NFLX271217P00800000
NFLX Dec 17 2027 800.00 Put
optionOPRA
InactiveNov 7, 2025
71.17USD+10.857%(+6.97)1Vol155OI
NFLX271217P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 71.17 | 71.17 | 71.17 | 71.17 | +10.857% | 1 | 155 | 0.000% |
| 2025-10-31 | 63.15 | 64.20 | 62.95 | 64.20 | -5.727% | 4 | 156 | +10.857% |
| 2025-10-30 | 67.83 | 68.20 | 67.83 | 68.10 | +1.249% | 37 | 153 | +4.508% |
| 2025-10-23 | 67.26 | 67.26 | 67.26 | 67.26 | -0.356% | 1 | 141 | +5.813% |
| 2025-10-22 | 62.50 | 67.50 | 62.50 | 67.50 | +27.071% | 50 | 140 | +5.437% |
| 2025-10-21 | 53.16 | 53.16 | 53.12 | 53.12 | -20.952% | 3 | 90 | +33.980% |
| 2025-10-02 | 67.20 | 67.20 | 67.20 | 67.20 | +19.893% | 2 | 92 | +5.908% |
| 2025-09-26 | 56.05 | 56.05 | 56.05 | 56.05 | -3.975% | 1 | 92 | +26.976% |
| 2025-09-24 | 57.81 | 58.37 | 57.81 | 58.37 | +8.595% | 2 | 93 | +21.929% |
| 2025-09-22 | 55.20 | 55.20 | 53.75 | 53.75 | -1.467% | 2 | 93 | +32.409% |
| 2025-09-19 | 55.00 | 55.00 | 54.55 | 54.55 | -2.780% | 4 | 93 | +30.467% |
| 2025-09-18 | 54.75 | 56.11 | 54.75 | 56.11 | +0.736% | 2 | 93 | +26.840% |
| 2025-09-17 | 55.49 | 55.70 | 55.49 | 55.70 | -3.583% | 4 | 91 | +27.774% |
| 2025-09-15 | 61.00 | 61.00 | 57.77 | 57.77 | -4.037% | 8 | 91 | +23.195% |
| 2025-09-12 | 59.05 | 60.20 | 59.05 | 60.20 | +1.689% | 2 | 91 | +18.223% |
| 2025-09-11 | 56.40 | 59.20 | 56.40 | 59.20 | +13.063% | 6 | 89 | +20.220% |
| 2025-09-10 | 51.39 | 52.36 | 51.39 | 52.36 | +1.888% | 4 | 83 | +35.924% |
| 2025-09-09 | 51.40 | 51.40 | 51.39 | 51.39 | -3.220% | 3 | 82 | +38.490% |
| 2025-09-05 | 53.10 | 53.10 | 53.10 | 53.10 | -4.668% | 1 | 83 | +34.030% |
| 2025-09-03 | 56.10 | 56.63 | 55.30 | 55.70 | -0.943% | 4 | 82 | +27.774% |
| 2025-09-02 | 57.33 | 57.33 | 56.10 | 56.23 | -2.716% | 5 | 80 | +26.569% |
| 2025-08-29 | 55.38 | 58.00 | 55.38 | 57.80 | +7.236% | 6 | 77 | +23.131% |
| 2025-08-28 | 56.46 | 56.46 | 53.90 | 53.90 | -2.918% | 3 | 77 | +32.041% |
| 2025-08-27 | 55.64 | 55.64 | 55.52 | 55.52 | -1.298% | 2 | 77 | +28.188% |
| 2025-08-22 | 56.25 | 56.25 | 56.25 | 56.25 | -2.310% | 1 | 76 | +26.524% |
| 2025-08-19 | 57.58 | 57.58 | 57.58 | 57.58 | +9.364% | 1 | 75 | +23.602% |
| 2025-08-14 | 52.65 | 52.65 | 52.65 | 52.65 | -6.317% | 1 | 75 | +35.176% |
| 2025-08-13 | 56.20 | 56.20 | 56.20 | 56.20 | -12.936% | 1 | 76 | +26.637% |
| 2025-08-05 | 64.30 | 64.55 | 64.30 | 64.55 | +5.130% | 2 | 75 | +10.256% |
| 2025-07-28 | 61.40 | 61.40 | 61.40 | 61.40 | +0.196% | 1 | 74 | +15.912% |
| 2025-07-23 | 61.28 | 61.28 | 61.28 | 61.28 | +2.133% | 3 | 75 | +16.139% |
| 2025-07-22 | 58.00 | 60.00 | 58.00 | 60.00 | +5.634% | 5 | 72 | +18.617% |
| 2025-07-21 | 58.20 | 58.40 | 56.79 | 56.80 | -5.017% | 33 | 68 | +25.299% |
| 2025-07-18 | 62.72 | 62.72 | 59.50 | 59.80 | +2.397% | 22 | 65 | +19.013% |
| 2025-07-17 | 58.40 | 58.40 | 58.40 | 58.40 | -5.761% | 1 | 53 | +21.866% |
| 2025-07-15 | 61.97 | 61.97 | 61.97 | 61.97 | -1.713% | 5 | 52 | +14.846% |
| 2025-07-10 | 63.05 | 63.05 | 63.05 | 63.05 | +0.799% | 1 | 52 | +12.879% |
| 2025-07-08 | 62.80 | 63.32 | 62.50 | 62.55 | -0.683% | 14 | 52 | +13.781% |
| 2025-07-07 | 62.98 | 62.98 | 62.98 | 62.98 | -0.553% | 4 | 48 | +13.004% |
| 2025-07-03 | 63.33 | 63.33 | 63.33 | 63.33 | +0.047% | 4 | 44 | +12.380% |
| 2025-07-01 | 63.30 | 63.30 | 63.30 | 63.30 | +2.726% | 4 | 44 | +12.433% |
| 2025-06-30 | 61.62 | 61.62 | 61.62 | 61.62 | -1.218% | 4 | 45 | +15.498% |
| 2025-06-27 | 62.38 | 62.38 | 62.38 | 62.38 | -5.628% | 1 | 41 | +14.091% |
| 2025-06-25 | 66.10 | 66.10 | 66.10 | 66.10 | -1.754% | 1 | 42 | +7.670% |
| 2025-06-24 | 67.28 | 67.28 | 67.28 | 67.28 | -5.239% | 2 | 43 | +5.782% |
| 2025-06-23 | 71.49 | 71.49 | 71.00 | 71.00 | -2.740% | 2 | 43 | +0.239% |
| 2025-06-20 | 73.97 | 73.97 | 73.00 | 73.00 | -0.815% | 14 | 44 | -2.507% |
| 2025-06-16 | 73.60 | 73.60 | 73.60 | 73.60 | -2.010% | 1 | 39 | -3.302% |
| 2025-06-12 | 75.11 | 75.11 | 75.11 | 75.11 | -1.817% | 1 | 38 | -5.246% |
| 2025-06-10 | 77.50 | 79.00 | 76.50 | 76.50 | +0.990% | 4 | 37 | -6.967% |
| 2025-06-09 | 72.68 | 75.75 | 72.68 | 75.75 | +4.772% | 4 | 33 | -6.046% |
| 2025-06-06 | 71.80 | 72.72 | 71.80 | 72.30 | -4.491% | 6 | 33 | -1.563% |
| 2025-06-03 | 75.75 | 75.75 | 75.68 | 75.70 | -2.448% | 3 | 31 | -5.984% |
| 2025-06-02 | 76.68 | 77.60 | 76.68 | 77.60 | -3.507% | 8 | 34 | -8.286% |
| 2025-05-22 | 80.42 | 80.42 | 80.42 | 80.42 | +3.447% | 1 | 27 | -11.502% |
| 2025-05-21 | 77.74 | 77.74 | 77.74 | 77.74 | -2.373% | 1 | 26 | -8.451% |
| 2025-05-19 | 79.63 | 79.63 | 79.63 | 79.63 | +1.362% | 1 | 27 | -10.624% |
| 2025-05-16 | 78.62 | 78.62 | 78.56 | 78.56 | -6.119% | 4 | 26 | -9.407% |
| 2025-05-13 | 85.20 | 85.20 | 83.68 | 83.68 | -8.044% | 2 | 24 | -14.950% |
| 2025-05-12 | 90.50 | 91.00 | 90.50 | 91.00 | +2.999% | 2 | 24 | -21.791% |
| 2025-05-09 | 88.43 | 88.58 | 88.35 | 88.35 | -0.383% | 6 | 24 | -19.445% |
| 2025-05-08 | 87.94 | 88.69 | 87.94 | 88.69 | -0.883% | 2 | 23 | -19.754% |
| 2025-05-07 | 90.00 | 90.00 | 89.48 | 89.48 | -5.811% | 2 | 21 | -20.463% |
| 2025-05-05 | 95.00 | 95.00 | 95.00 | 95.00 | +3.825% | 1 | 20 | -25.084% |
| 2025-04-29 | 93.23 | 93.23 | 91.50 | 91.50 | -3.684% | 2 | 19 | -22.219% |
| 2025-04-25 | 95.00 | 95.00 | 95.00 | 95.00 | -6.872% | 2 | 17 | -25.084% |
| 2025-04-23 | 101.00 | 102.01 | 101.00 | 102.01 | +0.880% | 2 | 17 | -30.232% |
| 2025-04-22 | 104.00 | 104.00 | 101.12 | 101.12 | -14.305% | 2 | 15 | -29.618% |
| 2025-04-21 | 118.00 | 118.00 | 118.00 | 118.00 | -0.380% | 1 | 14 | -39.686% |
| 2025-04-17 | 118.88 | 120.75 | 118.45 | 118.45 | +1.239% | 9 | 4 | -39.916% |
| 2025-04-16 | 117.00 | 117.00 | 117.00 | 117.00 | -10.516% | 3 | 4 | -39.171% |
| 2025-04-10 | 130.75 | 130.75 | 130.75 | 130.75 | 0.000% | 1 | 1 | -45.568% |