NFLX271217P00520000
NFLX Dec 17 2027 520.00 Put
optionOPRA
InactiveNov 14, 2025
18.30USD-0.974%(-0.18)1Vol93OI
NFLX271217P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 18.30 | 18.30 | 18.30 | 18.30 | -0.974% | 1 | 93 | 0.000% |
| 2025-11-05 | 18.90 | 18.90 | 18.15 | 18.48 | +5.060% | 18 | 93 | -0.974% |
| 2025-10-24 | 17.25 | 17.80 | 17.25 | 17.59 | +19.579% | 40 | 84 | +4.036% |
| 2025-09-19 | 14.82 | 14.82 | 14.60 | 14.71 | +6.209% | 3 | 84 | +24.405% |
| 2025-09-10 | 13.90 | 13.99 | 13.85 | 13.85 | -7.047% | 6 | 83 | +32.130% |
| 2025-08-28 | 15.32 | 15.32 | 14.90 | 14.90 | -2.423% | 11 | 86 | +22.819% |
| 2025-08-25 | 15.27 | 15.27 | 15.27 | 15.27 | -5.741% | 1 | 88 | +19.843% |
| 2025-08-22 | 16.20 | 16.20 | 16.20 | 16.20 | +12.111% | 1 | 88 | +12.963% |
| 2025-08-14 | 14.45 | 14.45 | 14.45 | 14.45 | -7.962% | 1 | 89 | +26.644% |
| 2025-08-08 | 15.93 | 15.93 | 15.70 | 15.70 | -2.967% | 10 | 89 | +16.561% |
| 2025-07-25 | 16.08 | 16.18 | 16.08 | 16.18 | -3.403% | 2 | 79 | +13.103% |
| 2025-07-22 | 16.35 | 16.75 | 16.35 | 16.75 | -12.987% | 12 | 80 | +9.254% |
| 2025-07-01 | 19.25 | 19.25 | 19.25 | 19.25 | -21.748% | 1 | 69 | -4.935% |
| 2025-06-23 | 24.60 | 24.60 | 24.60 | 24.60 | -1.086% | 2 | 68 | -25.610% |
| 2025-06-16 | 24.87 | 24.87 | 24.87 | 24.87 | -1.113% | 1 | 69 | -26.417% |
| 2025-05-21 | 25.35 | 25.35 | 25.15 | 25.15 | -1.373% | 2 | 69 | -27.237% |
| 2025-05-19 | 25.50 | 25.50 | 25.50 | 25.50 | +5.068% | 10 | 70 | -28.235% |
| 2025-05-16 | 24.37 | 24.37 | 24.27 | 24.27 | -1.542% | 22 | 60 | -24.598% |
| 2025-05-14 | 24.65 | 24.65 | 24.65 | 24.65 | -6.167% | 2 | 58 | -25.761% |
| 2025-05-13 | 26.27 | 26.27 | 26.27 | 26.27 | -6.844% | 1 | 56 | -30.339% |
| 2025-05-09 | 28.21 | 28.21 | 28.20 | 28.20 | -3.259% | 4 | 56 | -35.106% |
| 2025-05-06 | 29.40 | 29.40 | 29.15 | 29.15 | -5.663% | 2 | 55 | -37.221% |
| 2025-04-24 | 30.90 | 30.90 | 30.90 | 30.90 | -3.104% | 1 | 54 | -40.777% |
| 2025-04-23 | 34.22 | 34.22 | 31.89 | 31.89 | -14.573% | 11 | 53 | -42.615% |
| 2025-04-21 | 37.33 | 37.33 | 37.33 | 37.33 | -4.036% | 1 | 54 | -50.978% |
| 2025-04-16 | 39.00 | 39.00 | 38.90 | 38.90 | -8.471% | 5 | 54 | -52.956% |
| 2025-04-14 | 42.50 | 42.50 | 42.50 | 42.50 | -7.306% | 1 | 54 | -56.941% |
| 2025-04-11 | 45.40 | 46.55 | 45.40 | 45.85 | 0.000% | 106 | 53 | -60.087% |