NFLX271217P00050000
NFLX Dec 17 2027 50.00 Put
optionOPRA
EODOct 8, 2026
2.52USD-7.692%(-0.21)2Vol2,305OI
NFLX271217P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.5900 | 2.5900 | 2.5200 | 2.5200 | -7.692% | 2 | 2,305 | 0.000% |
| 2026-10-07 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | -2.151% | 30 | 2,305 | -7.692% |
| 2026-10-06 | 2.9100 | 2.9100 | 2.6900 | 2.7900 | -3.793% | 4 | 2,305 | -9.677% |
| 2026-10-05 | 3.0100 | 3.0100 | 2.9000 | 2.9000 | -3.333% | 5 | 2,305 | -13.103% |
| 2026-10-02 | 2.8000 | 3.0100 | 2.8000 | 3.0000 | +7.143% | 236 | 2,294 | -16.000% |
| 2026-10-01 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | +10.236% | 2 | 2,294 | -10.000% |
| 2026-09-30 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -2.308% | 1 | 2,294 | -0.787% |
| 2026-09-28 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | +7.438% | 11 | 2,284 | -3.077% |
| 2026-09-25 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.224% | 10 | 2,284 | +4.132% |
| 2026-09-23 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 0.000% | 14 | 2,284 | +2.857% |
| 2026-09-22 | 2.4500 | 2.4900 | 2.4500 | 2.4500 | +4.255% | 4 | 2,282 | +2.857% |
| 2026-09-21 | 2.4200 | 2.5500 | 2.3500 | 2.3500 | -6.746% | 168 | 2,390 | +7.234% |
| 2026-09-18 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | +21.154% | 11 | 2,387 | 0.000% |
| 2026-09-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +15.556% | 28 | 2,387 | +21.154% |
| 2026-09-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.263% | 1 | 2,387 | +40.000% |
| 2026-08-31 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.953% | 2 | 2,387 | +32.632% |
| 2026-08-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +2.927% | 1 | 2,387 | +19.431% |
| 2026-08-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.206% | 1 | 2,388 | +22.927% |
| 2026-08-21 | 2.1300 | 2.1400 | 2.0800 | 2.1400 | +1.422% | 3 | 2,388 | +17.757% |
| 2026-08-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.261% | 5 | 2,388 | +19.431% |
| 2026-08-18 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +6.977% | 40 | 2,388 | +9.565% |
| 2026-08-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -20.664% | 1 | 2,388 | +17.209% |
| 2026-08-10 | 2.7300 | 2.7600 | 2.6500 | 2.7100 | -10.855% | 230 | 2,388 | -7.011% |
| 2026-08-05 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | -1.935% | 2 | 2,388 | -17.105% |
| 2026-08-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.958% | 1 | 2,388 | -18.710% |
| 2026-08-03 | 2.8800 | 3.1300 | 2.8700 | 3.1300 | +0.968% | 12 | 2,396 | -19.489% |
| 2026-07-29 | 3.2000 | 3.2500 | 3.1000 | 3.1000 | -3.727% | 302 | 2,098 | -18.710% |
| 2026-07-27 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -14.133% | 10 | 2,088 | -21.739% |
| 2026-07-22 | 3.5000 | 3.7500 | 3.4000 | 3.7500 | -6.250% | 3 | 2,088 | -32.800% |
| 2026-07-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +4.712% | 2 | 2,088 | -37.000% |
| 2026-07-20 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | +1.596% | 2 | 2,087 | -34.031% |
| 2026-07-17 | 3.9000 | 3.9100 | 3.6100 | 3.7600 | +17.500% | 66 | 2,043 | -32.979% |
| 2026-07-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 5 | 2,043 | -21.250% |
| 2026-07-10 | 3.2100 | 3.3500 | 3.2100 | 3.3500 | +4.037% | 4 | 2,043 | -24.776% |
| 2026-07-01 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -1.829% | 1 | 2,042 | -21.739% |
| 2026-06-30 | 3.2000 | 3.2900 | 3.2000 | 3.2800 | +9.333% | 71 | 2,042 | -23.171% |
| 2026-06-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 130 | 1,976 | -16.000% |
| 2026-06-25 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -0.893% | 50 | 1,976 | -24.324% |
| 2026-06-22 | 3.1900 | 3.5000 | 3.0500 | 3.3600 | +28.736% | 534 | 1,611 | -25.000% |
| 2026-06-16 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +4.400% | 500 | 1,207 | -3.448% |
| 2026-06-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.042% | 1 | 1,206 | +0.800% |
| 2026-06-03 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +25.263% | 2 | 1,204 | +5.882% |
| 2026-05-26 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +3.825% | 44 | 1,204 | +32.632% |
| 2026-05-22 | 1.8500 | 1.8600 | 1.8300 | 1.8300 | +1.667% | 150 | 1,054 | +37.705% |
| 2026-05-21 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 0.000% | 250 | 814 | +40.000% |
| 2026-05-19 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | -5.263% | 82 | 732 | +40.000% |
| 2026-04-22 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +25.828% | 4 | 728 | +32.632% |
| 2026-04-17 | 1.5100 | 1.6000 | 1.5100 | 1.5100 | +17.969% | 12 | 729 | +66.887% |
| 2026-04-16 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | -43.111% | 6 | 729 | +96.875% |
| 2026-03-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 1 | 729 | +12.000% |
| 2026-03-26 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | -4.348% | 2 | 728 | +14.545% |
| 2026-03-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.679% | 1 | 729 | +9.565% |
| 2026-03-06 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | +6.667% | 2 | 729 | +12.500% |
| 2026-03-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -30.921% | 13 | 728 | +20.000% |
| 2026-03-02 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +26.667% | 1 | 728 | -17.105% |
| 2026-02-27 | 2.7400 | 2.7400 | 2.4000 | 2.4000 | -29.412% | 5 | 728 | +5.000% |
| 2026-02-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -17.073% | 7 | 728 | -25.882% |
| 2026-02-24 | 4.0400 | 4.1100 | 4.0400 | 4.1000 | +7.330% | 8 | 728 | -38.537% |
| 2026-02-23 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -12.184% | 7 | 724 | -34.031% |
| 2026-02-13 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | +24.642% | 11 | 721 | -42.069% |
| 2026-02-12 | 3.2400 | 3.7600 | 3.2400 | 3.4900 | +13.312% | 4 | 721 | -27.794% |
| 2026-02-10 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.750% | 5 | 721 | -18.182% |
| 2026-02-09 | 3.2200 | 3.2200 | 3.1800 | 3.2000 | -2.141% | 3 | 724 | -21.250% |
| 2026-02-06 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -3.824% | 1 | 724 | -22.936% |
| 2026-02-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +17.241% | 19 | 723 | -25.882% |
| 2026-01-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.571% | 20 | 723 | -13.103% |
| 2026-01-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 1 | 723 | -10.000% |
| 2026-01-21 | 3.1500 | 3.2100 | 2.9800 | 3.0000 | +7.143% | 9 | 722 | -16.000% |
| 2026-01-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.660% | 1 | 717 | -10.000% |
| 2026-01-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -0.749% | 1 | 716 | -4.906% |
| 2026-01-06 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | -0.373% | 8 | 715 | -5.618% |
| 2025-12-31 | 2.5200 | 2.6800 | 2.5200 | 2.6800 | +7.200% | 15 | 705 | -5.970% |
| 2025-12-29 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -7.407% | 2 | 705 | +0.800% |
| 2025-12-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +8.000% | 10 | 705 | -6.667% |
| 2025-12-08 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +13.636% | 11 | 715 | +0.800% |
| 2025-12-05 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +11.111% | 15 | 715 | +14.545% |
| 2025-12-03 | 2.1000 | 2.1100 | 1.9800 | 1.9800 | -1.000% | 51 | 715 | +27.273% |
| 2025-11-20 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | +16.279% | 251 | 685 | +26.000% |
| 2025-11-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +760.000% | 5 | 705 | +46.512% |
| 2025-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 1 | 2 | +1160.000% |
| 2025-08-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -44.000% | 1 | 2 | +800.000% |
| 2025-06-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -33.333% | 1 | 2 | +404.000% |
| 2025-06-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 2 | 1 | +236.000% |