NFLX261016P00080000
NFLX Oct 16 2026 80.00 Put
optionOPRA
EODOct 8, 2026
8.63USD-18.121%(-1.91)99Vol3,200OI
NFLX261016P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 10.0000 | 10.0000 | 8.6300 | 8.6300 | -18.121% | 99 | 4,203 | 0.000% |
| 2026-10-07 | 11.1000 | 11.2100 | 10.5400 | 10.5400 | -7.867% | 32 | 4,203 | -18.121% |
| 2026-10-06 | 12.5800 | 12.5800 | 11.4400 | 11.4400 | -10.275% | 58 | 4,432 | -24.563% |
| 2026-10-05 | 13.0000 | 13.4000 | 12.7500 | 12.7500 | -1.468% | 4,147 | 5,604 | -32.314% |
| 2026-10-02 | 12.3500 | 13.1600 | 12.3200 | 12.9400 | +3.520% | 178 | 6,641 | -33.308% |
| 2026-10-01 | 11.0600 | 12.5000 | 11.0600 | 12.5000 | +20.773% | 316 | 8,872 | -30.960% |
| 2026-09-30 | 10.0300 | 10.3500 | 9.9200 | 10.3500 | +7.254% | 29 | 9,078 | -16.618% |
| 2026-09-29 | 9.4500 | 9.7500 | 8.8000 | 9.6500 | -10.813% | 212 | 9,239 | -10.570% |
| 2026-09-28 | 9.4100 | 11.1200 | 9.4100 | 10.8200 | +21.984% | 485 | 9,621 | -20.240% |
| 2026-09-25 | 8.5400 | 9.0600 | 8.4700 | 8.8700 | +6.228% | 146 | 9,705 | -2.706% |
| 2026-09-24 | 8.5000 | 8.9500 | 8.1800 | 8.3500 | -7.325% | 105 | 9,702 | +3.353% |
| 2026-09-23 | 8.3000 | 9.0100 | 8.1500 | 9.0100 | +11.235% | 144 | 9,770 | -4.218% |
| 2026-09-22 | 7.5000 | 8.5700 | 7.5000 | 8.1000 | +16.547% | 184 | 9,906 | +6.543% |
| 2026-09-21 | 8.0000 | 8.2300 | 6.6700 | 6.9500 | -18.235% | 251 | 9,808 | +24.173% |
| 2026-09-18 | 8.0000 | 10.0000 | 8.0000 | 8.5000 | +55.963% | 527 | 9,801 | +1.529% |
| 2026-09-17 | 4.7500 | 5.6300 | 4.7500 | 5.4500 | +9.658% | 250 | 9,641 | +58.349% |
| 2026-09-16 | 4.1000 | 5.0000 | 4.1000 | 4.9700 | +21.814% | 131 | 9,615 | +73.642% |
| 2026-09-15 | 3.4000 | 4.3500 | 3.4000 | 4.0800 | +40.690% | 967 | 9,470 | +111.520% |
| 2026-09-14 | 3.8500 | 3.9000 | 2.5000 | 2.9000 | -36.123% | 1,599 | 9,414 | +197.586% |
| 2026-09-11 | 5.2300 | 5.3800 | 4.5400 | 4.5400 | -19.073% | 206 | 9,398 | +90.088% |
| 2026-09-10 | 6.1000 | 6.2700 | 5.3500 | 5.6100 | 0.000% | 390 | 9,298 | +53.832% |
| 2026-09-09 | 5.5500 | 5.6700 | 5.2500 | 5.6100 | +7.885% | 208 | 9,267 | +53.832% |
| 2026-09-08 | 4.8300 | 5.8000 | 4.5600 | 5.2000 | +18.182% | 564 | 9,186 | +65.962% |
| 2026-09-04 | 2.7900 | 4.5500 | 2.6700 | 4.4000 | +77.419% | 1,133 | 8,985 | +96.136% |
| 2026-09-03 | 2.2800 | 2.8300 | 2.2800 | 2.4800 | -3.125% | 1,375 | 8,667 | +247.984% |
| 2026-09-02 | 3.1700 | 3.1700 | 2.5400 | 2.5600 | -23.810% | 613 | 8,611 | +237.109% |
| 2026-09-01 | 3.7000 | 3.7000 | 2.8600 | 3.3600 | +8.738% | 1,507 | 7,786 | +156.845% |
| 2026-08-31 | 3.3000 | 3.4700 | 2.9800 | 3.0900 | +0.325% | 990 | 7,540 | +179.288% |
| 2026-08-28 | 3.7500 | 3.7500 | 2.8900 | 3.0800 | -20.000% | 1,202 | 7,129 | +180.195% |
| 2026-08-27 | 3.5000 | 4.2700 | 3.5000 | 3.8500 | +16.667% | 487 | 7,036 | +124.156% |
| 2026-08-26 | 3.3400 | 3.4200 | 3.1300 | 3.3000 | +6.452% | 355 | 6,674 | +161.515% |
| 2026-08-25 | 4.1700 | 4.1700 | 3.1000 | 3.1000 | -23.457% | 739 | 6,662 | +178.387% |
| 2026-08-24 | 4.2500 | 4.3000 | 3.7700 | 4.0500 | -5.814% | 535 | 6,496 | +113.086% |
| 2026-08-21 | 4.1500 | 4.5000 | 3.9500 | 4.3000 | +7.500% | 515 | 6,462 | +100.698% |
| 2026-08-20 | 3.9500 | 4.3500 | 3.8500 | 4.0000 | -4.535% | 293 | 6,288 | +115.750% |
| 2026-08-19 | 4.7500 | 4.8900 | 3.8900 | 4.1900 | -21.682% | 2,138 | 5,115 | +105.967% |
| 2026-08-18 | 5.5500 | 5.5500 | 4.8500 | 5.3500 | -17.311% | 533 | 5,025 | +61.308% |
| 2026-08-17 | 5.2800 | 6.7000 | 5.2800 | 6.4700 | +23.238% | 101 | 5,018 | +33.385% |
| 2026-08-14 | 5.1800 | 5.4500 | 5.1800 | 5.2500 | -6.750% | 150 | 5,118 | +64.381% |
| 2026-08-13 | 6.3200 | 6.3200 | 5.6300 | 5.6300 | -28.463% | 107 | 5,186 | +53.286% |
| 2026-08-12 | 7.9500 | 8.2000 | 7.8000 | 7.8700 | +3.963% | 49 | 5,190 | +9.657% |
| 2026-08-11 | 6.7200 | 7.5700 | 6.5200 | 7.5700 | +7.681% | 146 | 5,181 | +14.003% |
| 2026-08-10 | 8.1500 | 8.1500 | 7.0200 | 7.0300 | -12.995% | 87 | 5,164 | +22.760% |
| 2026-08-07 | 8.4300 | 8.4600 | 8.0300 | 8.0800 | -6.156% | 32 | 5,150 | +6.807% |
| 2026-08-06 | 8.3500 | 8.7400 | 8.3500 | 8.6100 | -1.936% | 24 | 5,145 | +0.232% |
| 2026-08-05 | 8.5200 | 8.8800 | 8.5200 | 8.7800 | -3.304% | 107 | 5,104 | -1.708% |
| 2026-08-04 | 9.1000 | 9.3500 | 8.8000 | 9.0800 | -0.220% | 59 | 5,064 | -4.956% |
| 2026-08-03 | 8.8000 | 9.2500 | 8.8000 | 9.1000 | -9.091% | 85 | 5,019 | -5.165% |
| 2026-07-31 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +1.624% | 2 | 5,018 | -13.786% |
| 2026-07-30 | 10.2400 | 10.4500 | 9.8500 | 9.8500 | +11.932% | 124 | 5,018 | -12.386% |
| 2026-07-29 | 9.3100 | 9.3100 | 8.8000 | 8.8000 | -0.789% | 26 | 5,038 | -1.932% |
| 2026-07-28 | 9.2800 | 9.2800 | 8.8000 | 8.8700 | -15.524% | 28 | 5,036 | -2.706% |
| 2026-07-27 | 10.5100 | 10.5100 | 10.3000 | 10.5000 | -4.022% | 9 | 5,032 | -17.810% |
| 2026-07-24 | 12.3800 | 12.3800 | 10.9400 | 10.9400 | -8.833% | 27 | 5,033 | -21.115% |
| 2026-07-23 | 12.2900 | 12.2900 | 12.0000 | 12.0000 | -3.226% | 5 | 5,032 | -28.083% |
| 2026-07-22 | 11.1500 | 12.5000 | 11.1500 | 12.4000 | +0.731% | 21 | 5,040 | -30.403% |
| 2026-07-21 | 13.0200 | 13.8900 | 12.3100 | 12.3100 | -6.388% | 128 | 4,981 | -29.894% |
| 2026-07-20 | 14.0000 | 14.0000 | 13.1500 | 13.1500 | +3.543% | 16 | 4,972 | -34.373% |
| 2026-07-17 | 15.0000 | 15.0000 | 12.1100 | 12.7000 | +38.798% | 227 | 4,939 | -32.047% |
| 2026-07-16 | 9.2600 | 10.1300 | 9.1500 | 9.1500 | -6.633% | 60 | 4,923 | -5.683% |
| 2026-07-15 | 9.6300 | 9.8000 | 9.2000 | 9.8000 | +0.204% | 20 | 4,938 | -11.939% |
| 2026-07-14 | 10.3000 | 10.3000 | 9.7500 | 9.7800 | +5.274% | 34 | 4,950 | -11.759% |
| 2026-07-13 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -8.473% | 1 | 4,949 | -7.104% |
| 2026-07-10 | 9.6700 | 10.4100 | 9.6700 | 10.1500 | +14.045% | 123 | 4,887 | -14.975% |
| 2026-07-09 | 9.1600 | 9.3800 | 8.9000 | 8.9000 | +3.730% | 77 | 4,860 | -3.034% |
| 2026-07-08 | 8.8500 | 8.8500 | 8.3000 | 8.5800 | +0.704% | 31 | 4,851 | +0.583% |
| 2026-07-07 | 7.6000 | 8.5200 | 7.6000 | 8.5200 | +0.235% | 141 | 4,841 | +1.291% |
| 2026-07-06 | 8.0000 | 8.6000 | 8.0000 | 8.5000 | +12.732% | 121 | 4,818 | +1.529% |
| 2026-07-02 | 8.6800 | 9.1000 | 7.4500 | 7.5400 | -22.268% | 17 | 4,820 | +14.456% |
| 2026-07-01 | 10.2100 | 10.2100 | 9.7000 | 9.7000 | -10.434% | 10 | 4,820 | -11.031% |
| 2026-06-30 | 10.4000 | 10.8300 | 10.4000 | 10.8300 | +10.623% | 19 | 4,821 | -20.314% |
| 2026-06-29 | 9.2300 | 10.0000 | 8.7000 | 9.7900 | +0.410% | 34 | 4,852 | -11.849% |
| 2026-06-26 | 10.4000 | 10.4000 | 9.4200 | 9.7500 | -11.924% | 14 | 4,850 | -11.487% |
| 2026-06-25 | 11.1400 | 11.1400 | 10.4000 | 11.0700 | +6.034% | 7 | 4,853 | -22.042% |
| 2026-06-24 | 10.0000 | 10.9200 | 10.0000 | 10.4400 | +3.674% | 137 | 4,836 | -17.337% |
| 2026-06-23 | 10.0000 | 10.3500 | 9.5800 | 10.0700 | -3.359% | 57 | 4,805 | -14.300% |
| 2026-06-22 | 8.4900 | 10.8500 | 8.0000 | 10.4200 | +31.400% | 206 | 4,872 | -17.179% |
| 2026-06-18 | 7.8500 | 8.3300 | 7.7500 | 7.9300 | -0.252% | 118 | 4,769 | +8.827% |
| 2026-06-17 | 7.3400 | 7.9500 | 7.3000 | 7.9500 | +9.807% | 424 | 4,390 | +8.553% |
| 2026-06-16 | 5.6200 | 7.4600 | 5.6200 | 7.2400 | +25.043% | 71 | 4,391 | +19.199% |
| 2026-06-15 | 6.2600 | 6.2600 | 5.7300 | 5.7900 | -7.360% | 442 | 4,533 | +49.050% |
| 2026-06-12 | 6.3200 | 6.9000 | 6.2000 | 6.2500 | +3.306% | 74 | 4,518 | +38.080% |
| 2026-06-11 | 6.0600 | 6.6700 | 6.0500 | 6.0500 | +0.833% | 42 | 4,491 | +42.645% |
| 2026-06-10 | 6.2500 | 6.2500 | 5.8100 | 6.0000 | -2.280% | 7 | 4,490 | +43.833% |
| 2026-06-09 | 6.0700 | 6.1400 | 5.9000 | 6.1400 | +6.412% | 63 | 4,481 | +40.554% |
| 2026-06-08 | 5.5500 | 6.1000 | 5.5500 | 5.7700 | -3.025% | 185 | 4,380 | +49.567% |
| 2026-06-05 | 5.9200 | 6.2000 | 5.9200 | 5.9500 | -4.341% | 9 | 4,375 | +45.042% |
| 2026-06-04 | 5.7500 | 6.2700 | 5.7500 | 6.2200 | -0.639% | 93 | 4,346 | +38.746% |
| 2026-06-03 | 5.7400 | 6.5000 | 5.7400 | 6.2600 | +11.786% | 51 | 4,335 | +37.859% |
| 2026-06-02 | 4.8000 | 5.6200 | 4.8000 | 5.6000 | +16.910% | 62 | 4,344 | +54.107% |
| 2026-06-01 | 4.8100 | 4.9500 | 4.7000 | 4.7900 | +4.130% | 97 | 4,331 | +80.167% |
| 2026-05-29 | 4.6600 | 4.6700 | 4.5300 | 4.6000 | 0.000% | 14 | 4,329 | +87.609% |
| 2026-05-28 | 4.5000 | 4.6500 | 4.3000 | 4.6000 | +8.235% | 75 | 4,320 | +87.609% |
| 2026-05-27 | 4.1500 | 4.3500 | 4.1000 | 4.2500 | +1.190% | 46 | 4,305 | +103.059% |
| 2026-05-26 | 4.3000 | 4.3000 | 4.1900 | 4.2000 | +7.692% | 20 | 4,294 | +105.476% |
| 2026-05-22 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | +6.849% | 19 | 4,305 | +121.282% |
| 2026-05-21 | 4.0000 | 4.0500 | 3.6500 | 3.6500 | -11.836% | 327 | 4,482 | +136.438% |
| 2026-05-20 | 4.1400 | 4.3000 | 4.1400 | 4.1400 | +4.810% | 57 | 4,491 | +108.454% |
| 2026-05-19 | 3.6000 | 3.9500 | 3.5500 | 3.9500 | +1.282% | 114 | 4,470 | +118.481% |
| 2026-05-18 | 4.6000 | 4.7000 | 3.9000 | 3.9000 | -16.129% | 43 | 4,449 | +121.282% |
| 2026-05-15 | 4.1800 | 4.7000 | 4.1800 | 4.6500 | +4.730% | 55 | 4,428 | +85.591% |
| 2026-05-14 | 4.3500 | 4.6000 | 4.3000 | 4.4400 | +3.256% | 117 | 4,373 | +94.369% |
| 2026-05-13 | 4.4000 | 4.5000 | 4.3000 | 4.3000 | -2.273% | 34 | 4,367 | +100.698% |
| 2026-05-12 | 4.5000 | 4.5700 | 4.0000 | 4.4000 | -11.111% | 810 | 4,030 | +96.136% |
| 2026-05-11 | 4.6500 | 5.0000 | 4.5500 | 4.9500 | +12.756% | 67 | 3,998 | +74.343% |
| 2026-05-08 | 4.3500 | 4.5000 | 4.3500 | 4.3900 | +2.093% | 39 | 3,981 | +96.583% |
| 2026-05-07 | 4.0000 | 4.4000 | 4.0000 | 4.3000 | +0.467% | 438 | 3,852 | +100.698% |
| 2026-05-06 | 4.9000 | 4.9000 | 4.2500 | 4.2800 | -1.609% | 1,478 | 2,755 | +101.636% |
| 2026-05-05 | 3.9500 | 4.6000 | 3.9000 | 4.3500 | +19.178% | 649 | 2,380 | +98.391% |
| 2026-05-04 | 3.4000 | 3.7000 | 3.3500 | 3.6500 | +7.038% | 78 | 2,303 | +136.438% |
| 2026-05-01 | 3.1300 | 3.4100 | 2.9900 | 3.4100 | +6.562% | 7 | 2,300 | +153.079% |
| 2026-04-30 | 3.4500 | 3.5500 | 3.1100 | 3.2000 | -8.571% | 726 | 1,751 | +169.688% |
| 2026-04-29 | 3.6500 | 3.7000 | 3.4000 | 3.5000 | -2.778% | 73 | 1,728 | +146.571% |
| 2026-04-28 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | +1.408% | 112 | 1,681 | +139.722% |
| 2026-04-27 | 3.6000 | 3.6000 | 3.4000 | 3.5500 | -4.054% | 157 | 1,639 | +143.099% |
| 2026-04-24 | 3.6000 | 3.8000 | 3.5500 | 3.7000 | +4.225% | 78 | 1,594 | +133.243% |
| 2026-04-23 | 3.4500 | 3.8000 | 3.2500 | 3.5500 | +5.030% | 1,703 | 138 | +143.099% |
| 2026-04-22 | 3.3000 | 3.5500 | 3.2000 | 3.3800 | -2.874% | 182 | 61 | +155.325% |
| 2026-04-21 | 3.3900 | 3.5000 | 3.3000 | 3.4800 | 0.000% | 64 | 0 | +147.989% |