NFLX271217P00082000
NFLX Dec 17 2027 82.00 Put
optionOPRA
EODOct 7, 2026
17.80USD-5.117%(-0.96)10Vol1,467OI
NFLX271217P00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -5.117% | 10 | 1,477 | 0.000% |
| 2026-10-02 | 18.6900 | 18.7600 | 18.6900 | 18.7600 | +3.077% | 2 | 1,475 | -5.117% |
| 2026-10-01 | 18.0000 | 18.2000 | 18.0000 | 18.2000 | +1.676% | 33 | 1,483 | -2.198% |
| 2026-09-28 | 17.1000 | 17.9000 | 17.1000 | 17.9000 | +8.815% | 23 | 1,502 | -0.559% |
| 2026-09-25 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +0.427% | 1 | 1,501 | +8.207% |
| 2026-09-23 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -1.027% | 1 | 1,500 | +8.669% |
| 2026-09-18 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +39.662% | 1 | 1,500 | +7.553% |
| 2026-09-02 | 12.2500 | 12.2500 | 11.8500 | 11.8500 | -7.854% | 61 | 1,507 | +50.211% |
| 2026-08-25 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -3.163% | 1 | 1,508 | +38.414% |
| 2026-08-21 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -4.939% | 1 | 1,508 | +34.036% |
| 2026-08-18 | 13.9800 | 14.0000 | 13.9700 | 13.9700 | -1.411% | 5 | 1,505 | +27.416% |
| 2026-08-14 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -3.932% | 1 | 1,504 | +25.618% |
| 2026-08-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -24.975% | 5 | 1,504 | +20.678% |
| 2026-07-20 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +1.340% | 1 | 1,503 | -9.461% |
| 2026-07-17 | 20.1200 | 20.1200 | 19.4000 | 19.4000 | +13.583% | 28 | 1,522 | -8.247% |
| 2026-07-16 | 17.2200 | 17.2200 | 16.9800 | 17.0800 | +0.530% | 50 | 1,544 | +4.215% |
| 2026-07-14 | 16.9900 | 16.9900 | 16.9900 | 16.9900 | +7.192% | 1 | 1,544 | +4.768% |
| 2026-07-08 | 15.9000 | 15.9000 | 15.8500 | 15.8500 | +7.095% | 15 | 1,544 | +12.303% |
| 2026-07-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.639% | 1 | 1,545 | +20.270% |
| 2026-07-06 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -6.224% | 5 | 1,540 | +14.691% |
| 2026-07-01 | 17.4200 | 17.4200 | 16.5500 | 16.5500 | -5.320% | 11 | 1,530 | +7.553% |
| 2026-06-25 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +0.749% | 2 | 1,530 | +1.831% |
| 2026-06-24 | 16.7700 | 17.3500 | 16.7700 | 17.3500 | +1.166% | 2 | 1,529 | +2.594% |
| 2026-06-23 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -1.606% | 72 | 1,528 | +3.790% |
| 2026-06-22 | 15.6100 | 17.4300 | 15.6100 | 17.4300 | +18.571% | 25 | 1,529 | +2.123% |
| 2026-06-16 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +14.486% | 6 | 1,529 | +21.088% |
| 2026-06-15 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -4.889% | 1 | 1,529 | +38.629% |
| 2026-06-12 | 13.8000 | 13.8000 | 13.5000 | 13.5000 | +1.504% | 4 | 1,529 | +31.852% |
| 2026-06-11 | 13.7500 | 13.7500 | 13.3000 | 13.3000 | +1.838% | 3 | 1,529 | +33.835% |
| 2026-06-09 | 13.1000 | 13.1000 | 13.0600 | 13.0600 | +0.307% | 2 | 1,530 | +36.294% |
| 2026-06-08 | 12.9600 | 13.0200 | 12.9600 | 13.0200 | -3.769% | 2 | 1,529 | +36.713% |
| 2026-06-03 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +8.413% | 1 | 1,528 | +31.559% |
| 2026-06-02 | 12.5500 | 12.5500 | 12.1000 | 12.4800 | +8.522% | 17 | 1,524 | +42.628% |
| 2026-05-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.376% | 1 | 1,523 | +54.783% |
| 2026-05-26 | 10.4100 | 10.7100 | 10.4100 | 10.7100 | -3.514% | 2 | 1,521 | +66.200% |
| 2026-05-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.448% | 29 | 1,494 | +60.360% |
| 2026-05-13 | 11.2500 | 11.2500 | 11.1500 | 11.1500 | -6.303% | 20 | 1,474 | +59.641% |
| 2026-05-11 | 11.1500 | 11.9000 | 11.1500 | 11.9000 | +5.310% | 99 | 1,379 | +49.580% |
| 2026-05-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +11.111% | 1 | 1,380 | +57.522% |
| 2026-04-24 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +9.355% | 5 | 1,380 | +75.025% |
| 2026-04-21 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 1 | 1,379 | +91.398% |
| 2026-04-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +7.565% | 33 | 1,353 | +95.604% |
| 2026-04-17 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +20.857% | 2 | 1,355 | +110.402% |
| 2026-04-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -35.662% | 10 | 1,355 | +154.286% |
| 2026-03-26 | 10.4000 | 10.8800 | 10.4000 | 10.8800 | -1.627% | 66 | 1,355 | +63.603% |
| 2026-03-13 | 10.5000 | 11.0600 | 10.5000 | 11.0600 | +5.534% | 2 | 1,416 | +60.940% |
| 2026-03-10 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +3.762% | 5 | 1,414 | +69.847% |
| 2026-03-05 | 9.9100 | 10.1000 | 9.9100 | 10.1000 | -0.493% | 8 | 1,414 | +76.238% |
| 2026-03-02 | 10.4000 | 10.4000 | 10.1500 | 10.1500 | -7.136% | 2 | 1,420 | +75.369% |
| 2026-02-27 | 11.3500 | 11.5000 | 10.9300 | 10.9300 | -26.049% | 37 | 1,421 | +62.855% |
| 2026-02-25 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -12.024% | 1 | 1,422 | +20.433% |
| 2026-02-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.609% | 1 | 1,422 | +5.952% |
| 2026-02-23 | 17.6500 | 17.6500 | 17.2500 | 17.2500 | -1.989% | 10 | 1,422 | +3.188% |
| 2026-02-13 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +17.962% | 10 | 1,423 | +1.136% |
| 2026-02-09 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -0.267% | 2 | 1,423 | +19.303% |
| 2026-02-05 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +0.201% | 50 | 1,421 | +18.984% |
| 2026-02-03 | 14.1000 | 14.9300 | 14.1000 | 14.9300 | +6.643% | 296 | 1,471 | +19.223% |
| 2026-02-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.449% | 61 | 1,191 | +27.143% |
| 2026-01-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.429% | 10 | 1,130 | +28.986% |
| 2026-01-29 | 14.0200 | 14.0200 | 14.0000 | 14.0000 | +4.869% | 63 | 1,120 | +27.143% |
| 2026-01-27 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +1.908% | 20 | 1,104 | +33.333% |
| 2026-01-26 | 13.0500 | 13.1800 | 13.0500 | 13.1000 | -0.833% | 20 | 1,104 | +35.878% |
| 2026-01-23 | 12.9900 | 13.2500 | 12.9900 | 13.2100 | -3.927% | 76 | 1,087 | +34.746% |
| 2026-01-22 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -2.620% | 10 | 1,077 | +29.455% |
| 2026-01-21 | 14.1500 | 14.1500 | 14.1200 | 14.1200 | +5.768% | 5 | 1,067 | +26.062% |
| 2026-01-20 | 12.9700 | 13.3500 | 12.9700 | 13.3500 | +8.448% | 23 | 1,062 | +33.333% |
| 2026-01-13 | 12.3200 | 12.3200 | 12.3100 | 12.3100 | -0.324% | 19 | 1,059 | +44.598% |
| 2026-01-12 | 12.3000 | 12.3600 | 12.3000 | 12.3500 | -2.756% | 25 | 1,078 | +44.130% |
| 2026-01-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +8.547% | 10 | 1,099 | +40.157% |
| 2026-01-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.306% | 1 | 1,099 | +52.137% |
| 2026-01-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +7.080% | 1 | 1,099 | +47.107% |
| 2025-12-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.345% | 1 | 1,098 | +57.522% |
| 2025-12-29 | 11.3500 | 11.3500 | 11.1500 | 11.1500 | -0.446% | 11 | 1,098 | +59.641% |
| 2025-12-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.565% | 10 | 1,095 | +58.929% |
| 2025-12-15 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +2.418% | 1 | 1,093 | +50.084% |
| 2025-12-11 | 11.7800 | 11.7800 | 11.5800 | 11.5800 | +0.696% | 11 | 1,093 | +53.713% |
| 2025-12-10 | 11.1200 | 11.5000 | 11.1200 | 11.5000 | +4.545% | 53 | 1,083 | +54.783% |
| 2025-12-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +27.907% | 1 | 1,033 | +61.818% |
| 2025-11-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.990% | 353 | 1,033 | +106.977% |
| 2025-11-19 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | 0.000% | 10 | 850 | +115.236% |