NFLX271217P00060000
NFLX Dec 17 2027 60.00 Put
optionOPRA
EODOct 8, 2026
5.32USD-8.276%(-0.48)8Vol1,858OI
NFLX271217P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.4500 | 5.5000 | 5.2000 | 5.3200 | -8.276% | 8 | 1,859 | 0.000% |
| 2026-10-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 1,860 | -8.276% |
| 2026-10-06 | 6.0200 | 6.0500 | 5.9000 | 6.0000 | -5.063% | 7 | 1,863 | -11.333% |
| 2026-10-05 | 6.2000 | 6.4000 | 6.2000 | 6.3200 | +0.317% | 13 | 1,859 | -15.823% |
| 2026-10-02 | 6.1200 | 6.3000 | 6.1200 | 6.3000 | +5.000% | 2 | 1,859 | -15.556% |
| 2026-10-01 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +9.091% | 79 | 1,827 | -11.333% |
| 2026-09-30 | 5.5000 | 5.5500 | 5.4500 | 5.5000 | +0.917% | 130 | 1,697 | -3.273% |
| 2026-09-29 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | -4.386% | 22 | 1,677 | -2.385% |
| 2026-09-28 | 5.3800 | 5.7000 | 5.3800 | 5.7000 | +10.680% | 8 | 1,675 | -6.667% |
| 2026-09-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.341% | 1 | 1,674 | +3.301% |
| 2026-09-22 | 4.8600 | 5.2200 | 4.8600 | 5.2200 | +3.984% | 11 | 1,668 | +1.916% |
| 2026-09-21 | 5.2100 | 5.2100 | 4.8900 | 5.0200 | -5.283% | 10 | 1,663 | +5.976% |
| 2026-09-18 | 5.5000 | 5.5900 | 5.1400 | 5.3000 | +23.256% | 122 | 1,607 | +0.377% |
| 2026-09-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 11 | 1,616 | +23.721% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.792% | 1 | 1,615 | +28.193% |
| 2026-09-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -13.483% | 1 | 1,616 | +38.182% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 3 | 1,613 | +19.551% |
| 2026-09-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +27.507% | 10 | 1,623 | +19.551% |
| 2026-09-03 | 3.5500 | 3.7000 | 3.4900 | 3.4900 | -8.158% | 6 | 1,627 | +52.436% |
| 2026-09-02 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -5.000% | 4 | 1,631 | +40.000% |
| 2026-08-28 | 4.0000 | 4.0000 | 3.9200 | 4.0000 | -5.213% | 5 | 1,634 | +33.000% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | +5.500% | 3 | 1,637 | +26.066% |
| 2026-08-26 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -1.235% | 3 | 1,640 | +33.000% |
| 2026-08-25 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -5.814% | 2 | 1,641 | +31.358% |
| 2026-08-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 1 | 1,642 | +23.721% |
| 2026-08-19 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | -12.121% | 6 | 1,636 | +22.299% |
| 2026-08-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 2 | 1,638 | +7.475% |
| 2026-08-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 2 | 1,636 | +10.833% |
| 2026-08-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.664% | 10 | 1,646 | +12.000% |
| 2026-08-13 | 5.0500 | 5.0500 | 4.8800 | 4.8800 | -9.630% | 4 | 1,646 | +9.016% |
| 2026-08-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.369% | 1 | 1,645 | -1.481% |
| 2026-08-11 | 5.3000 | 5.4200 | 4.9500 | 5.4200 | +0.185% | 4 | 1,643 | -1.845% |
| 2026-08-10 | 5.3000 | 5.4100 | 5.2500 | 5.4100 | -5.088% | 12 | 1,636 | -1.664% |
| 2026-08-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 1 | 1,635 | -6.667% |
| 2026-08-05 | 5.7700 | 5.8000 | 5.7700 | 5.8000 | -2.848% | 2 | 1,635 | -8.276% |
| 2026-08-03 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -0.500% | 1 | 1,634 | -10.888% |
| 2026-07-29 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -6.250% | 106 | 1,612 | -11.333% |
| 2026-07-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.478% | 1 | 1,613 | -16.875% |
| 2026-07-24 | 6.9000 | 6.9200 | 6.6500 | 6.7000 | -5.634% | 23 | 1,617 | -20.597% |
| 2026-07-23 | 6.9500 | 7.1000 | 6.9500 | 7.1000 | +1.719% | 3 | 1,618 | -25.070% |
| 2026-07-22 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -7.550% | 2 | 1,618 | -23.782% |
| 2026-07-21 | 7.5000 | 7.5500 | 7.3800 | 7.5500 | +2.027% | 225 | 1,405 | -29.536% |
| 2026-07-20 | 7.4000 | 7.4000 | 7.3000 | 7.4000 | +3.933% | 3 | 1,402 | -28.108% |
| 2026-07-17 | 7.5500 | 8.0000 | 7.1000 | 7.1200 | +14.839% | 54 | 1,363 | -25.281% |
| 2026-07-16 | 6.1000 | 6.2000 | 5.9700 | 6.2000 | +1.639% | 25 | 1,338 | -14.194% |
| 2026-07-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.489% | 1 | 1,339 | -12.787% |
| 2026-07-14 | 6.1800 | 6.1800 | 6.1300 | 6.1300 | +2.337% | 19 | 1,325 | -13.214% |
| 2026-07-13 | 5.4500 | 5.9900 | 5.4500 | 5.9900 | -3.698% | 33 | 1,314 | -11.185% |
| 2026-07-10 | 6.2500 | 6.3500 | 6.1900 | 6.2200 | +7.241% | 36 | 1,312 | -14.469% |
| 2026-07-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 1,311 | -8.276% |
| 2026-07-08 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +0.358% | 14 | 1,297 | -5.000% |
| 2026-07-07 | 5.4000 | 5.5800 | 5.4000 | 5.5800 | -6.218% | 19 | 1,278 | -4.659% |
| 2026-07-01 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -0.168% | 35 | 1,243 | -10.588% |
| 2026-06-29 | 5.4700 | 5.9600 | 5.4700 | 5.9600 | -6.875% | 8 | 1,243 | -10.738% |
| 2026-06-25 | 6.0500 | 6.4100 | 6.0500 | 6.4000 | +2.400% | 103 | 1,142 | -16.875% |
| 2026-06-24 | 6.1500 | 6.4500 | 6.1500 | 6.2500 | +2.124% | 79 | 1,069 | -14.880% |
| 2026-06-23 | 6.2500 | 6.7000 | 6.1200 | 6.1200 | -4.075% | 9 | 1,063 | -13.072% |
| 2026-06-22 | 5.4000 | 6.3800 | 5.4000 | 6.3800 | +22.222% | 39 | 1,028 | -16.614% |
| 2026-06-18 | 4.9000 | 5.2200 | 4.9000 | 5.2200 | +7.629% | 22 | 1,006 | +1.916% |
| 2026-06-16 | 4.8500 | 4.8500 | 4.6000 | 4.8500 | +10.227% | 29 | 988 | +9.691% |
| 2026-06-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.950% | 1 | 987 | +20.909% |
| 2026-06-12 | 4.7800 | 4.9000 | 4.5500 | 4.7800 | +7.901% | 23 | 975 | +11.297% |
| 2026-06-10 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -3.696% | 10 | 974 | +20.090% |
| 2026-06-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.491% | 1 | 975 | +15.652% |
| 2026-06-02 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +21.143% | 1 | 975 | +25.472% |
| 2026-06-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.377% | 1 | 975 | +52.000% |
| 2026-05-29 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +7.606% | 18 | 957 | +39.267% |
| 2026-05-15 | 3.4500 | 3.7000 | 3.4500 | 3.5500 | +10.248% | 680 | 634 | +49.859% |
| 2026-05-12 | 3.9100 | 3.9100 | 3.2200 | 3.2200 | -14.133% | 7 | 637 | +65.217% |
| 2026-04-30 | 3.5000 | 3.7500 | 3.4000 | 3.7500 | +6.534% | 8 | 643 | +41.867% |
| 2026-04-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -0.565% | 1 | 643 | +51.136% |
| 2026-04-22 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | +1.143% | 20 | 643 | +50.282% |
| 2026-04-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +30.112% | 4 | 644 | +52.000% |
| 2026-04-17 | 2.8500 | 3.0900 | 2.6900 | 2.6900 | +16.450% | 28 | 639 | +97.770% |
| 2026-04-15 | 2.4800 | 2.4800 | 2.3100 | 2.3100 | -22.483% | 3 | 639 | +130.303% |
| 2026-04-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -5.994% | 3 | 636 | +78.523% |
| 2026-04-09 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -2.462% | 8 | 636 | +67.823% |
| 2026-04-08 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | -7.143% | 4 | 640 | +63.692% |
| 2026-04-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 2 | 637 | +52.000% |
| 2026-03-31 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | -2.500% | 22 | 637 | +36.410% |
| 2026-03-26 | 4.1000 | 4.1000 | 3.8300 | 4.0000 | -9.091% | 6 | 637 | +33.000% |
| 2026-03-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.088% | 2 | 641 | +20.909% |
| 2026-03-19 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +2.619% | 20 | 641 | +23.434% |
| 2026-03-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 1 | 641 | +26.667% |
| 2026-03-13 | 3.8600 | 4.4000 | 3.4500 | 4.3000 | +1.176% | 80 | 641 | +23.721% |
| 2026-03-12 | 4.2100 | 4.2800 | 3.8000 | 4.2500 | +1.918% | 210 | 641 | +25.176% |
| 2026-03-11 | 3.6000 | 4.2300 | 3.5000 | 4.1700 | +15.833% | 821 | 559 | +27.578% |
| 2026-03-10 | 4.0000 | 4.0300 | 3.5500 | 3.6000 | -10.000% | 90 | 553 | +47.778% |
| 2026-03-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.541% | 1 | 502 | +33.000% |
| 2026-03-02 | 3.9400 | 3.9400 | 3.5500 | 3.7900 | -13.864% | 22 | 501 | +40.369% |
| 2026-02-27 | 5.0000 | 5.0000 | 4.3700 | 4.4000 | -30.709% | 5 | 481 | +20.909% |
| 2026-02-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.434% | 2 | 481 | -16.220% |
| 2026-02-17 | 7.0700 | 7.0700 | 6.8300 | 6.8600 | -4.590% | 8 | 481 | -22.449% |
| 2026-02-13 | 7.1500 | 7.2500 | 7.1500 | 7.1900 | +1.268% | 9 | 472 | -26.008% |
| 2026-02-12 | 6.2000 | 7.1000 | 6.2000 | 7.1000 | +20.748% | 12 | 472 | -25.070% |
| 2026-02-11 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +8.889% | 10 | 462 | -9.524% |
| 2026-02-10 | 5.5000 | 5.5200 | 4.6500 | 5.4000 | -3.052% | 14 | 453 | -1.481% |
| 2026-02-05 | 5.8200 | 5.8200 | 5.5700 | 5.5700 | -4.296% | 21 | 453 | -4.488% |
| 2026-02-04 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +3.743% | 2 | 473 | -8.591% |
| 2026-02-03 | 5.5500 | 5.6100 | 5.4900 | 5.6100 | +4.860% | 13 | 472 | -5.169% |
| 2026-01-27 | 5.1300 | 5.3500 | 5.1300 | 5.3500 | +8.081% | 201 | 472 | -0.561% |
| 2026-01-23 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | -7.477% | 4 | 471 | +7.475% |
| 2026-01-22 | 5.3700 | 5.3800 | 5.3500 | 5.3500 | -0.926% | 4 | 469 | -0.561% |
| 2026-01-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +7.784% | 2 | 467 | -1.481% |
| 2026-01-20 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +4.375% | 2 | 465 | +6.188% |
| 2026-01-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.138% | 1 | 467 | +10.833% |
| 2026-01-14 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | +5.858% | 5 | 467 | +5.138% |
| 2026-01-12 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | -0.417% | 3 | 463 | +11.297% |
| 2026-01-09 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | +4.348% | 10 | 461 | +10.833% |
| 2026-01-08 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -1.499% | 15 | 456 | +15.652% |
| 2026-01-06 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +0.864% | 1 | 451 | +13.919% |
| 2026-01-02 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +2.661% | 10 | 451 | +14.903% |
| 2025-12-23 | 4.5000 | 4.5400 | 4.5000 | 4.5100 | +0.222% | 4 | 441 | +17.960% |
| 2025-12-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.660% | 15 | 439 | +18.222% |
| 2025-12-15 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +14.940% | 1 | 439 | +11.530% |
| 2025-12-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 438 | +28.193% |
| 2025-12-09 | 4.1500 | 4.3200 | 4.1500 | 4.2000 | -6.667% | 5 | 437 | +26.667% |
| 2025-12-08 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +25.348% | 3 | 435 | +18.222% |
| 2025-12-04 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +2.571% | 10 | 435 | +48.189% |
| 2025-12-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.581% | 5 | 435 | +52.000% |
| 2025-11-21 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +27.368% | 10 | 440 | +46.556% |
| 2025-11-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.629% | 4 | 440 | +86.667% |
| 2025-11-17 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +1338.095% | 1 | 440 | +76.159% |
| 2025-09-29 | 0.4400 | 0.4400 | 0.2100 | 0.2100 | -66.667% | 2 | 1 | +2433.333% |
| 2025-06-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -53.333% | 1 | 1 | +744.444% |
| 2025-06-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 1 | 1 | +294.074% |