NFLX271217P00086000
NFLX Dec 17 2027 86.00 Put
optionOPRA
EODOct 2, 2026
21.94USD+43.680%(+6.67)1Vol1,184OI
NFLX271217P00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +43.680% | 1 | 1,183 | 0.000% |
| 2026-09-04 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +9.071% | 1 | 1,184 | +43.680% |
| 2026-09-02 | 14.2200 | 14.2200 | 14.0000 | 14.0000 | -9.910% | 4 | 1,187 | +56.714% |
| 2026-08-21 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +0.258% | 1 | 1,188 | +41.184% |
| 2026-08-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.141% | 6 | 1,194 | +41.548% |
| 2026-08-18 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | -1.269% | 1 | 1,195 | +34.272% |
| 2026-08-14 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -3.499% | 1 | 1,194 | +32.568% |
| 2026-08-13 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -2.000% | 1 | 1,195 | +27.930% |
| 2026-08-11 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -9.794% | 6 | 1,195 | +25.371% |
| 2026-08-05 | 19.0000 | 19.4000 | 19.0000 | 19.4000 | -2.513% | 51 | 1,195 | +13.093% |
| 2026-07-29 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -7.009% | 1 | 1,195 | +10.251% |
| 2026-07-24 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -3.690% | 6 | 1,195 | +2.523% |
| 2026-07-17 | 22.2300 | 22.2300 | 22.2200 | 22.2200 | +23.719% | 2 | 1,195 | -1.260% |
| 2026-07-06 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | -6.214% | 1 | 1,194 | +22.160% |
| 2026-07-01 | 19.1800 | 19.1800 | 19.1500 | 19.1500 | -4.010% | 16 | 1,178 | +14.569% |
| 2026-06-24 | 20.1700 | 20.1700 | 19.9500 | 19.9500 | +49.438% | 2 | 1,177 | +9.975% |
| 2026-06-01 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -1.111% | 1 | 1,176 | +64.345% |
| 2026-05-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +8.871% | 1 | 1,176 | +62.519% |
| 2026-05-22 | 12.5500 | 12.5500 | 12.4000 | 12.4000 | -3.502% | 53 | 1,125 | +76.935% |
| 2026-05-12 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -3.238% | 2 | 1,125 | +70.739% |
| 2026-05-05 | 12.9500 | 13.2800 | 12.5100 | 13.2800 | +55.322% | 11 | 1,124 | +65.211% |
| 2026-04-15 | 7.5500 | 8.5500 | 7.5500 | 8.5500 | -4.148% | 2 | 1,124 | +156.608% |
| 2026-04-13 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -15.450% | 10 | 1,124 | +145.964% |
| 2026-04-07 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | -14.506% | 2 | 1,124 | +107.962% |
| 2026-03-23 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +4.576% | 10 | 1,124 | +77.796% |
| 2026-03-17 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 1 | 1,134 | +85.932% |
| 2026-03-10 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +3.965% | 1 | 1,133 | +85.932% |
| 2026-03-04 | 11.2700 | 11.4000 | 11.2700 | 11.3500 | -8.320% | 16 | 1,132 | +93.304% |
| 2026-03-03 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +2.314% | 1 | 1,135 | +77.221% |
| 2026-02-27 | 13.1000 | 13.1000 | 12.1000 | 12.1000 | -38.044% | 50 | 1,136 | +81.322% |
| 2026-02-19 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +0.930% | 1 | 1,161 | +12.340% |
| 2026-02-13 | 19.4500 | 19.4500 | 19.3000 | 19.3500 | +5.163% | 558 | 619 | +13.385% |
| 2026-02-11 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +15.000% | 20 | 619 | +19.239% |
| 2026-02-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.514% | 20 | 632 | +37.125% |
| 2026-02-09 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +9.148% | 1 | 632 | +26.821% |
| 2026-01-30 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +1.278% | 1 | 632 | +38.423% |
| 2026-01-27 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +0.192% | 10 | 631 | +40.192% |
| 2026-01-22 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -1.264% | 7 | 621 | +40.461% |
| 2026-01-21 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +5.607% | 1 | 621 | +38.685% |
| 2026-01-20 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +1.766% | 10 | 620 | +46.462% |
| 2026-01-15 | 14.7800 | 14.7800 | 14.7200 | 14.7200 | +7.055% | 7 | 620 | +49.049% |
| 2026-01-06 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 0.000% | 100 | 616 | +59.564% |
| 2026-01-02 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +59.884% | 1 | 516 | +59.564% |
| 2025-11-18 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 100 | 515 | +155.116% |