Dark

NFLX20271217P900
NFLX Dec 17 2027 900.00 Put (NFLX271217P00900000)
option OPRA

Inactive

Nov 14, 2025

100.05+7.581%(+7.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-14	100.0000	100.0500	100.0000	100.0500	+7.581%	2	110	0.000%
2025-11-12	93.0000	93.0000	93.0000	93.0000	-9.002%	1	108	+7.581%
2025-11-03	102.2000	102.2000	102.2000	102.2000	+10.248%	1	108	-2.104%
2025-10-31	95.5000	95.5000	91.9500	92.7000	-8.218%	6	108	+7.929%
2025-10-24	101.0000	101.0000	101.0000	101.0000	+5.099%	1	105	-0.941%
2025-10-22	96.1000	96.1000	96.1000	96.1000	+24.321%	1	104	+4.110%
2025-10-21	77.0100	77.3500	77.0000	77.3000	-5.270%	18	103	+29.431%
2025-10-14	81.8500	81.8600	81.3800	81.6000	+0.344%	39	85	+22.610%
2025-10-10	81.3200	81.3200	81.3200	81.3200	+3.658%	2	65	+23.032%
2025-10-09	78.4500	78.4500	78.4500	78.4500	-18.153%	1	67	+27.533%
2025-10-02	94.7600	95.8500	94.7600	95.8500	+8.428%	4	68	+4.382%
2025-10-01	88.3900	88.4000	88.3900	88.4000	+8.733%	4	72	+13.179%
2025-09-18	79.5000	81.3000	79.5000	81.3000	-2.809%	2	74	+23.063%
2025-09-15	83.6500	83.6500	83.6500	83.6500	-0.476%	4	74	+19.605%
2025-09-11	81.5000	85.5300	81.5000	84.0500	+12.622%	10	70	+19.036%
2025-09-09	74.4500	74.6300	74.4500	74.6300	-1.608%	4	64	+34.061%
2025-09-08	75.7300	76.1300	75.7300	75.8500	-0.329%	8	68	+31.905%
2025-09-05	75.2000	77.2000	75.2000	76.1000	+2.838%	7	74	+31.472%
2025-09-04	77.0000	77.0000	74.0000	74.0000	-7.903%	16	69	+35.203%
2025-09-03	80.3500	80.3500	80.3500	80.3500	-3.134%	1	71	+24.518%
2025-09-02	84.0000	84.7500	82.9000	82.9500	+1.159%	4	72	+20.615%
2025-08-29	82.6500	82.6500	82.0000	82.0000	-1.466%	2	70	+22.012%
2025-08-22	83.8000	83.8000	83.2200	83.2200	-3.625%	2	70	+20.224%
2025-08-20	85.6000	86.6500	85.6000	86.3500	+11.348%	4	69	+15.866%
2025-08-14	76.6000	77.5500	76.6000	77.5500	-3.184%	3	66	+29.014%
2025-08-13	80.1000	80.1000	80.1000	80.1000	-1.476%	5	65	+24.906%
2025-08-12	81.3000	81.3000	81.3000	81.3000	-0.854%	3	60	+23.063%
2025-08-08	86.7000	86.7000	81.8800	82.0000	-4.651%	11	63	+22.012%
2025-08-07	86.0000	86.0000	86.0000	86.0000	-1.500%	1	70	+16.337%
2025-08-06	87.3100	87.3100	87.3100	87.3100	-0.784%	1	71	+14.592%
2025-07-30	88.0000	88.0000	88.0000	88.0000	-0.396%	1	70	+13.693%
2025-07-28	88.3000	88.3500	88.3000	88.3500	+1.552%	4	71	+13.243%
2025-07-24	90.0000	90.0000	87.0000	87.0000	-2.247%	3	69	+15.000%
2025-07-23	89.2600	89.2600	89.0000	89.0000	+2.240%	2	70	+12.416%
2025-07-22	83.5000	87.0500	83.5000	87.0500	+8.813%	10	70	+14.934%
2025-07-21	80.0000	80.0000	80.0000	80.0000	-7.279%	1	60	+25.063%
2025-07-18	88.2900	88.4100	86.0000	86.2800	-1.496%	9	59	+15.960%
2025-07-17	87.1400	87.5900	87.1400	87.5900	-2.861%	8	54	+14.225%
2025-07-11	90.1700	90.1700	90.1700	90.1700	+1.864%	1	47	+10.957%
2025-07-10	89.0100	89.0100	88.5200	88.5200	+0.023%	3	48	+13.025%
2025-07-08	87.5000	88.5000	87.5000	88.5000	-2.747%	4	46	+13.051%
2025-07-01	91.0000	91.0000	91.0000	91.0000	+5.814%	1	45	+9.945%
2025-06-27	86.0000	86.0000	86.0000	86.0000	-7.527%	2	44	+16.337%
2025-06-24	96.1000	96.1000	93.0000	93.0000	-7.555%	3	46	+7.581%
2025-06-23	100.6000	100.6000	100.6000	100.6000	+2.163%	1	48	-0.547%
2025-06-20	98.4700	98.4700	98.4700	98.4700	-2.553%	2	47	+1.605%
2025-06-18	101.0500	101.0500	101.0500	101.0500	-0.844%	1	45	-0.990%
2025-06-17	103.5200	103.5200	101.9100	101.9100	-6.505%	2	45	-1.825%
2025-06-10	107.0000	109.0000	107.0000	109.0000	+7.389%	4	45	-8.211%
2025-06-09	101.4700	101.5000	101.4600	101.5000	+1.500%	7	41	-1.429%
2025-06-06	100.0000	100.0000	100.0000	100.0000	+1.678%	4	40	+0.050%
2025-06-05	98.1500	98.3500	98.1500	98.3500	-3.218%	2	38	+1.729%
2025-06-04	102.6900	102.6900	100.6800	101.6200	-1.579%	4	34	-1.545%
2025-06-03	104.5500	104.5500	103.2500	103.2500	-1.149%	4	34	-3.099%
2025-06-02	104.4500	104.4500	104.4500	104.4500	-8.127%	1	30	-4.213%
2025-05-30	113.6900	113.6900	113.6900	113.6900	+4.928%	2	29	-11.998%
2025-05-21	107.4500	108.3500	107.4500	108.3500	+0.231%	5	29	-7.660%
2025-05-20	110.8000	110.8000	108.1000	108.1000	-2.172%	3	34	-7.447%
2025-05-19	110.5000	110.5000	110.5000	110.5000	-1.251%	1	33	-9.457%
2025-05-15	112.5700	112.5700	109.0000	111.9000	-8.279%	10	34	-10.590%
2025-05-12	123.5300	124.2100	122.0000	122.0000	0.000%	3	34	-17.992%
2025-05-09	122.0000	122.0000	122.0000	122.0000	+1.287%	2	31	-17.992%
2025-05-08	120.4500	120.4500	120.4500	120.4500	-0.823%	1	30	-16.936%
2025-05-07	121.4500	121.4500	121.4500	121.4500	-3.688%	1	29	-17.620%
2025-05-05	126.1000	126.1000	126.1000	126.1000	+4.734%	1	28	-20.658%
2025-05-02	121.9000	121.9000	120.4000	120.4000	-1.834%	6	27	-16.902%
2025-05-01	123.0000	123.0000	122.6500	122.6500	-0.728%	25	30	-18.426%
2025-04-29	125.3500	125.3500	123.5500	123.5500	-3.174%	2	53	-19.021%
2025-04-28	129.5000	130.0000	127.5000	127.6000	-0.313%	30	51	-21.591%
2025-04-25	129.0000	129.5000	128.0000	128.0000	0.000%	20	40	-21.836%
2025-04-24	129.8000	130.1000	128.0000	128.0000	-8.695%	8	32	-21.836%
2025-04-22	142.0000	142.0000	140.1900	140.1900	-10.764%	6	27	-28.633%
2025-04-21	157.1000	157.1000	157.1000	157.1000	-1.027%	3	33	-36.314%
2025-04-17	159.5700	159.5700	158.7300	158.7300	+0.063%	3	28	-36.968%
2025-04-16	158.6300	158.6300	158.6300	158.6300	+1.038%	1	28	-36.929%
2025-04-15	165.0000	165.0000	157.0000	157.0000	-9.910%	22	27	-36.274%
2025-04-14	171.8400	174.2700	171.8400	174.2700	-5.066%	2	5	-42.589%
2025-04-11	183.2000	183.5700	183.2000	183.5700	0.000%	8	4	-45.498%