NFLX271217P00085000
NFLX Dec 17 2027 85.00 Put
optionOPRA
EODOct 5, 2026
21.40USD+4.902%(+1.00)5Vol2,217OI
NFLX271217P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +4.902% | 5 | 2,217 | 0.000% |
| 2026-10-01 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +5.645% | 1 | 2,217 | +4.902% |
| 2026-09-30 | 19.2300 | 19.3100 | 19.2300 | 19.3100 | -2.425% | 30 | 2,232 | +10.823% |
| 2026-09-28 | 18.4100 | 19.9000 | 18.4100 | 19.7900 | +5.829% | 21 | 2,220 | +8.135% |
| 2026-09-25 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +2.747% | 2 | 2,222 | +14.439% |
| 2026-09-21 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.361% | 1 | 2,222 | +17.582% |
| 2026-09-18 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +29.715% | 2 | 2,222 | +14.807% |
| 2026-09-15 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +0.842% | 2 | 2,222 | +48.921% |
| 2026-09-14 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -13.057% | 1 | 2,222 | +50.175% |
| 2026-09-10 | 16.4800 | 16.4800 | 16.3900 | 16.3900 | +21.859% | 21 | 2,221 | +30.567% |
| 2026-09-02 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | -8.254% | 9 | 2,221 | +59.108% |
| 2026-08-28 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -2.267% | 3 | 2,221 | +45.975% |
| 2026-08-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.942% | 1 | 2,221 | +42.667% |
| 2026-08-24 | 14.9500 | 14.9500 | 14.8600 | 14.8600 | -0.535% | 2 | 2,220 | +44.011% |
| 2026-08-21 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -4.231% | 12 | 2,208 | +43.240% |
| 2026-08-19 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.045% | 1 | 2,208 | +37.179% |
| 2026-08-17 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -1.590% | 1 | 2,208 | +33.002% |
| 2026-08-13 | 16.4500 | 16.9400 | 16.3500 | 16.3500 | -9.917% | 79 | 2,187 | +30.887% |
| 2026-08-10 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -2.419% | 2 | 2,185 | +17.906% |
| 2026-08-05 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -2.105% | 1 | 2,185 | +15.054% |
| 2026-08-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.796% | 1 | 2,186 | +12.632% |
| 2026-07-28 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -8.362% | 1 | 2,186 | +13.528% |
| 2026-07-24 | 20.9900 | 20.9900 | 20.5700 | 20.5700 | -4.103% | 12 | 2,194 | +4.035% |
| 2026-07-23 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +0.704% | 3 | 2,194 | -0.233% |
| 2026-07-22 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -2.873% | 1 | 2,193 | +0.469% |
| 2026-07-20 | 22.0000 | 22.0000 | 21.9300 | 21.9300 | +2.000% | 25 | 2,188 | -2.417% |
| 2026-07-17 | 23.3600 | 23.3600 | 20.9100 | 21.5000 | +17.102% | 27 | 2,182 | -0.465% |
| 2026-07-13 | 18.3000 | 18.3600 | 18.2900 | 18.3600 | -3.723% | 10 | 2,177 | +16.558% |
| 2026-07-10 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +8.352% | 1 | 2,177 | +12.218% |
| 2026-07-08 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -1.124% | 5 | 2,182 | +21.591% |
| 2026-07-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +3.790% | 5 | 2,177 | +20.225% |
| 2026-07-02 | 17.4100 | 17.4100 | 17.1500 | 17.1500 | -7.696% | 9 | 2,170 | +24.781% |
| 2026-07-01 | 18.5000 | 18.5800 | 18.5000 | 18.5800 | -1.537% | 10 | 2,170 | +15.178% |
| 2026-06-30 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -1.974% | 1 | 2,171 | +13.408% |
| 2026-06-24 | 18.6500 | 19.2500 | 18.6500 | 19.2500 | +2.176% | 12 | 2,169 | +11.169% |
| 2026-06-23 | 18.8100 | 18.8400 | 18.8100 | 18.8400 | -1.361% | 2 | 2,168 | +13.588% |
| 2026-06-22 | 18.8500 | 19.3100 | 18.8500 | 19.1000 | +18.486% | 4 | 2,167 | +12.042% |
| 2026-06-16 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +6.053% | 1 | 2,167 | +32.754% |
| 2026-06-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.796% | 1 | 2,167 | +40.789% |
| 2026-06-11 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +2.585% | 10 | 2,167 | +41.910% |
| 2026-06-10 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.031% | 2 | 2,167 | +45.578% |
| 2026-06-08 | 14.6900 | 14.6900 | 14.5500 | 14.5500 | -5.703% | 2 | 2,168 | +47.079% |
| 2026-06-03 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +7.153% | 1 | 2,168 | +38.691% |
| 2026-06-02 | 13.9200 | 14.4000 | 13.9200 | 14.4000 | +21.008% | 308 | 1,927 | +48.611% |
| 2026-05-22 | 12.0500 | 12.0500 | 11.9000 | 11.9000 | -2.698% | 43 | 1,911 | +79.832% |
| 2026-05-21 | 12.0500 | 12.2300 | 12.0500 | 12.2300 | +0.246% | 3 | 1,911 | +74.980% |
| 2026-05-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.478% | 1 | 1,912 | +75.410% |
| 2026-05-15 | 12.0000 | 12.7200 | 12.0000 | 12.5100 | +0.080% | 3 | 1,913 | +71.063% |
| 2026-05-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.794% | 2 | 1,915 | +71.200% |
| 2026-05-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -4.110% | 2 | 1,913 | +69.841% |
| 2026-05-11 | 12.9500 | 13.1900 | 12.9000 | 13.1400 | +4.952% | 17 | 1,910 | +62.861% |
| 2026-05-08 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +3.386% | 1 | 1,909 | +70.927% |
| 2026-05-05 | 11.5800 | 12.1100 | 11.5800 | 12.1100 | +18.493% | 2 | 1,908 | +76.713% |
| 2026-05-01 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -4.217% | 1 | 1,907 | +109.393% |
| 2026-04-30 | 11.5000 | 11.7000 | 10.6700 | 10.6700 | -6.157% | 82 | 1,949 | +100.562% |
| 2026-04-28 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +3.364% | 1 | 1,948 | +88.215% |
| 2026-04-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.374% | 10 | 1,947 | +94.545% |
| 2026-04-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +3.996% | 3 | 1,950 | +110.837% |
| 2026-04-17 | 9.6800 | 9.7600 | 9.0000 | 9.7600 | +27.582% | 14 | 1,944 | +119.262% |
| 2026-04-16 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | -3.165% | 11 | 1,944 | +179.739% |
| 2026-04-15 | 8.3000 | 8.3000 | 7.6100 | 7.9000 | -7.818% | 8 | 1,944 | +170.886% |
| 2026-04-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -11.007% | 10 | 1,945 | +149.708% |
| 2026-04-10 | 9.6200 | 9.6300 | 9.6200 | 9.6300 | +6.291% | 3 | 1,935 | +122.222% |
| 2026-04-09 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -2.054% | 1 | 1,935 | +136.203% |
| 2026-04-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -15.679% | 1 | 1,935 | +131.351% |
| 2026-04-01 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -6.239% | 1 | 1,935 | +95.077% |
| 2026-03-16 | 10.8500 | 11.7000 | 10.8500 | 11.7000 | +2.632% | 10 | 1,935 | +82.906% |
| 2026-03-11 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +2.518% | 10 | 1,931 | +87.719% |
| 2026-03-06 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +2.112% | 1 | 1,942 | +92.446% |
| 2026-03-04 | 11.1000 | 11.1000 | 10.8900 | 10.8900 | -7.946% | 614 | 1,942 | +96.511% |
| 2026-03-03 | 11.0000 | 11.8300 | 11.0000 | 11.8300 | -0.169% | 2 | 1,336 | +80.896% |
| 2026-02-27 | 13.5500 | 13.5500 | 11.4200 | 11.8500 | -37.302% | 1,246 | 1,336 | +80.591% |
| 2026-02-17 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +0.532% | 50 | 416 | +13.228% |
| 2026-02-13 | 18.8100 | 18.8100 | 18.7900 | 18.8000 | +14.985% | 201 | 179 | +13.830% |
| 2026-02-05 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +1.113% | 2 | 179 | +30.887% |
| 2026-02-03 | 16.2400 | 16.2400 | 16.1700 | 16.1700 | +6.172% | 20 | 181 | +32.344% |
| 2026-01-30 | 15.5500 | 15.5500 | 15.2300 | 15.2300 | +2.836% | 30 | 161 | +40.512% |
| 2026-01-28 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -2.566% | 1 | 149 | +44.497% |
| 2026-01-27 | 15.3000 | 15.3000 | 15.2000 | 15.2000 | +4.467% | 11 | 150 | +40.789% |
| 2026-01-26 | 14.4500 | 14.5500 | 14.4500 | 14.5500 | -1.756% | 11 | 161 | +47.079% |
| 2026-01-23 | 14.8500 | 14.8500 | 14.8100 | 14.8100 | -4.328% | 2 | 150 | +44.497% |
| 2026-01-22 | 15.5000 | 15.5000 | 15.4500 | 15.4800 | +1.508% | 7 | 148 | +38.243% |
| 2026-01-21 | 15.8200 | 15.8200 | 15.2500 | 15.2500 | +6.050% | 39 | 141 | +40.328% |
| 2026-01-20 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +1.339% | 2 | 136 | +48.818% |
| 2026-01-14 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +6.292% | 10 | 134 | +50.810% |
| 2026-01-07 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +1.986% | 1 | 124 | +60.300% |
| 2026-01-05 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -1.208% | 2 | 125 | +63.484% |
| 2026-01-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +5.326% | 1 | 125 | +61.509% |
| 2025-12-30 | 12.5500 | 12.5800 | 12.5500 | 12.5800 | -2.101% | 3 | 124 | +70.111% |
| 2025-12-22 | 12.7600 | 12.8500 | 12.7600 | 12.8500 | +3.796% | 2 | 123 | +66.537% |
| 2025-12-17 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -3.583% | 10 | 121 | +72.859% |
| 2025-12-16 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -2.580% | 4 | 131 | +66.667% |
| 2025-12-15 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +1.776% | 10 | 127 | +62.367% |
| 2025-12-11 | 12.9100 | 12.9500 | 12.9100 | 12.9500 | -1.894% | 12 | 117 | +65.251% |
| 2025-12-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +6.024% | 1 | 105 | +62.121% |
| 2025-12-08 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +20.640% | 102 | 104 | +71.888% |
| 2025-12-04 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 0.000% | 2 | 2 | +107.364% |