NFLX271217P00005000
NFLX Dec 17 2027 5.00 Put
optionOPRA
InactiveJan 27, 2026
0.10USD+233.333%(+0.07)200Vol111OI
NFLX271217P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-01-27 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | +233.333% | 200 | 111 | 0.000% |
| 2025-11-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 51 | 1,085 | +233.333% |
| 2025-11-11 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 3 | 1,085 | +150.000% |
| 2025-11-07 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | +33.333% | 60 | 1,088 | +150.000% |
| 2025-11-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 1,045 | +233.333% |
| 2025-10-31 | 0.0300 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 83 | 1,044 | +233.333% |
| 2025-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 1,041 | +233.333% |
| 2025-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 1,041 | +100.000% |
| 2025-10-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 1,040 | +233.333% |
| 2025-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2 | 1,037 | +150.000% |
| 2025-10-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 13 | 1,035 | +150.000% |
| 2025-10-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 7 | 1,022 | +400.000% |
| 2025-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 6 | 1,029 | +233.333% |
| 2025-10-03 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 25 | 1,033 | +100.000% |
| 2025-10-02 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 16 | 1,025 | +100.000% |
| 2025-10-01 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 67 | 1,017 | +66.667% |
| 2025-09-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 15 | 958 | +150.000% |
| 2025-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 944 | +150.000% |
| 2025-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 112 | 943 | +150.000% |
| 2025-09-22 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 33 | 831 | +100.000% |
| 2025-09-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 831 | +150.000% |
| 2025-09-17 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 40 | 830 | +150.000% |
| 2025-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 790 | +100.000% |
| 2025-09-15 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 18 | 789 | +100.000% |
| 2025-09-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 101 | 771 | +100.000% |
| 2025-09-11 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 670 | +150.000% |
| 2025-09-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 668 | +100.000% |
| 2025-08-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 657 | +100.000% |
| 2025-08-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 142 | 657 | +150.000% |
| 2025-08-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 4 | 516 | +100.000% |
| 2025-08-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 512 | +100.000% |
| 2025-08-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 512 | +66.667% |
| 2025-08-11 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 32 | 511 | +100.000% |
| 2025-08-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 4 | 511 | +100.000% |
| 2025-07-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 15 | 513 | +42.857% |
| 2025-07-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 498 | +100.000% |
| 2025-07-23 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 106 | 497 | +66.667% |
| 2025-07-22 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 2 | 391 | +66.667% |
| 2025-07-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 9 | 389 | +66.667% |
| 2025-07-18 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 5 | 389 | +42.857% |
| 2025-07-17 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 6 | 389 | +42.857% |
| 2025-07-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 9 | 388 | +42.857% |
| 2025-07-14 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 7 | 387 | +66.667% |
| 2025-07-10 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 2 | 385 | +25.000% |
| 2025-07-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 384 | +11.111% |
| 2025-07-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 6 | 377 | +42.857% |
| 2025-07-02 | 0.1000 | 0.1000 | 0.0500 | 0.0700 | -22.222% | 3 | 377 | +42.857% |
| 2025-07-01 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 11 | 376 | +11.111% |
| 2025-06-30 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | +50.000% | 3 | 365 | +11.111% |
| 2025-06-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 364 | +66.667% |
| 2025-06-26 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 363 | +11.111% |
| 2025-06-25 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +42.857% | 28 | 362 | 0.000% |
| 2025-06-23 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -30.000% | 5 | 334 | +42.857% |
| 2025-06-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 2 | 329 | 0.000% |
| 2025-06-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 12 | 328 | +42.857% |
| 2025-06-12 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | 0.000% | 2 | 316 | +42.857% |
| 2025-06-11 | 0.0600 | 0.0700 | 0.0400 | 0.0700 | -30.000% | 11 | 315 | +42.857% |
| 2025-06-09 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +100.000% | 10 | 318 | 0.000% |
| 2025-06-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 308 | +100.000% |
| 2025-06-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 1 | 309 | 0.000% |
| 2025-06-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 6 | 308 | +66.667% |
| 2025-05-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 65 | 302 | +233.333% |
| 2025-05-22 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 89 | 237 | +150.000% |
| 2025-05-20 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -50.000% | 72 | 148 | +100.000% |
| 2025-05-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +150.000% | 4 | 76 | 0.000% |
| 2025-05-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -60.000% | 20 | 74 | +150.000% |
| 2025-05-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 54 | 54 | 0.000% |
| 2025-05-08 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | +42.857% | 27 | 27 | 0.000% |
| 2025-05-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 7 | 7 | +42.857% |