NFLX271217P00033000
NFLX Dec 17 2027 33.00 Put
optionOPRA
InactiveAug 17, 2026
0.48USD+4.348%(+0.02)6Vol1,521OI
NFLX271217P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-17 | 0.3900 | 0.4800 | 0.3900 | 0.4800 | +4.348% | 6 | 1,519 | 0.000% |
| 2026-08-14 | 0.3900 | 0.5500 | 0.3900 | 0.4600 | -19.298% | 28 | 1,516 | +4.348% |
| 2026-08-10 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | -8.065% | 10 | 1,518 | -15.789% |
| 2026-08-06 | 0.4600 | 0.6200 | 0.4600 | 0.6200 | -13.889% | 7 | 1,524 | -22.581% |
| 2026-08-05 | 0.7000 | 0.7200 | 0.6000 | 0.7200 | +7.463% | 47 | 1,517 | -33.333% |
| 2026-08-03 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | +8.065% | 4 | 1,518 | -28.358% |
| 2026-07-30 | 0.6000 | 0.6800 | 0.5800 | 0.6200 | -24.390% | 48 | 1,528 | -22.581% |
| 2026-07-16 | 0.6300 | 0.8200 | 0.5600 | 0.8200 | -21.905% | 24 | 1,530 | -41.463% |
| 2026-02-25 | 1.1100 | 1.1700 | 0.9200 | 1.0500 | 0.000% | 10 | 1,533 | -54.286% |
| 2026-02-18 | 1.1500 | 1.1500 | 0.9500 | 1.0500 | -5.405% | 56 | 1,533 | -54.286% |
| 2026-02-17 | 1.1500 | 1.1600 | 1.1100 | 1.1100 | -5.128% | 8 | 1,539 | -56.757% |
| 2026-02-13 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 0.000% | 4 | 1,541 | -58.974% |
| 2026-02-12 | 1.0600 | 1.2500 | 1.0000 | 1.1700 | +30.000% | 28 | 1,541 | -58.974% |
| 2026-02-11 | 0.8800 | 1.0200 | 0.7900 | 0.9000 | +9.756% | 58 | 1,539 | -46.667% |
| 2026-02-10 | 0.8100 | 0.9000 | 0.6000 | 0.8200 | -5.747% | 74 | 1,547 | -41.463% |
| 2026-02-09 | 0.8500 | 0.9400 | 0.8200 | 0.8700 | -3.333% | 20 | 1,553 | -44.828% |
| 2026-02-06 | 0.9300 | 0.9900 | 0.8500 | 0.9000 | +9.756% | 10 | 1,554 | -46.667% |
| 2026-01-29 | 0.8800 | 0.9500 | 0.7900 | 0.8200 | +9.333% | 12 | 1,555 | -41.463% |
| 2026-01-28 | 0.7500 | 0.8700 | 0.6800 | 0.7500 | -2.597% | 8 | 1,558 | -36.000% |
| 2026-01-27 | 0.7400 | 0.8000 | 0.7400 | 0.7700 | -8.333% | 33 | 1,558 | -37.662% |
| 2026-01-26 | 0.8300 | 0.8600 | 0.7000 | 0.8400 | +15.068% | 423 | 1,552 | -42.857% |
| 2026-01-23 | 0.7800 | 0.8500 | 0.6900 | 0.7300 | -9.877% | 180 | 1,562 | -34.247% |
| 2026-01-22 | 0.8000 | 0.9100 | 0.7300 | 0.8100 | -1.220% | 146 | 1,565 | -40.741% |
| 2026-01-21 | 0.9000 | 0.9900 | 0.7800 | 0.8200 | +5.128% | 36 | 1,575 | -41.463% |
| 2026-01-20 | 0.8300 | 0.8300 | 0.7600 | 0.7800 | -2.500% | 18 | 1,567 | -38.462% |
| 2026-01-16 | 0.8500 | 0.9000 | 0.7500 | 0.8000 | -6.977% | 104 | 1,530 | -40.000% |
| 2026-01-15 | 0.8700 | 0.8900 | 0.7400 | 0.8600 | +7.500% | 175 | 1,530 | -44.186% |
| 2026-01-14 | 0.7900 | 0.9000 | 0.6900 | 0.8000 | +11.111% | 112 | 1,497 | -40.000% |
| 2026-01-13 | 0.7700 | 0.8700 | 0.6600 | 0.7200 | -6.494% | 132 | 1,478 | -33.333% |
| 2026-01-12 | 0.7400 | 0.8500 | 0.6500 | 0.7700 | +20.313% | 240 | 1,460 | -37.662% |
| 2025-12-11 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +88.235% | 200 | 1,434 | -25.000% |
| 2025-12-10 | 0.8700 | 1.5400 | 0.3000 | 0.3400 | -42.373% | 10 | 1,634 | +41.176% |
| 2025-11-18 | 0.5700 | 0.8600 | 0.3300 | 0.5900 | 0.000% | 2,621 | 1,642 | -18.644% |