1,597 | +39.241% |
| 2026-01-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.266% | 9 | 1,596 | +37.500% |
| 2026-01-15 | 11.8000 | 11.8500 | 11.8000 | 11.8500 | -2.549% | 26 | 1,596 | +39.241% |
| 2026-01-14 | 11.8200 | 12.1600 | 11.8200 | 12.1600 | +8.571% | 6 | 1,621 | +35.691% |
| 2026-01-13 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -1.668% | 6 | 1,618 | +47.321% |
| 2026-01-12 | 11.4500 | 11.4500 | 11.3900 | 11.3900 | -2.733% | 11 | 1,618 | +44.864% |
| 2026-01-09 | 11.6500 | 11.7100 | 11.6000 | 11.7100 | +4.089% | 123 | 1,608 | +40.905% |
| 2026-01-08 | 11.3500 | 11.3500 | 11.2500 | 11.2500 | +0.897% | 3 | 1,500 | +46.667% |
| 2026-01-07 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -0.446% | 22 | 1,497 | +47.982% |
| 2026-01-06 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | +1.818% | 2 | 1,477 | +47.321% |
| 2026-01-05 | 11.0000 | 11.0000 | 10.8200 | 11.0000 | -3.424% | 3 | 1,474 | +50.000% |
| 2026-01-02 | 10.8200 | 11.4000 | 10.8200 | 11.3900 | +8.995% | 11 | 1,474 | +44.864% |
| 2025-12-31 | 10.5500 | 10.5500 | 10.4500 | 10.4500 | +0.481% | 3 | 1,484 | +57.895% |
| 2025-12-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.515% | 3 | 1,484 | +58.654% |
| 2025-12-29 | 10.5000 | 10.5700 | 10.5000 | 10.5600 | -0.845% | 11 | 1,486 | +56.250% |
| 2025-12-24 | 10.6700 | 10.6700 | 10.6500 | 10.6500 | 0.000% | 54 | 1,487 | +54.930% |
| 2025-12-23 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -1.114% | 4 | 1,487 | +54.930% |
| 2025-12-22 | 10.8000 | 10.8000 | 10.7000 | 10.7700 | +1.127% | 72 | 1,413 | +53.203% |
| 2025-12-18 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.914% | 1 | 1,413 | +54.930% |
| 2025-12-17 | 10.2000 | 10.6500 | 10.1600 | 10.4500 | -5.430% | 10 | 1,412 | +57.895% |
| 2025-12-15 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.190% | 2 | 1,407 | +49.321% |
| 2025-12-11 | 10.6000 | 11.0100 | 10.6000 | 10.9200 | +4.498% | 555 | 1,407 | +51.099% |
| 2025-12-10 | 10.5300 | 10.5300 | 10.4200 | 10.4500 | +2.753% | 101 | 1,708 | +57.895% |
| 2025-12-09 | 10.1700 | 10.1800 | 10.1700 | 10.1700 | -0.294% | 5 | 1,707 | +62.242% |
| 2025-12-08 | 9.6500 | 10.5200 | 9.6500 | 10.2000 | +9.560% | 135 | 1,712 | +61.765% |
| 2025-12-05 | 9.5700 | 9.5700 | 8.8000 | 9.3100 | +4.607% | 24 | 1,597 | +77.229% |
| 2025-12-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +2.890% | 1 | 1,574 | +85.393% |
| 2025-12-03 | 7.7000 | 8.6500 | 7.7000 | 8.6500 | +2.976% | 11 | 1,574 | +90.751% |
| 2025-11-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 2 | 1,563 | +96.429% |
| 2025-11-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.677% | 50 | 1,563 | +94.118% |
| 2025-11-19 | 7.3000 | 7.6800 | 7.3000 | 7.6800 | +9.714% | 110 | 1,563 | +114.844% |
| 2025-11-18 | 6.8400 | 7.0000 | 6.8400 | 7.0000 | -2.235% | 2 | 1,549 | +135.714% |
| 2025-11-17 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +937.681% | 1 | 1,550 | +130.447% |
| 2025-09-29 | 0.4600 | 0.6900 | 0.4400 | 0.6900 | 0.000% | 6 | 0 | +2291.304% |