NFLX271217P00090000
NFLX Dec 17 2027 90.00 Put
optionOPRA
EODOct 8, 2026
22.35USD-6.289%(-1.50)3Vol3,604OI
NFLX271217P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -6.289% | 3 | 3,607 | 0.000% |
| 2026-10-07 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -4.600% | 3 | 3,604 | -6.289% |
| 2026-10-05 | 25.3700 | 25.5000 | 25.0000 | 25.0000 | -0.398% | 33 | 3,591 | -10.600% |
| 2026-10-02 | 24.9000 | 25.1000 | 24.9000 | 25.1000 | +3.292% | 21 | 3,570 | -10.956% |
| 2026-10-01 | 24.2000 | 24.3000 | 24.2000 | 24.3000 | +5.195% | 3 | 3,568 | -8.025% |
| 2026-09-30 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +1.538% | 1 | 3,567 | -3.247% |
| 2026-09-29 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -3.602% | 20 | 3,587 | -1.758% |
| 2026-09-28 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +7.763% | 7 | 3,580 | -5.297% |
| 2026-09-23 | 21.8100 | 21.9100 | 21.8100 | 21.9000 | +0.137% | 27 | 3,578 | +2.055% |
| 2026-09-22 | 21.6500 | 21.9500 | 21.5000 | 21.8700 | +12.154% | 117 | 3,671 | +2.195% |
| 2026-09-17 | 19.4400 | 19.5000 | 19.4400 | 19.5000 | +4.055% | 20 | 3,681 | +14.615% |
| 2026-09-16 | 18.7700 | 18.7700 | 18.7400 | 18.7400 | +1.462% | 50 | 3,661 | +19.264% |
| 2026-09-15 | 18.4500 | 18.6500 | 18.4500 | 18.4700 | +7.072% | 4 | 3,660 | +21.007% |
| 2026-09-14 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -8.245% | 1 | 3,661 | +29.565% |
| 2026-09-11 | 19.1200 | 19.1200 | 18.8000 | 18.8000 | -4.810% | 2 | 3,659 | +18.883% |
| 2026-09-10 | 19.5000 | 19.7500 | 19.5000 | 19.7500 | +1.804% | 13 | 3,669 | +13.165% |
| 2026-09-08 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +9.111% | 1 | 3,684 | +15.206% |
| 2026-09-04 | 17.8500 | 17.8500 | 17.7800 | 17.7800 | +10.093% | 50 | 3,634 | +25.703% |
| 2026-09-03 | 16.3600 | 16.3600 | 16.1500 | 16.1500 | -3.003% | 51 | 3,598 | +38.390% |
| 2026-09-02 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -4.310% | 10 | 3,608 | +34.234% |
| 2026-09-01 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 0.000% | 1 | 3,608 | +28.448% |
| 2026-08-31 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.064% | 1 | 3,609 | +28.448% |
| 2026-08-27 | 17.9000 | 18.0000 | 17.9000 | 17.9500 | +4.058% | 248 | 3,593 | +24.513% |
| 2026-08-26 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +1.173% | 1 | 3,593 | +29.565% |
| 2026-08-25 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -4.749% | 3 | 3,596 | +31.085% |
| 2026-08-20 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +0.393% | 5 | 3,591 | +24.860% |
| 2026-08-19 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -5.160% | 1 | 3,590 | +25.351% |
| 2026-08-18 | 19.1700 | 19.1700 | 18.8000 | 18.8000 | -1.312% | 22 | 3,597 | +18.883% |
| 2026-08-14 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -1.295% | 1 | 3,598 | +17.323% |
| 2026-08-13 | 19.5000 | 19.5000 | 19.3000 | 19.3000 | -10.065% | 4 | 3,602 | +15.803% |
| 2026-08-12 | 21.4500 | 21.4600 | 21.4500 | 21.4600 | +2.679% | 2 | 3,601 | +4.147% |
| 2026-08-11 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -6.278% | 4 | 3,605 | +6.938% |
| 2026-08-04 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -0.712% | 20 | 3,585 | +0.224% |
| 2026-08-03 | 22.4600 | 22.4600 | 22.4600 | 22.4600 | -2.855% | 2 | 3,587 | -0.490% |
| 2026-07-31 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +1.850% | 3 | 3,584 | -3.330% |
| 2026-07-29 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -4.622% | 1 | 3,584 | -1.542% |
| 2026-07-27 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -1.653% | 50 | 3,614 | -6.092% |
| 2026-07-22 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -8.679% | 5 | 3,619 | -7.645% |
| 2026-07-20 | 25.4000 | 26.5000 | 25.4000 | 26.5000 | +5.788% | 17 | 3,622 | -15.660% |
| 2026-07-17 | 25.0900 | 25.0900 | 25.0500 | 25.0500 | +12.838% | 5 | 3,623 | -10.778% |
| 2026-07-15 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -1.552% | 1 | 3,622 | +0.676% |
| 2026-07-10 | 22.1600 | 22.5700 | 22.1600 | 22.5500 | +4.398% | 4 | 3,620 | -0.887% |
| 2026-07-09 | 21.8000 | 21.8000 | 21.6000 | 21.6000 | +2.613% | 11 | 3,611 | +3.472% |
| 2026-07-08 | 21.0000 | 21.1200 | 20.9100 | 21.0500 | +0.238% | 22 | 3,596 | +6.176% |
| 2026-07-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -3.890% | 7 | 3,603 | +6.429% |
| 2026-07-01 | 22.4300 | 22.4300 | 21.8000 | 21.8500 | -5.411% | 58 | 3,553 | +2.288% |
| 2026-06-30 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +5.000% | 8 | 3,545 | -3.247% |
| 2026-06-26 | 20.9700 | 22.0000 | 20.9700 | 22.0000 | -5.862% | 10 | 3,542 | +1.591% |
| 2026-06-25 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +2.276% | 10 | 3,550 | -4.365% |
| 2026-06-24 | 22.5200 | 23.2000 | 22.5200 | 22.8500 | +0.219% | 70 | 3,512 | -2.188% |
| 2026-06-22 | 22.9000 | 23.0000 | 22.5000 | 22.8000 | +12.593% | 42 | 3,523 | -1.974% |
| 2026-06-18 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +2.428% | 1 | 3,524 | +10.370% |
| 2026-06-17 | 19.3600 | 19.9500 | 19.3500 | 19.7700 | +10.139% | 12 | 3,514 | +13.050% |
| 2026-06-15 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -2.973% | 1 | 3,513 | +24.513% |
| 2026-06-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +4.343% | 10 | 3,513 | +20.811% |
| 2026-06-10 | 17.6600 | 17.7300 | 17.6600 | 17.7300 | +1.605% | 6 | 3,507 | +26.058% |
| 2026-06-08 | 17.4000 | 17.4900 | 17.4000 | 17.4500 | -1.412% | 95 | 3,459 | +28.080% |
| 2026-06-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +3.448% | 1 | 3,458 | +26.271% |
| 2026-06-04 | 17.2000 | 17.2000 | 17.1100 | 17.1100 | -3.059% | 4 | 3,455 | +30.625% |
| 2026-06-03 | 18.3500 | 18.3500 | 17.6500 | 17.6500 | +4.748% | 300 | 3,465 | +26.629% |
| 2026-06-02 | 16.4400 | 17.1000 | 16.4400 | 16.8500 | +9.416% | 507 | 3,317 | +32.641% |
| 2026-06-01 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -0.837% | 6 | 3,311 | +45.130% |
| 2026-05-28 | 15.2500 | 15.6200 | 15.2500 | 15.5300 | +3.395% | 147 | 3,291 | +43.915% |
| 2026-05-27 | 14.6200 | 15.0600 | 14.6200 | 15.0200 | +4.306% | 304 | 3,292 | +48.802% |
| 2026-05-22 | 14.0000 | 14.5500 | 14.0000 | 14.4000 | +2.055% | 35 | 3,259 | +55.208% |
| 2026-05-21 | 14.7800 | 14.7800 | 14.1100 | 14.1100 | -1.329% | 2 | 3,260 | +58.398% |
| 2026-05-18 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | -4.476% | 2 | 3,262 | +56.294% |
| 2026-05-14 | 14.7200 | 14.9700 | 14.7200 | 14.9700 | +3.028% | 52 | 3,214 | +49.299% |
| 2026-05-12 | 15.1500 | 15.1500 | 14.5300 | 14.5300 | -8.328% | 50 | 3,164 | +53.820% |
| 2026-05-11 | 15.0500 | 15.8500 | 15.0500 | 15.8500 | +5.526% | 30 | 3,163 | +41.009% |
| 2026-05-08 | 15.1000 | 15.1000 | 15.0200 | 15.0200 | +0.670% | 2 | 3,164 | +48.802% |
| 2026-05-06 | 15.2500 | 15.2500 | 14.9200 | 14.9200 | +1.153% | 6 | 3,158 | +49.799% |
| 2026-05-05 | 14.4300 | 14.7500 | 14.4300 | 14.7500 | +9.747% | 6 | 3,162 | +51.525% |
| 2026-05-04 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +4.348% | 2 | 3,162 | +66.295% |
| 2026-04-30 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -4.945% | 2 | 3,162 | +73.525% |
| 2026-04-29 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.559% | 5 | 3,167 | +64.945% |
| 2026-04-28 | 13.8900 | 14.0500 | 13.8900 | 14.0500 | +5.086% | 9 | 3,159 | +59.075% |
| 2026-04-24 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +0.150% | 2 | 3,157 | +67.165% |
| 2026-04-22 | 13.3200 | 13.3500 | 13.3200 | 13.3500 | 0.000% | 2 | 3,155 | +67.416% |
| 2026-04-21 | 13.3000 | 13.3500 | 13.3000 | 13.3500 | +3.569% | 4 | 3,151 | +67.416% |
| 2026-04-20 | 12.0000 | 12.8900 | 11.1500 | 12.8900 | +13.169% | 13 | 3,139 | +73.390% |
| 2026-04-17 | 11.5500 | 11.7700 | 11.2000 | 11.3900 | +23.536% | 15 | 3,127 | +96.225% |
| 2026-04-16 | 9.4900 | 9.4900 | 9.2100 | 9.2200 | -6.205% | 44 | 3,088 | +142.408% |
| 2026-04-14 | 10.3800 | 10.3800 | 9.8300 | 9.8300 | -8.131% | 6 | 3,088 | +127.365% |
| 2026-04-10 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | -2.727% | 21 | 3,084 | +108.879% |
| 2026-04-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.423% | 1 | 3,088 | +103.182% |
| 2026-04-08 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +7.531% | 1 | 3,088 | +82.003% |
| 2026-04-06 | 12.0500 | 12.0500 | 11.4100 | 11.4200 | -14.200% | 11 | 3,089 | +95.709% |
| 2026-04-02 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -0.523% | 1 | 3,100 | +67.919% |
| 2026-04-01 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +2.923% | 51 | 3,100 | +67.040% |
| 2026-03-31 | 13.8500 | 13.8500 | 13.0000 | 13.0000 | -9.091% | 15 | 3,151 | +71.923% |
| 2026-03-27 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +2.878% | 1 | 3,160 | +56.294% |
| 2026-03-20 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -8.613% | 1 | 3,161 | +60.791% |
| 2026-03-19 | 13.6000 | 15.2100 | 13.6000 | 15.2100 | +7.037% | 21 | 3,160 | +46.943% |
| 2026-03-13 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +1.500% | 1 | 3,179 | +57.284% |
| 2026-03-11 | 13.9900 | 14.0000 | 13.9900 | 14.0000 | +2.639% | 7 | 3,178 | +59.643% |
| 2026-03-09 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +1.791% | 5 | 3,173 | +63.856% |
| 2026-03-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.901% | 25 | 3,176 | +66.791% |
| 2026-03-05 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +1.938% | 36 | 3,176 | +69.962% |
| 2026-03-04 | 13.0000 | 13.0000 | 12.8500 | 12.9000 | -3.731% | 72 | 3,175 | +73.256% |
| 2026-03-02 | 13.8600 | 14.0000 | 13.4000 | 13.4000 | -2.758% | 14 | 3,170 | +66.791% |
| 2026-02-27 | 15.2500 | 15.2500 | 13.7800 | 13.7800 | -34.318% | 414 | 3,180 | +62.192% |
| 2026-02-20 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | -5.068% | 10 | 2,918 | +6.530% |
| 2026-02-19 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -0.406% | 3 | 2,908 | +1.131% |
| 2026-02-17 | 22.9400 | 22.9400 | 22.1900 | 22.1900 | +10.398% | 4 | 2,911 | +0.721% |
| 2026-02-11 | 19.8700 | 20.1000 | 19.8700 | 20.1000 | +4.470% | 3 | 2,915 | +11.194% |
| 2026-02-05 | 19.0500 | 19.2400 | 18.9500 | 19.2400 | -4.563% | 7 | 2,914 | +16.164% |
| 2026-02-04 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | +6.441% | 2 | 2,919 | +10.863% |
| 2026-02-03 | 18.3000 | 19.0000 | 18.3000 | 18.9400 | +4.066% | 3 | 2,917 | +18.004% |
| 2026-01-30 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -1.087% | 10 | 2,916 | +22.802% |
| 2026-01-29 | 18.0000 | 18.4000 | 18.0000 | 18.4000 | +6.297% | 3 | 2,916 | +21.467% |
| 2026-01-26 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | +0.815% | 1 | 2,913 | +29.116% |
| 2026-01-23 | 17.2800 | 17.2800 | 17.1700 | 17.1700 | -5.918% | 11 | 2,912 | +30.169% |
| 2026-01-22 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +3.107% | 1 | 2,902 | +22.466% |
| 2026-01-21 | 17.9000 | 17.9000 | 17.7000 | 17.7000 | +2.609% | 51 | 2,901 | +26.271% |
| 2026-01-20 | 16.8800 | 17.2500 | 16.8800 | 17.2500 | +1.830% | 2 | 2,852 | +29.565% |
| 2026-01-16 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +0.415% | 1 | 2,854 | +31.936% |
| 2026-01-15 | 16.8600 | 16.8700 | 16.8600 | 16.8700 | +1.261% | 10 | 2,854 | +32.484% |
| 2026-01-14 | 16.5400 | 16.6600 | 16.5400 | 16.6600 | +4.321% | 2 | 2,844 | +34.154% |
| 2026-01-13 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -1.115% | 2 | 2,842 | +39.950% |
| 2026-01-12 | 16.2300 | 16.2300 | 16.0000 | 16.1500 | -0.309% | 122 | 2,842 | +38.390% |
| 2026-01-09 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.532% | 1 | 2,720 | +37.963% |
| 2026-01-08 | 16.1000 | 16.1000 | 15.8000 | 15.8000 | +0.317% | 57 | 2,719 | +41.456% |
| 2026-01-07 | 15.8500 | 15.9000 | 15.7500 | 15.7500 | +0.318% | 113 | 2,662 | +41.905% |
| 2026-01-06 | 15.7000 | 15.8000 | 15.7000 | 15.7000 | -0.317% | 285 | 2,551 | +42.357% |
| 2026-01-02 | 15.7100 | 15.7500 | 15.7100 | 15.7500 | +7.143% | 11 | 2,268 | +41.905% |
| 2025-12-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.339% | 5 | 2,272 | +52.041% |
| 2025-12-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -0.135% | 500 | 2,272 | +51.525% |
| 2025-12-26 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -1.730% | 1 | 1,772 | +51.320% |
| 2025-12-22 | 15.0400 | 15.0400 | 15.0300 | 15.0300 | +1.691% | 10 | 1,772 | +48.703% |
| 2025-12-19 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -1.137% | 50 | 1,782 | +51.218% |
| 2025-12-18 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +2.397% | 25 | 1,732 | +49.498% |
| 2025-12-17 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -3.311% | 1 | 1,757 | +53.082% |
| 2025-12-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.948% | 7 | 1,756 | +48.013% |
| 2025-12-15 | 15.1900 | 15.4000 | 15.1900 | 15.4000 | +2.667% | 3 | 1,756 | +45.130% |
| 2025-12-12 | 14.6500 | 15.0000 | 14.6500 | 15.0000 | -0.662% | 30 | 1,753 | +49.000% |
| 2025-12-11 | 15.1500 | 15.3500 | 14.9500 | 15.1000 | -4.127% | 516 | 1,749 | +48.013% |
| 2025-12-10 | 14.4000 | 15.8500 | 14.4000 | 15.7500 | +10.140% | 258 | 1,349 | +41.905% |
| 2025-12-09 | 14.4500 | 14.4900 | 14.3000 | 14.3000 | -0.348% | 41 | 1,119 | +56.294% |
| 2025-12-08 | 14.7500 | 14.7500 | 14.3500 | 14.3500 | +10.725% | 34 | 1,099 | +55.749% |
| 2025-12-05 | 12.4500 | 13.1500 | 12.4500 | 12.9600 | +8.634% | 6 | 1,133 | +72.454% |
| 2025-12-03 | 12.2500 | 12.2500 | 11.9000 | 11.9300 | +10.463% | 16 | 1,133 | +87.343% |
| 2025-12-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -8.861% | 2 | 1,118 | +106.944% |
| 2025-11-26 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 10 | 1,118 | +88.608% |
| 2025-11-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.414% | 35 | 1,118 | +88.608% |
| 2025-11-21 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +16.135% | 1 | 1,102 | +85.940% |
| 2025-11-19 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.193% | 1 | 1,101 | +115.942% |
| 2025-11-17 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +1687.931% | 1 | 1,101 | +115.526% |
| 2025-10-29 | 0.4500 | 0.5800 | 0.4500 | 0.5800 | +16.000% | 50 | 51 | +3753.448% |
| 2025-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -35.897% | 1 | 55 | +4370.000% |
| 2025-09-29 | 0.9600 | 1.0100 | 0.4800 | 0.7800 | +11.429% | 9 | 55 | +2765.385% |
| 2025-08-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 3 | 55 | +3092.857% |
| 2025-07-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 1 | 55 | +3004.167% |
| 2025-07-25 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +12.727% | 1 | 55 | +3504.839% |
| 2025-07-11 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +3.774% | 25 | 55 | +3963.636% |
| 2025-07-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -44.211% | 1 | 30 | +4116.981% |
| 2025-06-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +35.714% | 1 | 29 | +2252.632% |
| 2025-06-06 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | -6.667% | 26 | 29 | +3092.857% |
| 2025-06-02 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.000% | 16 | 16 | +2880.000% |