NFLX270617P00055000
NFLX Jun 17 2027 55.00 Put
optionOPRA
EODOct 8, 2026
2.00USD-16.667%(-0.40)2Vol5,086OI
NFLX270617P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | -16.667% | 2 | 5,087 | 0.000% |
| 2026-10-07 | 2.5600 | 2.5700 | 2.3500 | 2.4000 | -8.745% | 140 | 5,053 | -16.667% |
| 2026-10-06 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | -8.362% | 35 | 5,039 | -23.954% |
| 2026-10-05 | 2.9000 | 2.9500 | 2.8500 | 2.8700 | -3.367% | 53 | 5,029 | -30.314% |
| 2026-10-02 | 2.7800 | 3.0100 | 2.7800 | 2.9700 | +8.000% | 1,367 | 3,892 | -32.660% |
| 2026-10-01 | 2.4300 | 2.7700 | 2.4300 | 2.7500 | +16.525% | 276 | 3,749 | -27.273% |
| 2026-09-29 | 2.2900 | 2.3700 | 2.2700 | 2.3600 | -5.221% | 735 | 3,273 | -15.254% |
| 2026-09-28 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | +14.747% | 9 | 3,272 | -19.679% |
| 2026-09-25 | 2.2100 | 2.2100 | 2.1000 | 2.1700 | -1.364% | 1,315 | 2,264 | -7.834% |
| 2026-09-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.457% | 1 | 2,264 | -9.091% |
| 2026-09-23 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | -3.097% | 5 | 2,263 | -8.676% |
| 2026-09-22 | 2.1500 | 2.2600 | 2.1500 | 2.2600 | +15.897% | 4 | 2,260 | -11.504% |
| 2026-09-21 | 2.2100 | 2.2100 | 1.9500 | 1.9500 | -14.474% | 10 | 2,261 | +2.564% |
| 2026-09-18 | 2.5100 | 2.5100 | 2.1300 | 2.2800 | +23.243% | 93 | 2,209 | -12.281% |
| 2026-09-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +4.520% | 2 | 2,209 | +8.108% |
| 2026-09-16 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | +7.927% | 2 | 2,209 | +12.994% |
| 2026-09-15 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -7.865% | 2 | 2,210 | +21.951% |
| 2026-09-11 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -10.553% | 1 | 2,211 | +12.360% |
| 2026-09-08 | 1.7300 | 1.9900 | 1.7300 | 1.9900 | +25.949% | 2 | 2,210 | +0.503% |
| 2026-09-04 | 1.6500 | 1.6500 | 1.5500 | 1.5800 | +3.947% | 430 | 2,461 | +26.582% |
| 2026-08-31 | 1.5100 | 1.5700 | 1.5100 | 1.5200 | -3.185% | 12 | 2,462 | +31.579% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -9.249% | 16 | 2,469 | +27.389% |
| 2026-08-27 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | +6.135% | 14 | 2,469 | +15.607% |
| 2026-08-26 | 1.6000 | 1.6900 | 1.6000 | 1.6300 | +1.875% | 24 | 2,449 | +22.699% |
| 2026-08-25 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -7.514% | 21 | 2,432 | +25.000% |
| 2026-08-24 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | -0.575% | 27 | 2,408 | +15.607% |
| 2026-08-20 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | -4.918% | 8 | 2,409 | +14.943% |
| 2026-08-19 | 1.8000 | 1.8300 | 1.6600 | 1.8300 | -6.154% | 16 | 2,410 | +9.290% |
| 2026-08-18 | 2.0800 | 2.0800 | 1.9100 | 1.9500 | -9.722% | 11 | 2,404 | +2.564% |
| 2026-08-17 | 2.0000 | 2.1600 | 2.0000 | 2.1600 | +10.769% | 13 | 2,402 | -7.407% |
| 2026-08-14 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -7.583% | 3 | 2,402 | +2.564% |
| 2026-08-13 | 2.2400 | 2.2400 | 2.1100 | 2.1100 | -18.217% | 627 | 2,393 | -5.213% |
| 2026-08-12 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +7.500% | 1 | 2,392 | -22.481% |
| 2026-08-11 | 2.4000 | 2.4000 | 2.3300 | 2.4000 | 0.000% | 10 | 2,386 | -16.667% |
| 2026-08-10 | 2.9200 | 2.9300 | 2.4000 | 2.4000 | -8.397% | 609 | 1,783 | -16.667% |
| 2026-08-07 | 2.6400 | 2.6400 | 2.4900 | 2.6200 | -1.873% | 65 | 1,797 | -23.664% |
| 2026-08-06 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -3.261% | 4 | 1,797 | -25.094% |
| 2026-08-05 | 2.7500 | 2.7800 | 2.7000 | 2.7600 | -5.479% | 135 | 1,797 | -27.536% |
| 2026-08-04 | 2.9200 | 2.9200 | 2.8500 | 2.9200 | +2.817% | 13 | 1,787 | -31.507% |
| 2026-08-03 | 2.8300 | 2.8500 | 2.8000 | 2.8400 | -6.885% | 14 | 1,785 | -29.577% |
| 2026-07-31 | 3.1700 | 3.1700 | 3.0500 | 3.0500 | +1.667% | 4 | 1,783 | -34.426% |
| 2026-07-30 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +4.167% | 2 | 1,783 | -33.333% |
| 2026-07-29 | 2.9200 | 2.9400 | 2.8800 | 2.8800 | -7.395% | 6 | 1,783 | -30.556% |
| 2026-07-27 | 3.2300 | 3.2300 | 2.9000 | 3.1100 | -7.440% | 209 | 1,803 | -35.691% |
| 2026-07-24 | 3.2500 | 3.3600 | 3.2500 | 3.3600 | -7.945% | 3 | 1,804 | -40.476% |
| 2026-07-23 | 3.5800 | 3.6500 | 3.5800 | 3.6500 | +5.797% | 2 | 1,804 | -45.205% |
| 2026-07-22 | 3.4200 | 3.4500 | 3.3000 | 3.4500 | -12.658% | 30 | 1,791 | -42.029% |
| 2026-07-21 | 3.7800 | 3.9500 | 3.7800 | 3.9500 | +1.282% | 544 | 1,259 | -49.367% |
| 2026-07-20 | 3.7500 | 4.0500 | 3.7500 | 3.9000 | +2.632% | 311 | 962 | -48.718% |
| 2026-07-17 | 4.2200 | 4.3500 | 3.7000 | 3.8000 | +20.635% | 94 | 916 | -47.368% |
| 2026-07-16 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +0.639% | 19 | 897 | -36.508% |
| 2026-07-15 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | -1.262% | 47 | 923 | -36.102% |
| 2026-07-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.934% | 188 | 735 | -36.909% |
| 2026-07-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.154% | 1 | 734 | -34.426% |
| 2026-07-10 | 3.2500 | 3.2500 | 3.1000 | 3.2500 | +14.841% | 124 | 684 | -38.462% |
| 2026-07-09 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +2.536% | 5 | 684 | -29.329% |
| 2026-07-08 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | -2.128% | 20 | 684 | -27.536% |
| 2026-07-06 | 2.6900 | 2.8200 | 2.6900 | 2.8200 | +4.444% | 19 | 675 | -29.078% |
| 2026-07-02 | 2.8700 | 2.8700 | 2.7000 | 2.7000 | -10.000% | 7 | 674 | -25.926% |
| 2026-06-30 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | +3.448% | 3 | 674 | -33.333% |
| 2026-06-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 674 | -31.034% |
| 2026-06-26 | 3.1700 | 3.1700 | 3.0500 | 3.0500 | -8.955% | 2 | 672 | -34.426% |
| 2026-06-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 4 | 668 | -40.299% |
| 2026-06-24 | 3.2800 | 3.3500 | 3.2800 | 3.3500 | +4.687% | 42 | 638 | -40.299% |
| 2026-06-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.266% | 4 | 635 | -37.500% |
| 2026-06-22 | 2.8000 | 3.3300 | 2.8000 | 3.1600 | +21.538% | 85 | 590 | -36.709% |
| 2026-06-18 | 2.5400 | 2.6000 | 2.5300 | 2.6000 | 0.000% | 4 | 589 | -23.077% |
| 2026-06-17 | 2.5400 | 2.6000 | 2.5200 | 2.6000 | +10.638% | 11 | 585 | -23.077% |
| 2026-06-16 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -4.858% | 6 | 580 | -14.894% |
| 2026-06-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +17.062% | 5 | 585 | -19.028% |
| 2026-06-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -3.211% | 1 | 585 | -5.213% |
| 2026-06-05 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.111% | 5 | 585 | -8.257% |
| 2026-06-04 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +9.223% | 6 | 582 | -11.111% |
| 2026-06-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +23.353% | 3 | 579 | -2.913% |
| 2026-05-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.829% | 12 | 570 | +19.760% |
| 2026-05-20 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +3.797% | 1 | 570 | +21.951% |
| 2026-05-19 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -19.388% | 3 | 570 | +26.582% |
| 2026-05-11 | 2.0300 | 2.0500 | 1.9600 | 1.9600 | +49.618% | 8 | 571 | +2.041% |
| 2026-04-20 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -34.500% | 2 | 571 | +52.672% |
| 2026-04-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +43.885% | 1 | 571 | 0.000% |
| 2026-04-10 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | -12.579% | 6 | 571 | +43.885% |
| 2026-04-06 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -27.727% | 2 | 577 | +25.786% |
| 2026-04-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.457% | 2 | 575 | -9.091% |
| 2026-03-19 | 2.2500 | 2.2500 | 2.1900 | 2.1900 | -17.978% | 3 | 575 | -8.676% |
| 2026-03-10 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +36.923% | 1 | 574 | -25.094% |
| 2026-03-05 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | -2.985% | 444 | 576 | +2.564% |
| 2026-03-04 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -15.546% | 1 | 581 | -0.498% |
| 2026-03-02 | 2.7500 | 2.7500 | 2.3800 | 2.3800 | -10.526% | 2 | 581 | -15.966% |
| 2026-02-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -17.901% | 6 | 582 | -24.812% |
| 2026-02-26 | 3.4000 | 3.4000 | 3.2200 | 3.2400 | -8.732% | 100 | 582 | -38.272% |
| 2026-02-25 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -18.014% | 37 | 495 | -43.662% |
| 2026-02-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +16.086% | 1 | 495 | -53.811% |
| 2026-02-20 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | -4.359% | 5 | 494 | -46.381% |
| 2026-02-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 2 | 494 | -48.718% |
| 2026-02-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 2 | 493 | -51.220% |
| 2026-02-13 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | +6.410% | 2 | 490 | -51.807% |
| 2026-02-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 3 | 490 | -48.718% |
| 2026-02-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +19.863% | 539 | 490 | -42.857% |
| 2026-02-03 | 3.1000 | 3.1000 | 2.9200 | 2.9200 | -0.680% | 16 | 71 | -31.507% |
| 2026-01-30 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +4.255% | 5 | 55 | -31.973% |
| 2026-01-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +8.880% | 1 | 50 | -29.078% |
| 2026-01-23 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -13.667% | 6 | 51 | -22.780% |
| 2026-01-21 | 3.0300 | 3.0300 | 2.9100 | 3.0000 | +19.522% | 7 | 45 | -33.333% |
| 2026-01-13 | 2.5500 | 2.5500 | 2.5100 | 2.5100 | -2.713% | 36 | 39 | -20.319% |
| 2026-01-06 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +9.787% | 1 | 3 | -22.481% |
| 2025-12-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.082% | 1 | 2 | -14.894% |
| 2025-12-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +24.365% | 1 | 1 | -18.367% |
| 2025-12-03 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.000% | 1 | 1 | +1.523% |