NFLX271217P00092000
NFLX Dec 17 2027 92.00 Put
optionOPRA
EODOct 6, 2026
26.21USD+42.523%(+7.82)12Vol929OI
NFLX271217P00092000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.30 | 26.30 | 26.20 | 26.21 | +42.523% | 12 | 920 | 0.000% |
| 2026-09-14 | 18.35 | 18.39 | 18.35 | 18.39 | -11.159% | 3 | 919 | +42.523% |
| 2026-09-09 | 20.70 | 20.70 | 20.70 | 20.70 | +5.290% | 1 | 919 | +26.618% |
| 2026-08-21 | 19.66 | 19.66 | 19.66 | 19.66 | +1.602% | 2 | 919 | +33.316% |
| 2026-08-20 | 19.35 | 19.35 | 19.35 | 19.35 | -4.444% | 1 | 919 | +35.452% |
| 2026-08-18 | 20.25 | 20.25 | 20.25 | 20.25 | -5.019% | 1 | 920 | +29.432% |
| 2026-08-17 | 21.26 | 21.32 | 21.26 | 21.32 | -4.180% | 2 | 918 | +22.936% |
| 2026-08-11 | 22.25 | 22.25 | 22.25 | 22.25 | -5.520% | 1 | 918 | +17.798% |
| 2026-08-05 | 23.35 | 23.55 | 23.30 | 23.55 | -7.356% | 401 | 731 | +11.295% |
| 2026-07-24 | 26.06 | 26.06 | 25.42 | 25.42 | -6.475% | 24 | 725 | +3.108% |
| 2026-07-17 | 27.18 | 27.18 | 27.18 | 27.18 | +19.736% | 4 | 725 | -3.569% |
| 2026-07-08 | 22.70 | 22.70 | 22.70 | 22.70 | +21.977% | 1 | 725 | +15.463% |
| 2026-06-15 | 19.57 | 19.57 | 18.61 | 18.61 | -1.898% | 160 | 863 | +40.838% |
| 2026-06-05 | 18.97 | 18.97 | 18.97 | 18.97 | +6.513% | 1 | 864 | +38.166% |
| 2026-06-04 | 17.81 | 17.81 | 17.81 | 17.81 | +1.830% | 3 | 864 | +47.165% |
| 2026-06-02 | 17.49 | 17.50 | 17.48 | 17.49 | +4.731% | 5 | 859 | +49.857% |
| 2026-05-29 | 16.70 | 16.70 | 16.70 | 16.70 | +5.629% | 1 | 859 | +56.946% |
| 2026-05-27 | 16.12 | 16.12 | 15.81 | 15.81 | +0.701% | 11 | 849 | +65.781% |
| 2026-05-26 | 15.70 | 15.70 | 15.70 | 15.70 | +0.965% | 1 | 849 | +66.943% |
| 2026-05-22 | 15.60 | 15.60 | 15.50 | 15.55 | -8.260% | 39 | 810 | +68.553% |
| 2026-05-11 | 17.00 | 17.00 | 16.90 | 16.95 | +5.214% | 4 | 808 | +54.631% |
| 2026-05-06 | 16.11 | 16.11 | 16.11 | 16.11 | +12.109% | 89 | 808 | +62.694% |
| 2026-05-04 | 14.37 | 14.37 | 14.37 | 14.37 | +3.755% | 4 | 810 | +82.394% |
| 2026-04-30 | 13.85 | 13.85 | 13.85 | 13.85 | -6.038% | 4 | 806 | +89.242% |
| 2026-04-28 | 14.74 | 14.74 | 14.74 | 14.74 | +2.361% | 1 | 805 | +77.815% |
| 2026-04-24 | 14.40 | 14.40 | 14.40 | 14.40 | 0.000% | 1 | 805 | +82.014% |
| 2026-04-22 | 14.40 | 14.40 | 14.40 | 14.40 | +2.857% | 1 | 805 | +82.014% |
| 2026-04-21 | 14.00 | 14.00 | 14.00 | 14.00 | +33.971% | 1 | 805 | +87.214% |
| 2026-04-15 | 10.45 | 10.45 | 10.45 | 10.45 | -25.304% | 1 | 805 | +150.813% |
| 2026-04-01 | 13.99 | 13.99 | 13.99 | 13.99 | -5.088% | 2 | 804 | +87.348% |
| 2026-03-26 | 14.74 | 14.74 | 14.74 | 14.74 | -2.578% | 2 | 806 | +77.815% |
| 2026-03-24 | 15.15 | 15.15 | 15.13 | 15.13 | +0.066% | 2 | 804 | +73.232% |
| 2026-03-23 | 15.11 | 15.12 | 15.11 | 15.12 | -2.953% | 89 | 804 | +73.347% |
| 2026-03-20 | 15.58 | 15.58 | 15.58 | 15.58 | +9.564% | 1 | 803 | +68.228% |
| 2026-03-09 | 14.22 | 14.22 | 14.22 | 14.22 | +2.820% | 20 | 803 | +84.318% |
| 2026-03-04 | 13.70 | 13.85 | 13.70 | 13.83 | -3.624% | 37 | 823 | +89.516% |
| 2026-03-02 | 14.30 | 14.35 | 14.30 | 14.35 | -5.093% | 167 | 817 | +82.648% |
| 2026-02-27 | 15.74 | 16.45 | 15.12 | 15.12 | -35.440% | 13 | 717 | +73.347% |
| 2026-02-12 | 23.42 | 23.42 | 23.42 | 23.42 | +21.034% | 10 | 718 | +11.913% |
| 2026-01-30 | 19.35 | 19.35 | 19.35 | 19.35 | +2.381% | 10 | 708 | +35.452% |
| 2026-01-27 | 18.57 | 18.90 | 18.57 | 18.90 | +2.997% | 20 | 698 | +38.677% |
| 2026-01-26 | 18.22 | 18.35 | 18.22 | 18.35 | -3.826% | 12 | 688 | +42.834% |
| 2026-01-22 | 19.08 | 19.08 | 19.08 | 19.08 | +4.319% | 1 | 698 | +37.369% |
| 2026-01-20 | 18.16 | 18.29 | 18.16 | 18.29 | +1.050% | 20 | 698 | +43.302% |
| 2026-01-14 | 17.61 | 18.10 | 17.61 | 18.10 | +5.539% | 2 | 688 | +44.807% |
| 2026-01-12 | 17.15 | 17.15 | 17.15 | 17.15 | +4.192% | 1 | 688 | +52.828% |
| 2026-01-06 | 16.43 | 16.46 | 16.43 | 16.46 | -1.260% | 2 | 687 | +59.235% |
| 2026-01-05 | 16.67 | 16.67 | 16.67 | 16.67 | +6.178% | 9 | 676 | +57.229% |
| 2025-12-30 | 15.70 | 15.70 | 15.70 | 15.70 | -2.786% | 5 | 676 | +66.943% |
| 2025-12-24 | 16.15 | 16.15 | 16.15 | 16.15 | +0.435% | 10 | 661 | +62.291% |
| 2025-12-16 | 16.08 | 16.08 | 16.08 | 16.08 | -0.863% | 7 | 661 | +62.998% |
| 2025-12-15 | 16.22 | 16.22 | 16.22 | 16.22 | +0.247% | 20 | 654 | +61.591% |
| 2025-12-11 | 16.21 | 16.21 | 16.18 | 16.18 | -3.805% | 10 | 654 | +61.990% |
| 2025-12-10 | 15.85 | 16.82 | 15.85 | 16.82 | +8.867% | 165 | 644 | +55.826% |
| 2025-12-09 | 15.50 | 15.50 | 15.45 | 15.45 | +3.344% | 4 | 479 | +69.644% |
| 2025-12-08 | 14.95 | 14.95 | 14.95 | 14.95 | +14.122% | 3 | 477 | +75.318% |
| 2025-12-03 | 13.10 | 13.10 | 13.10 | 13.10 | +11.300% | 1 | 474 | +100.076% |
| 2025-11-28 | 11.40 | 11.77 | 11.40 | 11.77 | +1.905% | 100 | 473 | +122.685% |
| 2025-11-19 | 11.56 | 11.56 | 11.55 | 11.55 | +4.054% | 2 | 523 | +126.926% |
| 2025-11-17 | 11.15 | 11.15 | 11.05 | 11.10 | 0.000% | 4 | 523 | +136.126% |