NFLX271217P00058000
NFLX Dec 17 2027 58.00 Put
optionOPRA
EODOct 7, 2026
4.84USD-10.037%(-0.54)4Vol1,236OI
NFLX271217P00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -10.037% | 4 | 1,236 | 0.000% |
| 2026-10-06 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -2.182% | 4 | 1,236 | -10.037% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.804% | 1 | 1,235 | -12.000% |
| 2026-10-02 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +4.288% | 6 | 1,230 | -9.533% |
| 2026-10-01 | 5.1500 | 5.2000 | 5.1200 | 5.1300 | +5.339% | 31 | 1,204 | -5.653% |
| 2026-09-28 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +8.705% | 1 | 1,205 | -0.616% |
| 2026-09-23 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.681% | 2 | 1,205 | +8.036% |
| 2026-09-18 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | +22.078% | 283 | 1,057 | +2.979% |
| 2026-09-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.316% | 1 | 1,057 | +25.714% |
| 2026-09-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 25 | 1,032 | +27.368% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 4 | 1,032 | +38.286% |
| 2026-08-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.235% | 1 | 1,033 | +38.286% |
| 2026-08-25 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -8.440% | 1 | 1,032 | +35.196% |
| 2026-08-19 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -8.858% | 1 | 1,032 | +23.785% |
| 2026-08-14 | 4.0900 | 4.2900 | 4.0900 | 4.2900 | -2.500% | 14 | 1,032 | +12.821% |
| 2026-08-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.950% | 1 | 1,032 | +10.000% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | -8.077% | 3 | 1,032 | +1.255% |
| 2026-08-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.451% | 1 | 1,032 | -6.923% |
| 2026-07-27 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -6.732% | 2 | 1,032 | -14.789% |
| 2026-07-22 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -4.844% | 1 | 1,032 | -20.525% |
| 2026-07-17 | 7.0000 | 7.0200 | 6.4000 | 6.4000 | +17.431% | 5 | 1,031 | -24.375% |
| 2026-07-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 1 | 1,031 | -11.193% |
| 2026-07-08 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -8.411% | 38 | 1,023 | -1.224% |
| 2026-06-26 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | +37.179% | 5 | 1,023 | -9.533% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 8 | 1,031 | +24.103% |
| 2026-06-09 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +2.564% | 20 | 1,044 | +21.000% |
| 2026-06-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 15 | 1,044 | +24.103% |
| 2026-05-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.707% | 20 | 1,064 | +38.286% |
| 2026-05-26 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | -8.889% | 5 | 1,065 | +47.561% |
| 2026-05-11 | 3.5500 | 3.7000 | 3.5500 | 3.6000 | +2.857% | 16 | 1,066 | +34.444% |
| 2026-05-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 2 | 1,067 | +38.286% |
| 2026-05-07 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 4 | 1,068 | +44.478% |
| 2026-04-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +7.492% | 1 | 1,068 | +46.667% |
| 2026-04-23 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +21.344% | 1 | 1,067 | +57.655% |
| 2026-04-21 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.200% | 1 | 1,066 | +91.304% |
| 2026-04-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -29.972% | 1 | 1,066 | +93.600% |
| 2026-03-26 | 3.7000 | 3.7000 | 3.5700 | 3.5700 | -8.462% | 5 | 1,066 | +35.574% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 5 | 1,068 | +24.103% |
| 2026-03-10 | 2.2100 | 3.6000 | 2.1600 | 3.6000 | -36.842% | 80 | 1,068 | +34.444% |
| 2026-02-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 1,029 | -15.088% |
| 2026-02-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 1,029 | -19.333% |
| 2026-02-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +18.095% | 230 | 1,029 | -21.935% |
| 2026-02-09 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +17.978% | 2 | 852 | -7.810% |
| 2026-01-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.050% | 1 | 852 | +8.764% |
| 2026-01-20 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +5.760% | 100 | 852 | +5.447% |
| 2025-12-11 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +7.160% | 50 | 902 | +11.521% |
| 2025-12-10 | 4.0500 | 4.1000 | 4.0500 | 4.0500 | +4.381% | 41 | 902 | +19.506% |
| 2025-12-09 | 3.6500 | 3.8800 | 3.6500 | 3.8800 | +13.450% | 4 | 902 | +24.742% |
| 2025-12-05 | 3.2700 | 3.5500 | 3.2700 | 3.4200 | +10.323% | 201 | 900 | +41.520% |
| 2025-11-20 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 0.000% | 250 | 900 | +56.129% |