NFLX271217P00055000
NFLX Dec 17 2027 55.00 Put
optionOPRA
EODOct 8, 2026
3.65USD-13.095%(-0.55)1Vol2,643OI
NFLX271217P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -13.095% | 1 | 2,644 | 0.000% |
| 2026-10-07 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | -0.943% | 41 | 2,603 | -13.095% |
| 2026-10-06 | 4.1000 | 4.2500 | 4.1000 | 4.2400 | -5.357% | 4 | 2,600 | -13.915% |
| 2026-10-05 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +0.674% | 1 | 2,599 | -18.527% |
| 2026-10-02 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | +7.229% | 4 | 2,595 | -17.978% |
| 2026-10-01 | 3.7000 | 4.1500 | 3.7000 | 4.1500 | +6.959% | 6 | 2,591 | -12.048% |
| 2026-09-30 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -0.257% | 1 | 2,590 | -5.928% |
| 2026-09-28 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | +6.575% | 21 | 2,590 | -6.170% |
| 2026-09-25 | 3.6000 | 3.6500 | 3.5500 | 3.6500 | +4.286% | 727 | 1,863 | 0.000% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 4 | 1,859 | +4.286% |
| 2026-09-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.313% | 5 | 1,854 | +2.817% |
| 2026-09-18 | 4.1000 | 4.2500 | 3.6600 | 3.7100 | +24.916% | 10 | 1,846 | -1.617% |
| 2026-09-15 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +11.236% | 1 | 1,847 | +22.896% |
| 2026-09-14 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | -15.238% | 2 | 1,849 | +36.704% |
| 2026-09-10 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 0.000% | 2 | 1,847 | +15.873% |
| 2026-09-08 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +9.375% | 3 | 1,846 | +15.873% |
| 2026-09-04 | 2.5000 | 2.9200 | 2.5000 | 2.8800 | -8.571% | 21 | 1,850 | +26.736% |
| 2026-08-19 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | -8.696% | 31 | 1,870 | +15.873% |
| 2026-08-17 | 3.2600 | 3.5500 | 3.2600 | 3.4500 | +2.985% | 33 | 1,837 | +5.797% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -6.162% | 16 | 1,825 | +8.955% |
| 2026-08-13 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -9.391% | 1 | 1,824 | +2.241% |
| 2026-08-10 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.635% | 1 | 1,825 | -7.360% |
| 2026-08-07 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | -7.456% | 2 | 1,825 | -13.507% |
| 2026-08-04 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +2.472% | 1,350 | 2,622 | -19.956% |
| 2026-08-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 2 | 2,620 | -17.978% |
| 2026-07-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +11.111% | 1 | 2,621 | -18.889% |
| 2026-07-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.032% | 1 | 2,621 | -9.877% |
| 2026-07-28 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -11.134% | 30 | 2,591 | -15.313% |
| 2026-07-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 1 | 2,591 | -24.742% |
| 2026-07-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.197% | 20 | 2,571 | -30.476% |
| 2026-07-21 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +3.008% | 1 | 2,571 | -33.394% |
| 2026-07-20 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +1.721% | 1 | 2,571 | -31.391% |
| 2026-07-17 | 4.8500 | 5.9300 | 4.8500 | 5.2300 | +16.222% | 1,510 | 1,074 | -30.210% |
| 2026-07-16 | 4.5000 | 4.6900 | 4.4500 | 4.5000 | 0.000% | 1,031 | 427 | -18.889% |
| 2026-07-15 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | -1.099% | 191 | 257 | -18.889% |
| 2026-07-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.639% | 1 | 256 | -19.780% |
| 2026-07-08 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +5.063% | 33 | 245 | -12.048% |
| 2026-07-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -0.754% | 130 | 121 | -7.595% |
| 2026-07-06 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -5.238% | 1 | 121 | -8.291% |
| 2026-06-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 15 | 106 | -13.095% |
| 2026-06-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.977% | 10 | 106 | -17.045% |
| 2026-06-25 | 4.8400 | 4.8400 | 4.7300 | 4.7300 | +3.501% | 3 | 104 | -22.833% |
| 2026-06-24 | 4.7500 | 4.7500 | 4.5700 | 4.5700 | +23.514% | 3 | 102 | -20.131% |
| 2026-06-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 36 | 68 | -1.351% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +12.179% | 1 | 68 | +4.286% |
| 2026-06-02 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +20.930% | 1 | 68 | +16.987% |
| 2026-05-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +24.038% | 46 | 22 | +41.473% |
| 2026-04-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +21.637% | 5 | 19 | +75.481% |
| 2026-04-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -42.034% | 1 | 20 | +113.450% |
| 2026-03-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +20.902% | 1 | 20 | +23.729% |
| 2026-03-24 | 2.5900 | 2.5900 | 2.4400 | 2.4400 | -23.511% | 2 | 20 | +49.590% |
| 2026-03-04 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -3.625% | 1 | 19 | +14.420% |
| 2026-03-02 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -23.908% | 1 | 20 | +10.272% |
| 2026-02-09 | 4.3500 | 4.3600 | 4.2800 | 4.3500 | +6.618% | 8 | 19 | -16.092% |
| 2026-01-22 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -1.211% | 3 | 20 | -10.539% |
| 2026-01-21 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +16.338% | 1 | 17 | -11.622% |
| 2026-01-06 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | +4.412% | 2 | 16 | +2.817% |
| 2026-01-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 15 | +7.353% |
| 2025-12-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 2 | 12 | +5.797% |
| 2025-12-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 3 | 12 | +4.286% |
| 2025-12-17 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | -2.817% | 3 | 9 | +5.797% |
| 2025-12-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.305% | 6 | 6 | +2.817% |
| 2025-12-12 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +37.154% | 5 | 5 | +5.187% |
| 2025-11-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 0.000% | 1 | 1 | +44.269% |