NFLX271217P00052000
NFLX Dec 17 2027 52.00 Put
optionOPRA
EODOct 2, 2026
3.40USD+12.583%(+0.38)1Vol1,511OI
NFLX271217P00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +12.583% | 1 | 1,511 | 0.000% |
| 2026-09-28 | 3.0300 | 3.1300 | 3.0200 | 3.0200 | +6.714% | 20 | 1,497 | +12.583% |
| 2026-09-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.034% | 1 | 1,496 | +20.141% |
| 2026-09-18 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +16.406% | 1 | 1,495 | +14.094% |
| 2026-09-17 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | +5.785% | 16 | 1,479 | +32.812% |
| 2026-09-08 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +16.908% | 29 | 1,450 | +40.496% |
| 2026-09-03 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.485% | 2 | 1,451 | +64.251% |
| 2026-09-02 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.435% | 1 | 1,452 | +65.049% |
| 2026-08-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 3 | 1,449 | +47.826% |
| 2026-08-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -7.407% | 1 | 1,449 | +51.111% |
| 2026-08-21 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -8.302% | 1 | 1,449 | +39.918% |
| 2026-08-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -6.690% | 1 | 1,450 | +28.302% |
| 2026-08-17 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -11.526% | 2 | 1,450 | +19.718% |
| 2026-08-11 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -6.957% | 1 | 1,450 | +5.919% |
| 2026-08-06 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | -4.167% | 20 | 1,430 | -1.449% |
| 2026-08-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 2 | 1,430 | -5.556% |
| 2026-07-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.412% | 1 | 1,430 | -12.821% |
| 2026-07-22 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -4.450% | 1 | 1,430 | -16.667% |
| 2026-07-17 | 4.4000 | 4.4300 | 4.2700 | 4.2700 | +16.986% | 19 | 1,427 | -20.375% |
| 2026-07-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.450% | 2 | 1,427 | -6.849% |
| 2026-07-14 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +14.030% | 1 | 1,427 | -10.995% |
| 2026-07-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.208% | 11 | 1,416 | +1.493% |
| 2026-07-07 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | -12.895% | 148 | 1,354 | +2.719% |
| 2026-06-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +31.034% | 40 | 1,314 | -10.526% |
| 2026-06-29 | 3.4000 | 3.4000 | 2.9000 | 2.9000 | -26.209% | 16 | 1,329 | +17.241% |
| 2026-06-25 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +0.512% | 1 | 1,329 | -13.486% |
| 2026-06-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +3.989% | 10 | 1,320 | -13.043% |
| 2026-06-22 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +19.365% | 2 | 1,320 | -9.574% |
| 2026-06-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +11.702% | 1 | 1,320 | +7.937% |
| 2026-06-04 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +34.286% | 422 | 1,000 | +20.567% |
| 2026-05-26 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | +3.960% | 17 | 999 | +61.905% |
| 2026-05-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -9.821% | 12 | 999 | +68.317% |
| 2026-04-22 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | +28.736% | 13 | 986 | +51.786% |
| 2026-04-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -62.661% | 30 | 986 | +95.402% |
| 2026-02-23 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +17.975% | 9 | 957 | -27.039% |
| 2026-02-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 9 | 948 | -13.924% |
| 2026-02-09 | 3.6000 | 3.8000 | 3.6000 | 3.6500 | +9.610% | 14 | 957 | -6.849% |
| 2026-01-30 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | -1.187% | 2 | 955 | +2.102% |
| 2026-01-21 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +6.984% | 1 | 955 | +0.890% |
| 2026-01-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.254% | 1 | 954 | +7.937% |
| 2026-01-14 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +2.903% | 1 | 953 | +6.583% |
| 2026-01-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +9.929% | 3 | 952 | +9.677% |
| 2025-12-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 20 | 950 | +20.567% |