NFLX261016P00070000
NFLX Oct 16 2026 70.00 Put
optionOPRA
EODOct 8, 2026
0.60USD-58.333%(-0.84)3,369Vol20,564OI
NFLX261016P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.3600 | 1.4300 | 0.5900 | 0.6000 | -58.333% | 3,369 | 19,814 | 0.000% |
| 2026-10-07 | 2.0200 | 2.2100 | 1.4200 | 1.4400 | -32.075% | 617 | 19,755 | -58.333% |
| 2026-10-06 | 3.0500 | 3.0500 | 2.1200 | 2.1200 | -29.801% | 513 | 19,832 | -71.698% |
| 2026-10-05 | 3.4000 | 3.7700 | 3.0200 | 3.0200 | -14.689% | 390 | 20,002 | -80.132% |
| 2026-10-02 | 2.9700 | 3.6700 | 2.8800 | 3.5400 | +20.408% | 774 | 20,016 | -83.051% |
| 2026-10-01 | 2.0700 | 3.0000 | 1.8700 | 2.9400 | +47.000% | 898 | 20,141 | -79.592% |
| 2026-09-30 | 1.7600 | 2.0100 | 1.6000 | 2.0000 | +16.959% | 1,703 | 20,187 | -70.000% |
| 2026-09-29 | 2.0100 | 2.0100 | 1.3400 | 1.7100 | -26.609% | 1,720 | 20,139 | -64.912% |
| 2026-09-28 | 1.4500 | 2.5100 | 1.3700 | 2.3300 | +57.432% | 2,271 | 20,190 | -74.249% |
| 2026-09-25 | 1.4100 | 1.5500 | 1.2300 | 1.4800 | +12.121% | 1,545 | 20,003 | -59.459% |
| 2026-09-24 | 1.3900 | 1.5800 | 1.2500 | 1.3200 | -15.924% | 1,499 | 19,966 | -54.545% |
| 2026-09-23 | 1.2600 | 1.6700 | 1.2200 | 1.5700 | +20.769% | 2,229 | 19,668 | -61.783% |
| 2026-09-22 | 0.9500 | 1.5400 | 0.9500 | 1.3000 | +27.451% | 2,001 | 19,266 | -53.846% |
| 2026-09-21 | 1.4300 | 1.5300 | 0.9000 | 1.0200 | -37.037% | 5,945 | 17,324 | -41.176% |
| 2026-09-18 | 1.9300 | 2.5500 | 1.4900 | 1.6200 | +116.000% | 4,767 | 17,316 | -62.963% |
| 2026-09-17 | 0.5900 | 0.8200 | 0.5900 | 0.7500 | +10.294% | 1,429 | 16,596 | -20.000% |
| 2026-09-16 | 0.4300 | 0.6900 | 0.4300 | 0.6800 | +33.333% | 1,406 | 16,815 | -11.765% |
| 2026-09-15 | 0.4000 | 0.5500 | 0.4000 | 0.5100 | +54.545% | 749 | 16,824 | +17.647% |
| 2026-09-14 | 0.4900 | 0.5300 | 0.2400 | 0.3300 | -50.746% | 1,841 | 17,729 | +81.818% |
| 2026-09-11 | 0.8500 | 0.9100 | 0.6500 | 0.6700 | -32.323% | 667 | 17,491 | -10.448% |
| 2026-09-10 | 1.1700 | 1.3200 | 0.9100 | 0.9900 | -7.477% | 684 | 17,223 | -39.394% |
| 2026-09-09 | 1.0400 | 1.1000 | 0.9600 | 1.0700 | +7.000% | 733 | 16,884 | -43.925% |
| 2026-09-08 | 0.9600 | 1.2500 | 0.8600 | 1.0000 | +17.647% | 1,402 | 16,140 | -40.000% |
| 2026-09-04 | 0.4300 | 0.8500 | 0.3800 | 0.8500 | +136.111% | 1,953 | 14,975 | -29.412% |
| 2026-09-03 | 0.4100 | 0.4300 | 0.3600 | 0.3600 | -14.286% | 449 | 14,865 | +66.667% |
| 2026-09-02 | 0.5900 | 0.5900 | 0.4000 | 0.4200 | -27.586% | 2,447 | 14,543 | +42.857% |
| 2026-09-01 | 0.5200 | 0.6400 | 0.4600 | 0.5800 | +11.538% | 349 | 14,437 | +3.448% |
| 2026-08-31 | 0.5700 | 0.6000 | 0.4700 | 0.5200 | -1.887% | 297 | 14,429 | +15.385% |
| 2026-08-28 | 0.6900 | 0.7800 | 0.5000 | 0.5300 | -25.352% | 282 | 14,466 | +13.208% |
| 2026-08-27 | 0.6700 | 0.9200 | 0.6700 | 0.7100 | +4.412% | 567 | 14,335 | -15.493% |
| 2026-08-26 | 0.7400 | 0.7400 | 0.6200 | 0.6800 | +3.030% | 210 | 14,257 | -11.765% |
| 2026-08-25 | 0.9000 | 0.9000 | 0.6300 | 0.6600 | -24.138% | 729 | 14,327 | -9.091% |
| 2026-08-24 | 0.8800 | 0.9200 | 0.7900 | 0.8700 | -5.435% | 877 | 14,181 | -31.034% |
| 2026-08-21 | 1.1500 | 1.1500 | 0.8400 | 0.9200 | +3.371% | 192 | 14,168 | -34.783% |
| 2026-08-20 | 0.9400 | 1.0100 | 0.8400 | 0.8900 | -6.316% | 264 | 14,038 | -32.584% |
| 2026-08-19 | 1.1700 | 1.1700 | 0.8600 | 0.9500 | -29.630% | 873 | 14,052 | -36.842% |
| 2026-08-18 | 1.6200 | 1.6200 | 1.1700 | 1.3500 | -22.857% | 299 | 13,829 | -55.556% |
| 2026-08-17 | 1.2900 | 1.8500 | 1.2400 | 1.7500 | +33.588% | 935 | 13,610 | -65.714% |
| 2026-08-14 | 1.3900 | 1.4700 | 1.2500 | 1.3100 | -10.274% | 692 | 13,072 | -54.198% |
| 2026-08-13 | 2.2000 | 2.2000 | 1.4500 | 1.4600 | -38.912% | 820 | 13,225 | -58.904% |
| 2026-08-12 | 2.3600 | 2.6600 | 2.3300 | 2.3900 | +1.702% | 279 | 13,023 | -74.895% |
| 2026-08-11 | 2.1000 | 2.4100 | 1.9200 | 2.3500 | +14.634% | 802 | 12,652 | -74.468% |
| 2026-08-10 | 2.8000 | 2.9300 | 2.0500 | 2.0500 | -25.455% | 822 | 12,796 | -70.732% |
| 2026-08-07 | 2.9800 | 2.9800 | 2.6600 | 2.7500 | -8.027% | 387 | 12,888 | -78.182% |
| 2026-08-06 | 2.9000 | 3.3000 | 2.8800 | 2.9900 | +3.819% | 603 | 12,521 | -79.933% |
| 2026-08-05 | 2.8700 | 3.2200 | 2.8700 | 2.8800 | -14.030% | 270 | 12,493 | -79.167% |
| 2026-08-04 | 3.4900 | 3.5500 | 3.0500 | 3.3500 | +3.715% | 67 | 12,451 | -82.090% |
| 2026-08-03 | 3.3200 | 3.5400 | 3.0000 | 3.2300 | -13.867% | 553 | 12,363 | -81.424% |
| 2026-07-31 | 3.6400 | 4.1000 | 3.5000 | 3.7500 | +8.696% | 1,414 | 11,990 | -84.000% |
| 2026-07-30 | 4.1700 | 4.3000 | 3.3500 | 3.4500 | +8.150% | 2,781 | 11,700 | -82.609% |
| 2026-07-29 | 3.5200 | 3.7000 | 2.9600 | 3.1900 | -11.389% | 1,074 | 11,532 | -81.191% |
| 2026-07-28 | 3.9000 | 3.9000 | 3.1500 | 3.6000 | -14.286% | 2,048 | 11,764 | -83.333% |
| 2026-07-27 | 4.3500 | 4.6000 | 4.0500 | 4.2000 | -8.696% | 150 | 11,701 | -85.714% |
| 2026-07-24 | 5.2200 | 5.2800 | 4.3800 | 4.6000 | -12.381% | 490 | 11,632 | -86.957% |
| 2026-07-23 | 5.6500 | 5.6500 | 5.0000 | 5.2500 | -2.778% | 262 | 11,504 | -88.571% |
| 2026-07-22 | 5.1500 | 5.4800 | 4.4800 | 5.4000 | -2.703% | 1,088 | 10,954 | -88.889% |
| 2026-07-21 | 5.9300 | 6.5000 | 5.5500 | 5.5500 | -5.932% | 539 | 11,214 | -89.189% |
| 2026-07-20 | 6.0500 | 6.3500 | 5.8000 | 5.9000 | +4.425% | 474 | 10,784 | -89.831% |
| 2026-07-17 | 7.0300 | 7.2500 | 5.3300 | 5.6500 | +31.395% | 1,554 | 9,921 | -89.381% |
| 2026-07-16 | 4.1500 | 4.6000 | 4.0500 | 4.3000 | -4.444% | 112 | 9,848 | -86.047% |
| 2026-07-15 | 4.1800 | 4.5000 | 3.9600 | 4.5000 | +6.132% | 110 | 9,848 | -86.667% |
| 2026-07-14 | 4.6000 | 4.6500 | 4.2000 | 4.2400 | -0.935% | 551 | 9,787 | -85.849% |
| 2026-07-13 | 3.9800 | 4.2800 | 3.9600 | 4.2800 | -4.251% | 74 | 9,828 | -85.981% |
| 2026-07-10 | 3.9500 | 4.7800 | 3.8300 | 4.4700 | +11.750% | 3,869 | 6,256 | -86.577% |
| 2026-07-09 | 4.0000 | 4.1000 | 3.9500 | 4.0000 | +6.667% | 55 | 6,248 | -85.000% |
| 2026-07-08 | 3.7000 | 3.7500 | 3.5500 | 3.7500 | +7.450% | 26 | 6,242 | -84.000% |
| 2026-07-07 | 3.2000 | 3.5500 | 3.1500 | 3.4900 | -5.676% | 214 | 6,076 | -82.808% |
| 2026-07-06 | 3.4000 | 3.7000 | 3.3500 | 3.7000 | +20.521% | 139 | 6,063 | -83.784% |
| 2026-07-02 | 3.6000 | 3.6000 | 3.0700 | 3.0700 | -27.765% | 719 | 5,442 | -80.456% |
| 2026-07-01 | 4.6000 | 4.7000 | 4.2100 | 4.2500 | -16.667% | 138 | 5,360 | -85.882% |
| 2026-06-30 | 4.3500 | 5.1000 | 4.3500 | 5.1000 | +24.390% | 2,488 | 3,137 | -88.235% |
| 2026-06-29 | 4.0300 | 4.1000 | 3.6000 | 4.1000 | -3.529% | 72 | 3,114 | -85.366% |
| 2026-06-26 | 5.1500 | 5.1500 | 3.9500 | 4.2500 | -16.667% | 53 | 3,077 | -85.882% |
| 2026-06-25 | 5.1500 | 5.1600 | 4.7000 | 5.1000 | +6.250% | 54 | 3,055 | -88.235% |
| 2026-06-24 | 4.6200 | 5.1000 | 4.6200 | 4.8000 | +7.865% | 89 | 3,028 | -87.500% |
| 2026-06-23 | 3.2500 | 4.6500 | 3.2500 | 4.4500 | -6.316% | 1,168 | 2,061 | -86.517% |
| 2026-06-22 | 3.5500 | 5.1000 | 3.4000 | 4.7500 | +40.950% | 355 | 1,963 | -87.368% |
| 2026-06-18 | 3.3600 | 3.4000 | 3.2000 | 3.3700 | +1.506% | 507 | 1,519 | -82.196% |
| 2026-06-17 | 3.0500 | 3.4000 | 3.0000 | 3.3200 | +18.996% | 272 | 1,434 | -81.928% |
| 2026-06-16 | 2.2200 | 3.0900 | 2.2200 | 2.7900 | +25.676% | 397 | 1,324 | -78.495% |
| 2026-06-15 | 2.2500 | 2.3300 | 2.1900 | 2.2200 | -14.943% | 26 | 1,328 | -72.973% |
| 2026-06-12 | 2.5000 | 2.8800 | 2.5000 | 2.6100 | +4.400% | 35 | 1,299 | -77.011% |
| 2026-06-11 | 2.6500 | 2.8200 | 2.5000 | 2.5000 | -0.398% | 109 | 1,230 | -76.000% |
| 2026-06-10 | 2.5000 | 2.5100 | 2.3600 | 2.5100 | -1.953% | 152 | 1,163 | -76.096% |
| 2026-06-09 | 2.4800 | 2.5600 | 2.4800 | 2.5600 | +3.644% | 51 | 1,154 | -76.563% |
| 2026-06-08 | 2.3500 | 2.4700 | 2.3300 | 2.4700 | -4.633% | 50 | 1,113 | -75.709% |
| 2026-06-05 | 2.5500 | 2.6000 | 2.4600 | 2.5900 | -0.766% | 59 | 1,097 | -76.834% |
| 2026-06-04 | 2.5000 | 2.6300 | 2.5000 | 2.6100 | -6.452% | 7 | 1,090 | -77.011% |
| 2026-06-03 | 2.5000 | 2.7900 | 2.5000 | 2.7900 | +22.368% | 299 | 900 | -78.495% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.1900 | 2.2800 | +18.750% | 58 | 882 | -73.684% |
| 2026-06-01 | 1.9800 | 2.0000 | 1.9200 | 1.9200 | +1.053% | 236 | 746 | -68.750% |
| 2026-05-29 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | +4.396% | 2 | 746 | -68.421% |
| 2026-05-28 | 1.8300 | 1.8600 | 1.8200 | 1.8200 | 0.000% | 13 | 746 | -67.033% |
| 2026-05-27 | 1.6600 | 1.8600 | 1.6600 | 1.8200 | +3.409% | 529 | 492 | -67.033% |
| 2026-05-26 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | +9.317% | 2 | 492 | -65.909% |
| 2026-05-22 | 1.6100 | 1.6100 | 1.5800 | 1.6100 | +1.899% | 5 | 487 | -62.733% |
| 2026-05-21 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | -3.659% | 6 | 481 | -62.025% |
| 2026-05-18 | 1.4200 | 1.6400 | 1.4200 | 1.6400 | -15.897% | 50 | 431 | -63.415% |
| 2026-05-15 | 1.7700 | 1.9500 | 1.7400 | 1.9500 | +1.563% | 16 | 430 | -69.231% |
| 2026-05-14 | 1.7700 | 1.9900 | 1.7700 | 1.9200 | +0.524% | 27 | 424 | -68.750% |
| 2026-05-13 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 1 | 423 | -68.586% |
| 2026-05-12 | 1.9000 | 2.0700 | 1.8100 | 1.9100 | -11.982% | 110 | 358 | -68.586% |
| 2026-05-11 | 1.9500 | 2.2300 | 1.9400 | 2.1700 | +12.435% | 38 | 326 | -72.350% |
| 2026-05-08 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | -3.500% | 4 | 325 | -68.912% |
| 2026-05-07 | 1.7200 | 2.0000 | 1.7200 | 2.0000 | +8.108% | 38 | 290 | -70.000% |
| 2026-05-06 | 1.8800 | 1.9000 | 1.8300 | 1.8500 | -7.035% | 16 | 285 | -67.568% |
| 2026-05-05 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | +28.387% | 10 | 278 | -69.849% |
| 2026-05-04 | 1.4700 | 1.5900 | 1.4500 | 1.5500 | +14.815% | 13 | 272 | -61.290% |
| 2026-05-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.930% | 10 | 262 | -55.556% |
| 2026-04-30 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -8.387% | 5 | 260 | -57.746% |
| 2026-04-28 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | -5.488% | 21 | 240 | -61.290% |
| 2026-04-24 | 1.6900 | 1.7100 | 1.6100 | 1.6400 | -4.094% | 10 | 238 | -63.415% |
| 2026-04-23 | 1.3900 | 1.7100 | 1.3900 | 1.7100 | +17.931% | 36 | 232 | -64.912% |
| 2026-04-22 | 1.2400 | 1.6100 | 1.2400 | 1.4500 | -3.333% | 251 | 3 | -58.621% |
| 2026-04-21 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | 0.000% | 3 | 0 | -60.000% |