NFLX271217P00040000
NFLX Dec 17 2027 40.00 Put
optionOPRA
EODOct 8, 2026
0.95USD-5.000%(-0.05)20Vol695OI
NFLX271217P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 20 | 715 | 0.000% |
| 2026-10-07 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -7.407% | 30 | 705 | -5.000% |
| 2026-10-06 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | -4.425% | 102 | 621 | -12.037% |
| 2026-10-05 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -1.739% | 2 | 620 | -15.929% |
| 2026-10-02 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | +9.524% | 2 | 618 | -17.391% |
| 2026-10-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +9.375% | 1 | 617 | -9.524% |
| 2026-09-18 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +45.455% | 2 | 615 | -1.042% |
| 2026-09-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -20.482% | 10 | 625 | +43.939% |
| 2026-09-09 | 0.7600 | 0.8300 | 0.7600 | 0.8300 | +15.278% | 8 | 623 | +14.458% |
| 2026-09-03 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | -6.494% | 2 | 623 | +31.944% |
| 2026-09-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -20.619% | 75 | 563 | +23.377% |
| 2026-08-24 | 0.8000 | 0.9700 | 0.8000 | 0.9700 | +4.301% | 271 | 834 | -2.062% |
| 2026-08-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -25.000% | 10 | 824 | +2.151% |
| 2026-08-12 | 0.9000 | 1.2400 | 0.9000 | 1.2400 | +18.095% | 2 | 824 | -23.387% |
| 2026-08-04 | 1.5000 | 1.5000 | 1.0500 | 1.0500 | -26.056% | 2 | 824 | -9.524% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | +2.158% | 2 | 823 | -33.099% |
| 2026-07-24 | 1.4900 | 1.4900 | 1.3900 | 1.3900 | -18.235% | 2 | 824 | -31.655% |
| 2026-07-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 5 | 824 | -44.118% |
| 2026-07-20 | 1.5500 | 1.7500 | 1.5500 | 1.7500 | +20.690% | 2 | 823 | -45.714% |
| 2026-07-17 | 1.9000 | 1.9000 | 1.4500 | 1.4500 | +9.023% | 15 | 815 | -34.483% |
| 2026-07-16 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | -4.317% | 4 | 814 | -28.571% |
| 2026-07-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +15.833% | 10 | 804 | -31.655% |
| 2026-07-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 1 | 803 | -20.833% |
| 2026-07-02 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.848% | 1 | 804 | -20.168% |
| 2026-06-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -5.714% | 1 | 803 | -28.030% |
| 2026-06-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +8.527% | 1 | 802 | -32.143% |
| 2026-06-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +3.200% | 3 | 799 | -26.357% |
| 2026-06-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 7 | 796 | -24.000% |
| 2026-06-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 4 | 796 | -17.391% |
| 2026-03-11 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | -40.625% | 6 | 796 | -16.667% |
| 2026-02-20 | 1.9300 | 1.9800 | 1.8800 | 1.9200 | -0.518% | 20 | 797 | -50.521% |
| 2026-02-18 | 1.8600 | 2.0300 | 1.7500 | 1.9300 | -3.980% | 46 | 796 | -50.777% |
| 2026-02-17 | 2.0500 | 2.1700 | 1.9400 | 2.0100 | -2.899% | 18 | 796 | -52.736% |
| 2026-02-13 | 1.9900 | 2.0700 | 1.9900 | 2.0700 | +44.755% | 2 | 797 | -54.106% |
| 2026-02-10 | 1.5700 | 1.5700 | 1.3500 | 1.4300 | -4.667% | 18 | 797 | -33.566% |
| 2026-02-09 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 0.000% | 2 | 796 | -36.667% |
| 2026-02-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 796 | -36.667% |
| 2026-02-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.895% | 10 | 795 | -36.667% |
| 2026-01-30 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.000% | 5 | 795 | -33.566% |
| 2026-01-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 3 | 795 | -26.923% |
| 2026-01-26 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.211% | 1 | 795 | -31.159% |
| 2026-01-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +2.013% | 1 | 795 | -37.500% |
| 2026-01-20 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +5.674% | 10 | 794 | -36.242% |
| 2026-01-16 | 1.4500 | 1.4500 | 1.3500 | 1.4100 | -2.759% | 8 | 802 | -32.624% |
| 2026-01-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.685% | 1 | 802 | -34.483% |
| 2026-01-07 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +9.559% | 100 | 801 | -36.242% |
| 2026-01-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +4.615% | 10 | 901 | -30.147% |
| 2025-12-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +13.043% | 1 | 901 | -26.923% |
| 2025-12-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +109.091% | 10 | 900 | -17.391% |
| 2025-06-25 | 0.3600 | 0.5500 | 0.3600 | 0.5500 | 0.000% | 2 | 0 | +72.727% |