NFLX270617P00052000
NFLX Jun 17 2027 52.00 Put
optionOPRA
EODOct 6, 2026
2.00USD-8.257%(-0.18)16Vol6,722OI
NFLX270617P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.9500 | 2.0500 | 1.9500 | 2.0000 | -8.257% | 16 | 6,714 | 0.000% |
| 2026-10-05 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +17.838% | 1 | 6,714 | -8.257% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.714% | 1 | 6,714 | +8.108% |
| 2026-09-29 | 1.7100 | 1.7500 | 1.6800 | 1.7500 | -5.914% | 17 | 6,707 | +14.286% |
| 2026-09-28 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | +12.048% | 4 | 6,707 | +7.527% |
| 2026-09-22 | 1.5900 | 1.6600 | 1.5900 | 1.6600 | -14.433% | 3 | 6,706 | +20.482% |
| 2026-09-21 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +13.450% | 2 | 6,704 | +3.093% |
| 2026-09-18 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | +29.545% | 3 | 6,701 | +16.959% |
| 2026-09-11 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | -5.714% | 4 | 6,698 | +51.515% |
| 2026-09-10 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | +15.702% | 133 | 6,698 | +42.857% |
| 2026-09-04 | 1.1600 | 1.2100 | 1.1400 | 1.2100 | -12.950% | 210 | 6,741 | +65.289% |
| 2026-09-01 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +16.807% | 1 | 6,741 | +43.885% |
| 2026-08-28 | 1.2000 | 1.2400 | 1.1900 | 1.1900 | -9.160% | 202 | 6,791 | +68.067% |
| 2026-08-27 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | +5.645% | 32 | 6,761 | +52.672% |
| 2026-08-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.061% | 1 | 6,761 | +61.290% |
| 2026-08-21 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +0.763% | 1 | 6,762 | +51.515% |
| 2026-08-19 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | -13.816% | 106 | 6,778 | +52.672% |
| 2026-08-14 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | -6.748% | 6 | 6,777 | +31.579% |
| 2026-08-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -9.945% | 1 | 6,777 | +22.699% |
| 2026-08-12 | 1.9800 | 1.9800 | 1.8100 | 1.8100 | -1.630% | 6,003 | 934 | +10.497% |
| 2026-08-11 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -3.158% | 17 | 918 | +8.696% |
| 2026-08-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -13.242% | 15 | 918 | +5.263% |
| 2026-08-04 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -0.455% | 23 | 919 | -8.676% |
| 2026-08-03 | 2.2900 | 2.2900 | 2.1500 | 2.2000 | -19.708% | 20 | 906 | -9.091% |
| 2026-07-24 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +6.202% | 1 | 906 | -27.007% |
| 2026-07-22 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | -14.000% | 6 | 912 | -22.481% |
| 2026-07-20 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | +2.740% | 4 | 910 | -33.333% |
| 2026-07-17 | 3.1500 | 3.3000 | 2.9200 | 2.9200 | +24.786% | 259 | 717 | -31.507% |
| 2026-07-16 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | -4.490% | 100 | 623 | -14.530% |
| 2026-07-15 | 2.3200 | 2.4500 | 2.3200 | 2.4500 | +3.376% | 2 | 624 | -18.367% |
| 2026-07-14 | 2.4700 | 2.4800 | 2.3700 | 2.3700 | +10.233% | 62 | 624 | -15.612% |
| 2026-07-08 | 2.1000 | 2.2400 | 2.1000 | 2.1500 | +1.415% | 15 | 622 | -6.977% |
| 2026-07-07 | 1.9900 | 2.1200 | 1.9900 | 2.1200 | -4.072% | 4 | 622 | -5.660% |
| 2026-07-06 | 2.0300 | 2.2400 | 2.0300 | 2.2100 | +0.455% | 128 | 595 | -9.502% |
| 2026-07-02 | 2.2700 | 2.2700 | 2.0500 | 2.2000 | -4.762% | 4 | 595 | -9.091% |
| 2026-06-26 | 2.4000 | 2.5100 | 2.3100 | 2.3100 | -12.500% | 9 | 596 | -13.420% |
| 2026-06-25 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +0.763% | 10 | 586 | -24.242% |
| 2026-06-22 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | +52.326% | 2 | 584 | -23.664% |
| 2026-06-09 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -5.495% | 1 | 583 | +16.279% |
| 2026-06-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +7.059% | 104 | 583 | +9.890% |
| 2026-06-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 1 | 582 | +17.647% |
| 2026-06-03 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | +61.290% | 2 | 582 | 0.000% |
| 2026-05-21 | 1.3100 | 1.3200 | 1.2400 | 1.2400 | -8.824% | 452 | 141 | +61.290% |
| 2026-05-20 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -59.882% | 6 | 136 | +47.059% |
| 2026-02-17 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.143% | 2 | 136 | -41.003% |
| 2026-02-12 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +21.107% | 17 | 138 | -42.857% |
| 2026-02-11 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +21.941% | 100 | 131 | -30.796% |
| 2026-01-22 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +44.512% | 2 | 51 | -15.612% |
| 2025-12-03 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 0.000% | 1 | 51 | +21.951% |