NFLX271217P00900000
NFLX Dec 17 2027 900.00 Put
optionOPRA
InactiveNov 14, 2025
100.05USD+7.581%(+7.05)2Vol110OI
NFLX271217P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 100.00 | 100.05 | 100.00 | 100.05 | +7.581% | 2 | 110 | 0.000% |
| 2025-11-12 | 93.00 | 93.00 | 93.00 | 93.00 | -9.002% | 1 | 108 | +7.581% |
| 2025-11-03 | 102.20 | 102.20 | 102.20 | 102.20 | +10.248% | 1 | 108 | -2.104% |
| 2025-10-31 | 95.50 | 95.50 | 91.95 | 92.70 | -8.218% | 6 | 108 | +7.929% |
| 2025-10-24 | 101.00 | 101.00 | 101.00 | 101.00 | +5.099% | 1 | 105 | -0.941% |
| 2025-10-22 | 96.10 | 96.10 | 96.10 | 96.10 | +24.321% | 1 | 104 | +4.110% |
| 2025-10-21 | 77.01 | 77.35 | 77.00 | 77.30 | -5.270% | 18 | 103 | +29.431% |
| 2025-10-14 | 81.85 | 81.86 | 81.38 | 81.60 | +0.344% | 39 | 85 | +22.610% |
| 2025-10-10 | 81.32 | 81.32 | 81.32 | 81.32 | +3.658% | 2 | 65 | +23.032% |
| 2025-10-09 | 78.45 | 78.45 | 78.45 | 78.45 | -18.153% | 1 | 67 | +27.533% |
| 2025-10-02 | 94.76 | 95.85 | 94.76 | 95.85 | +8.428% | 4 | 68 | +4.382% |
| 2025-10-01 | 88.39 | 88.40 | 88.39 | 88.40 | +8.733% | 4 | 72 | +13.179% |
| 2025-09-18 | 79.50 | 81.30 | 79.50 | 81.30 | -2.809% | 2 | 74 | +23.063% |
| 2025-09-15 | 83.65 | 83.65 | 83.65 | 83.65 | -0.476% | 4 | 74 | +19.605% |
| 2025-09-11 | 81.50 | 85.53 | 81.50 | 84.05 | +12.622% | 10 | 70 | +19.036% |
| 2025-09-09 | 74.45 | 74.63 | 74.45 | 74.63 | -1.608% | 4 | 64 | +34.061% |
| 2025-09-08 | 75.73 | 76.13 | 75.73 | 75.85 | -0.329% | 8 | 68 | +31.905% |
| 2025-09-05 | 75.20 | 77.20 | 75.20 | 76.10 | +2.838% | 7 | 74 | +31.472% |
| 2025-09-04 | 77.00 | 77.00 | 74.00 | 74.00 | -7.903% | 16 | 69 | +35.203% |
| 2025-09-03 | 80.35 | 80.35 | 80.35 | 80.35 | -3.134% | 1 | 71 | +24.518% |
| 2025-09-02 | 84.00 | 84.75 | 82.90 | 82.95 | +1.159% | 4 | 72 | +20.615% |
| 2025-08-29 | 82.65 | 82.65 | 82.00 | 82.00 | -1.466% | 2 | 70 | +22.012% |
| 2025-08-22 | 83.80 | 83.80 | 83.22 | 83.22 | -3.625% | 2 | 70 | +20.224% |
| 2025-08-20 | 85.60 | 86.65 | 85.60 | 86.35 | +11.348% | 4 | 69 | +15.866% |
| 2025-08-14 | 76.60 | 77.55 | 76.60 | 77.55 | -3.184% | 3 | 66 | +29.014% |
| 2025-08-13 | 80.10 | 80.10 | 80.10 | 80.10 | -1.476% | 5 | 65 | +24.906% |
| 2025-08-12 | 81.30 | 81.30 | 81.30 | 81.30 | -0.854% | 3 | 60 | +23.063% |
| 2025-08-08 | 86.70 | 86.70 | 81.88 | 82.00 | -4.651% | 11 | 63 | +22.012% |
| 2025-08-07 | 86.00 | 86.00 | 86.00 | 86.00 | -1.500% | 1 | 70 | +16.337% |
| 2025-08-06 | 87.31 | 87.31 | 87.31 | 87.31 | -0.784% | 1 | 71 | +14.592% |
| 2025-07-30 | 88.00 | 88.00 | 88.00 | 88.00 | -0.396% | 1 | 70 | +13.693% |
| 2025-07-28 | 88.30 | 88.35 | 88.30 | 88.35 | +1.552% | 4 | 71 | +13.243% |
| 2025-07-24 | 90.00 | 90.00 | 87.00 | 87.00 | -2.247% | 3 | 69 | +15.000% |
| 2025-07-23 | 89.26 | 89.26 | 89.00 | 89.00 | +2.240% | 2 | 70 | +12.416% |
| 2025-07-22 | 83.50 | 87.05 | 83.50 | 87.05 | +8.812% | 10 | 70 | +14.934% |
| 2025-07-21 | 80.00 | 80.00 | 80.00 | 80.00 | -7.279% | 1 | 60 | +25.063% |
| 2025-07-18 | 88.29 | 88.41 | 86.00 | 86.28 | -1.496% | 9 | 59 | +15.960% |
| 2025-07-17 | 87.14 | 87.59 | 87.14 | 87.59 | -2.861% | 8 | 54 | +14.225% |
| 2025-07-11 | 90.17 | 90.17 | 90.17 | 90.17 | +1.864% | 1 | 47 | +10.957% |
| 2025-07-10 | 89.01 | 89.01 | 88.52 | 88.52 | +0.023% | 3 | 48 | +13.025% |
| 2025-07-08 | 87.50 | 88.50 | 87.50 | 88.50 | -2.747% | 4 | 46 | +13.051% |
| 2025-07-01 | 91.00 | 91.00 | 91.00 | 91.00 | +5.814% | 1 | 45 | +9.945% |
| 2025-06-27 | 86.00 | 86.00 | 86.00 | 86.00 | -7.527% | 2 | 44 | +16.337% |
| 2025-06-24 | 96.10 | 96.10 | 93.00 | 93.00 | -7.555% | 3 | 46 | +7.581% |
| 2025-06-23 | 100.60 | 100.60 | 100.60 | 100.60 | +2.163% | 1 | 48 | -0.547% |
| 2025-06-20 | 98.47 | 98.47 | 98.47 | 98.47 | -2.553% | 2 | 47 | +1.605% |
| 2025-06-18 | 101.05 | 101.05 | 101.05 | 101.05 | -0.844% | 1 | 45 | -0.990% |
| 2025-06-17 | 103.52 | 103.52 | 101.91 | 101.91 | -6.505% | 2 | 45 | -1.825% |
| 2025-06-10 | 107.00 | 109.00 | 107.00 | 109.00 | +7.389% | 4 | 45 | -8.211% |
| 2025-06-09 | 101.47 | 101.50 | 101.46 | 101.50 | +1.500% | 7 | 41 | -1.429% |
| 2025-06-06 | 100.00 | 100.00 | 100.00 | 100.00 | +1.678% | 4 | 40 | +0.050% |
| 2025-06-05 | 98.15 | 98.35 | 98.15 | 98.35 | -3.218% | 2 | 38 | +1.729% |
| 2025-06-04 | 102.69 | 102.69 | 100.68 | 101.62 | -1.579% | 4 | 34 | -1.545% |
| 2025-06-03 | 104.55 | 104.55 | 103.25 | 103.25 | -1.149% | 4 | 34 | -3.099% |
| 2025-06-02 | 104.45 | 104.45 | 104.45 | 104.45 | -8.127% | 1 | 30 | -4.213% |
| 2025-05-30 | 113.69 | 113.69 | 113.69 | 113.69 | +4.928% | 2 | 29 | -11.998% |
| 2025-05-21 | 107.45 | 108.35 | 107.45 | 108.35 | +0.231% | 5 | 29 | -7.660% |
| 2025-05-20 | 110.80 | 110.80 | 108.10 | 108.10 | -2.172% | 3 | 34 | -7.447% |
| 2025-05-19 | 110.50 | 110.50 | 110.50 | 110.50 | -1.251% | 1 | 33 | -9.457% |
| 2025-05-15 | 112.57 | 112.57 | 109.00 | 111.90 | -8.279% | 10 | 34 | -10.590% |
| 2025-05-12 | 123.53 | 124.21 | 122.00 | 122.00 | 0.000% | 3 | 34 | -17.992% |
| 2025-05-09 | 122.00 | 122.00 | 122.00 | 122.00 | +1.287% | 2 | 31 | -17.992% |
| 2025-05-08 | 120.45 | 120.45 | 120.45 | 120.45 | -0.823% | 1 | 30 | -16.936% |
| 2025-05-07 | 121.45 | 121.45 | 121.45 | 121.45 | -3.688% | 1 | 29 | -17.620% |
| 2025-05-05 | 126.10 | 126.10 | 126.10 | 126.10 | +4.734% | 1 | 28 | -20.658% |
| 2025-05-02 | 121.90 | 121.90 | 120.40 | 120.40 | -1.834% | 6 | 27 | -16.902% |
| 2025-05-01 | 123.00 | 123.00 | 122.65 | 122.65 | -0.728% | 25 | 30 | -18.426% |
| 2025-04-29 | 125.35 | 125.35 | 123.55 | 123.55 | -3.174% | 2 | 53 | -19.021% |
| 2025-04-28 | 129.50 | 130.00 | 127.50 | 127.60 | -0.313% | 30 | 51 | -21.591% |
| 2025-04-25 | 129.00 | 129.50 | 128.00 | 128.00 | 0.000% | 20 | 40 | -21.836% |
| 2025-04-24 | 129.80 | 130.10 | 128.00 | 128.00 | -8.695% | 8 | 32 | -21.836% |
| 2025-04-22 | 142.00 | 142.00 | 140.19 | 140.19 | -10.764% | 6 | 27 | -28.633% |
| 2025-04-21 | 157.10 | 157.10 | 157.10 | 157.10 | -1.027% | 3 | 33 | -36.314% |
| 2025-04-17 | 159.57 | 159.57 | 158.73 | 158.73 | +0.063% | 3 | 28 | -36.968% |
| 2025-04-16 | 158.63 | 158.63 | 158.63 | 158.63 | +1.038% | 1 | 28 | -36.929% |
| 2025-04-15 | 165.00 | 165.00 | 157.00 | 157.00 | -9.910% | 22 | 27 | -36.274% |
| 2025-04-14 | 171.84 | 174.27 | 171.84 | 174.27 | -5.066% | 2 | 5 | -42.589% |
| 2025-04-11 | 183.20 | 183.57 | 183.20 | 183.57 | 0.000% | 8 | 4 | -45.498% |