NFLX271217P00066000
NFLX Dec 17 2027 66.00 Put
optionOPRA
EODOct 8, 2026
7.70USD-12.698%(-1.12)9Vol817OI
NFLX271217P00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | -12.698% | 9 | 817 | 0.000% |
| 2026-10-06 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.756% | 2 | 815 | -12.698% |
| 2026-10-05 | 9.1000 | 9.2000 | 9.0200 | 9.0700 | +0.778% | 43 | 783 | -15.105% |
| 2026-10-02 | 8.8800 | 9.0000 | 8.8800 | 9.0000 | +5.634% | 3 | 783 | -14.444% |
| 2026-10-01 | 8.2500 | 8.5200 | 8.2500 | 8.5200 | +13.600% | 2 | 782 | -9.624% |
| 2026-09-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 1 | 782 | +2.667% |
| 2026-09-24 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -2.503% | 322 | 576 | +4.054% |
| 2026-09-22 | 7.4000 | 7.5900 | 7.4000 | 7.5900 | +5.417% | 20 | 574 | +1.449% |
| 2026-09-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.629% | 1 | 575 | +6.944% |
| 2026-09-18 | 7.6000 | 8.0000 | 7.6000 | 7.8800 | +40.714% | 7 | 569 | -2.284% |
| 2026-09-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 1 | 568 | +37.500% |
| 2026-09-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 3 | 570 | +29.412% |
| 2026-09-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 1 | 570 | +40.000% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -2.564% | 10 | 560 | +35.088% |
| 2026-08-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.412% | 1 | 560 | +31.624% |
| 2026-08-20 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +0.328% | 1 | 559 | +25.817% |
| 2026-08-19 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 1 | 560 | +26.230% |
| 2026-08-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 2 | 560 | +15.789% |
| 2026-08-14 | 6.7400 | 6.7400 | 6.7000 | 6.7000 | -5.634% | 7 | 559 | +14.925% |
| 2026-08-13 | 7.3500 | 7.3500 | 7.1000 | 7.1000 | -7.912% | 11 | 550 | +8.451% |
| 2026-08-12 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -2.157% | 4 | 546 | -0.130% |
| 2026-08-10 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -5.174% | 2 | 544 | -2.284% |
| 2026-08-04 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +3.875% | 1 | 543 | -7.341% |
| 2026-07-29 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -9.808% | 2 | 544 | -3.750% |
| 2026-07-27 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -4.212% | 1 | 544 | -13.191% |
| 2026-07-24 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -5.510% | 10 | 554 | -16.847% |
| 2026-07-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.704% | 1 | 553 | -21.429% |
| 2026-07-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -6.897% | 5 | 549 | -18.519% |
| 2026-07-21 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.295% | 1 | 548 | -24.138% |
| 2026-07-20 | 10.2300 | 10.2300 | 9.9300 | 10.1800 | +2.725% | 6 | 545 | -24.361% |
| 2026-07-17 | 10.7600 | 11.8000 | 9.9100 | 9.9100 | +15.906% | 15 | 543 | -22.301% |
| 2026-07-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +1.064% | 1 | 542 | -9.942% |
| 2026-07-15 | 8.5500 | 8.5500 | 8.4600 | 8.4600 | +3.171% | 5 | 545 | -8.983% |
| 2026-07-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.806% | 1 | 545 | -6.098% |
| 2026-07-08 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | -7.848% | 18 | 527 | -0.645% |
| 2026-07-01 | 8.4700 | 8.4700 | 8.3200 | 8.4100 | -2.775% | 14 | 541 | -8.442% |
| 2026-06-30 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -2.370% | 105 | 448 | -10.983% |
| 2026-06-25 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +2.784% | 2 | 450 | -13.093% |
| 2026-06-24 | 8.6800 | 8.7200 | 8.6200 | 8.6200 | +1.651% | 12 | 439 | -10.673% |
| 2026-06-23 | 8.5500 | 8.5800 | 8.4400 | 8.4800 | -1.624% | 166 | 417 | -9.198% |
| 2026-06-22 | 8.0000 | 8.7500 | 8.0000 | 8.6200 | +36.392% | 15 | 405 | -10.673% |
| 2026-06-15 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +6.577% | 1 | 404 | +21.835% |
| 2026-06-05 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +22.268% | 2 | 406 | +29.848% |
| 2026-04-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.414% | 2 | 408 | +58.763% |
| 2026-04-23 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +40.000% | 20 | 428 | +59.420% |
| 2026-04-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -25.000% | 4 | 428 | +123.188% |
| 2026-04-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -43.558% | 2 | 428 | +67.391% |
| 2026-02-25 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -12.647% | 11 | 437 | -5.521% |
| 2026-02-23 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +6.507% | 2 | 437 | -17.471% |
| 2026-02-20 | 8.6500 | 8.7600 | 8.6500 | 8.7600 | +29.778% | 10 | 435 | -12.100% |
| 2026-01-28 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -7.534% | 37 | 429 | +14.074% |
| 2026-01-27 | 6.6000 | 7.3000 | 6.6000 | 7.3000 | +8.955% | 21 | 392 | +5.479% |
| 2026-01-26 | 6.7200 | 6.7200 | 6.7000 | 6.7000 | -0.741% | 2 | 392 | +14.925% |
| 2026-01-23 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -4.661% | 2 | 391 | +14.074% |
| 2026-01-22 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -1.667% | 10 | 391 | +8.757% |
| 2026-01-21 | 7.4700 | 7.4700 | 7.2000 | 7.2000 | +3.597% | 6 | 381 | +6.944% |
| 2026-01-20 | 6.8000 | 6.9500 | 6.7500 | 6.9500 | +3.731% | 33 | 385 | +10.791% |
| 2026-01-16 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | +4.687% | 22 | 373 | +14.925% |
| 2026-01-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 1 | 373 | +20.312% |
| 2026-01-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 1 | 372 | +24.194% |
| 2026-01-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 8 | 372 | +28.333% |
| 2025-12-29 | 5.9200 | 5.9200 | 5.8000 | 5.8000 | -2.027% | 5 | 372 | +32.759% |
| 2025-12-19 | 5.9300 | 6.0000 | 5.9200 | 5.9200 | +1.197% | 5 | 374 | +30.068% |
| 2025-12-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -5.645% | 1 | 370 | +31.624% |
| 2025-12-11 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.813% | 1 | 369 | +24.194% |
| 2025-12-10 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +6.034% | 2 | 369 | +25.203% |
| 2025-12-08 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +36.471% | 26 | 367 | +32.759% |
| 2025-12-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.494% | 1 | 341 | +81.176% |
| 2025-11-26 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -7.292% | 3 | 343 | +73.034% |
| 2025-11-21 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +11.628% | 4 | 343 | +60.417% |
| 2025-11-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 5 | 343 | +79.070% |
| 2025-11-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 343 | +102.632% |
| 2025-11-17 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | 0.000% | 4 | 344 | +92.500% |