NFLX261016P00085000
NFLX Oct 16 2026 85.00 Put
optionOPRA
EODOct 8, 2026
14.25USD-15.730%(-2.66)326Vol93OI
NFLX261016P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 14.2500 | 14.2500 | 13.5500 | 14.2500 | -15.730% | 326 | 93 | 0.000% |
| 2026-10-06 | 17.0800 | 17.0800 | 16.9100 | 16.9100 | -7.241% | 2 | 94 | -15.730% |
| 2026-10-05 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +1.165% | 8 | 96 | -21.832% |
| 2026-10-02 | 17.8500 | 18.0200 | 17.8500 | 18.0200 | +9.212% | 23 | 106 | -20.921% |
| 2026-10-01 | 16.9500 | 17.0500 | 16.5000 | 16.5000 | +11.111% | 3,069 | 1,044 | -13.636% |
| 2026-09-30 | 15.0100 | 15.1000 | 14.8500 | 14.8500 | 0.000% | 12 | 1,223 | -4.040% |
| 2026-09-29 | 14.4400 | 14.8500 | 14.0000 | 14.8500 | -5.834% | 28 | 1,288 | -4.040% |
| 2026-09-28 | 15.4300 | 15.7700 | 15.4300 | 15.7700 | +15.026% | 16 | 1,822 | -9.639% |
| 2026-09-25 | 13.4300 | 14.0500 | 13.4300 | 13.7100 | +5.624% | 64 | 2,129 | +3.939% |
| 2026-09-24 | 13.2000 | 13.2000 | 12.9800 | 12.9800 | -3.638% | 12 | 4,527 | +9.784% |
| 2026-09-23 | 12.9000 | 13.5300 | 12.9000 | 13.4700 | +3.298% | 56 | 4,557 | +5.791% |
| 2026-09-22 | 12.0000 | 13.3500 | 12.0000 | 13.0400 | +11.740% | 301 | 4,371 | +9.279% |
| 2026-09-21 | 12.9500 | 12.9500 | 11.3000 | 11.6700 | -10.575% | 273 | 4,542 | +22.108% |
| 2026-09-18 | 13.8500 | 14.7000 | 12.9000 | 13.0500 | +33.709% | 126 | 5,411 | +9.195% |
| 2026-09-17 | 8.7500 | 9.7600 | 8.7500 | 9.7600 | +12.184% | 24 | 5,404 | +46.004% |
| 2026-09-16 | 8.0500 | 8.7000 | 7.8000 | 8.7000 | +8.075% | 217 | 5,580 | +63.793% |
| 2026-09-15 | 7.0700 | 8.0500 | 7.0700 | 8.0500 | +35.067% | 87 | 5,571 | +77.019% |
| 2026-09-14 | 6.3700 | 6.4500 | 5.3500 | 5.9600 | -29.551% | 426 | 5,597 | +139.094% |
| 2026-09-11 | 9.0300 | 9.1000 | 8.2000 | 8.4600 | -11.875% | 128 | 5,624 | +68.440% |
| 2026-09-10 | 9.9900 | 9.9900 | 9.4500 | 9.6000 | +0.524% | 25 | 5,627 | +48.438% |
| 2026-09-09 | 9.2500 | 9.5500 | 9.0200 | 9.5500 | +5.176% | 191 | 5,635 | +49.215% |
| 2026-09-08 | 9.4500 | 9.4500 | 9.0500 | 9.0800 | +23.706% | 78 | 5,580 | +56.938% |
| 2026-09-04 | 5.0400 | 7.4000 | 5.0400 | 7.3400 | +47.984% | 196 | 5,419 | +94.142% |
| 2026-09-03 | 5.0900 | 5.5000 | 4.6200 | 4.9600 | -0.800% | 362 | 5,171 | +187.298% |
| 2026-09-02 | 6.2600 | 6.5000 | 4.9900 | 5.0000 | -18.831% | 77 | 5,174 | +185.000% |
| 2026-09-01 | 6.6000 | 6.6000 | 5.5900 | 6.1600 | +7.130% | 50 | 5,149 | +131.331% |
| 2026-08-31 | 6.0700 | 6.1600 | 5.7200 | 5.7500 | -1.541% | 23 | 5,130 | +147.826% |
| 2026-08-28 | 6.6800 | 6.6800 | 5.4500 | 5.8400 | -14.745% | 138 | 5,043 | +144.007% |
| 2026-08-27 | 6.8000 | 7.3000 | 6.8000 | 6.8500 | +16.102% | 27 | 5,038 | +108.029% |
| 2026-08-26 | 5.7500 | 6.0500 | 5.7200 | 5.9000 | +4.425% | 188 | 5,018 | +141.525% |
| 2026-08-25 | 6.3200 | 6.4500 | 5.5500 | 5.6500 | -17.878% | 202 | 4,974 | +152.212% |
| 2026-08-24 | 7.1000 | 7.3000 | 6.7500 | 6.8800 | -6.011% | 63 | 4,946 | +107.122% |
| 2026-08-21 | 7.1300 | 7.3500 | 6.8600 | 7.3200 | +6.706% | 14 | 4,941 | +94.672% |
| 2026-08-20 | 6.9800 | 7.4500 | 6.8600 | 6.8600 | -0.291% | 116 | 4,990 | +107.726% |
| 2026-08-19 | 8.1100 | 8.1100 | 6.7400 | 6.8800 | -16.098% | 61 | 4,998 | +107.122% |
| 2026-08-18 | 8.0500 | 8.2000 | 8.0500 | 8.2000 | -18.327% | 64 | 4,987 | +73.780% |
| 2026-08-17 | 9.3000 | 10.0400 | 9.2000 | 10.0400 | +16.880% | 10 | 4,978 | +41.932% |
| 2026-08-14 | 8.9100 | 8.9100 | 8.5000 | 8.5900 | -8.324% | 117 | 5,008 | +65.891% |
| 2026-08-13 | 9.8600 | 9.8600 | 9.3500 | 9.3700 | -22.111% | 12 | 4,996 | +52.081% |
| 2026-08-12 | 12.1000 | 12.1000 | 12.0300 | 12.0300 | +5.157% | 33 | 4,983 | +18.454% |
| 2026-08-11 | 10.0800 | 11.4400 | 10.0800 | 11.4400 | +7.925% | 7 | 4,979 | +24.563% |
| 2026-08-10 | 12.0200 | 12.0200 | 10.6000 | 10.6000 | -9.864% | 103 | 4,927 | +34.434% |
| 2026-08-07 | 12.0500 | 12.0600 | 11.7600 | 11.7600 | -6.295% | 282 | 5,146 | +21.173% |
| 2026-08-05 | 12.3000 | 12.6500 | 12.1500 | 12.5500 | -0.397% | 31 | 5,145 | +13.546% |
| 2026-08-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.817% | 1 | 5,146 | +13.095% |
| 2026-08-03 | 12.6200 | 13.3000 | 12.6200 | 13.1000 | -5.688% | 6 | 5,142 | +8.779% |
| 2026-07-30 | 14.7800 | 14.7800 | 13.8900 | 13.8900 | +9.370% | 11 | 5,148 | +2.592% |
| 2026-07-29 | 13.8900 | 13.8900 | 12.7000 | 12.7000 | +0.794% | 21 | 5,149 | +12.205% |
| 2026-07-28 | 12.6400 | 12.6400 | 12.6000 | 12.6000 | -14.980% | 26 | 5,175 | +13.095% |
| 2026-07-27 | 14.6000 | 15.1500 | 14.5600 | 14.8200 | -3.264% | 25 | 5,156 | -3.846% |
| 2026-07-24 | 16.1500 | 16.3100 | 15.3200 | 15.3200 | -7.933% | 42 | 5,125 | -6.984% |
| 2026-07-23 | 16.6000 | 16.7500 | 16.6000 | 16.6400 | -3.424% | 60 | 5,126 | -14.363% |
| 2026-07-22 | 15.2500 | 17.2300 | 15.2500 | 17.2300 | -1.823% | 63 | 5,149 | -17.295% |
| 2026-07-21 | 17.6600 | 18.4500 | 17.5500 | 17.5500 | -1.570% | 61 | 5,138 | -18.803% |
| 2026-07-20 | 18.3300 | 18.3300 | 17.5700 | 17.8300 | +5.192% | 44 | 5,177 | -20.079% |
| 2026-07-17 | 22.3000 | 22.3000 | 16.4500 | 16.9500 | +24.176% | 86 | 5,169 | -15.929% |
| 2026-07-16 | 13.5500 | 13.6500 | 13.4500 | 13.6500 | +3.802% | 21 | 5,159 | +4.396% |
| 2026-07-15 | 13.2400 | 13.3000 | 12.6500 | 13.1500 | -2.012% | 28 | 5,141 | +8.365% |
| 2026-07-14 | 13.3200 | 13.4200 | 13.3200 | 13.4200 | +0.149% | 2 | 5,139 | +6.185% |
| 2026-07-13 | 13.3800 | 13.4000 | 12.4000 | 13.4000 | -4.080% | 21 | 5,125 | +6.343% |
| 2026-07-10 | 13.0000 | 13.9700 | 12.9500 | 13.9700 | +10.873% | 17 | 5,144 | +2.004% |
| 2026-07-09 | 12.8300 | 12.8300 | 12.6000 | 12.6000 | +6.329% | 18 | 5,144 | +13.095% |
| 2026-07-08 | 12.2700 | 12.2700 | 11.8500 | 11.8500 | +5.333% | 12 | 5,142 | +20.253% |
| 2026-07-07 | 11.1000 | 11.2500 | 11.1000 | 11.2500 | -4.255% | 90 | 5,097 | +26.667% |
| 2026-07-06 | 11.4000 | 11.7500 | 11.4000 | 11.7500 | +10.432% | 51 | 5,058 | +21.277% |
| 2026-07-02 | 12.1800 | 12.1800 | 10.6400 | 10.6400 | -18.779% | 47 | 5,047 | +33.929% |
| 2026-07-01 | 13.5300 | 13.5300 | 13.1000 | 13.1000 | -8.199% | 4 | 5,043 | +8.779% |
| 2026-06-30 | 14.3600 | 14.3600 | 14.2700 | 14.2700 | +9.517% | 3 | 5,040 | -0.140% |
| 2026-06-29 | 12.8000 | 13.0300 | 12.1400 | 13.0300 | -0.762% | 29 | 5,036 | +9.363% |
| 2026-06-26 | 13.8000 | 13.8000 | 12.5000 | 13.1300 | -12.757% | 24 | 5,022 | +8.530% |
| 2026-06-25 | 15.2600 | 15.2600 | 14.3000 | 15.0500 | +4.008% | 17 | 5,009 | -5.316% |
| 2026-06-24 | 14.6500 | 14.6900 | 13.9100 | 14.4700 | +4.101% | 91 | 4,954 | -1.520% |
| 2026-06-23 | 13.7800 | 13.9000 | 13.5000 | 13.9000 | -3.203% | 40 | 4,921 | +2.518% |
| 2026-06-22 | 13.1000 | 14.4200 | 12.8700 | 14.3600 | +33.581% | 34 | 4,902 | -0.766% |
| 2026-06-18 | 11.4500 | 11.6000 | 10.7500 | 10.7500 | 0.000% | 40 | 4,921 | +32.558% |
| 2026-06-17 | 10.6200 | 10.7500 | 10.4000 | 10.7500 | +7.393% | 83 | 4,887 | +32.558% |
| 2026-06-16 | 9.4400 | 10.2500 | 9.4400 | 10.0100 | +18.884% | 57 | 4,866 | +42.358% |
| 2026-06-15 | 8.8500 | 8.9000 | 8.4200 | 8.4200 | -7.877% | 29 | 4,850 | +69.240% |
| 2026-06-12 | 9.5500 | 9.6000 | 8.9500 | 9.1400 | +4.577% | 81 | 4,797 | +55.908% |
| 2026-06-11 | 8.7600 | 9.2000 | 8.6000 | 8.7400 | +5.939% | 61 | 4,787 | +63.043% |
| 2026-06-10 | 8.4500 | 8.7500 | 8.2500 | 8.2500 | -5.172% | 222 | 4,613 | +72.727% |
| 2026-06-09 | 8.5500 | 8.8000 | 8.4000 | 8.7000 | +6.618% | 106 | 4,608 | +63.793% |
| 2026-06-08 | 8.7700 | 8.7700 | 8.1000 | 8.1600 | -6.207% | 78 | 4,539 | +74.632% |
| 2026-06-05 | 8.4200 | 8.8800 | 8.4200 | 8.7000 | -2.793% | 38 | 4,325 | +63.793% |
| 2026-06-04 | 8.3100 | 9.0000 | 8.2700 | 8.9500 | 0.000% | 130 | 4,256 | +59.218% |
| 2026-06-03 | 8.2200 | 9.2300 | 8.2200 | 8.9500 | +10.494% | 45 | 4,244 | +59.218% |
| 2026-06-02 | 7.9600 | 8.1300 | 7.8500 | 8.1000 | +14.569% | 15 | 4,243 | +75.926% |
| 2026-06-01 | 6.8100 | 7.1000 | 6.5600 | 7.0700 | +3.212% | 14 | 4,240 | +101.556% |
| 2026-05-29 | 6.5100 | 6.9000 | 6.5100 | 6.8500 | +2.086% | 20 | 4,238 | +108.029% |
| 2026-05-28 | 6.4500 | 6.8300 | 6.4500 | 6.7100 | +7.360% | 9 | 4,231 | +112.370% |
| 2026-05-27 | 6.5000 | 6.5000 | 6.2000 | 6.2500 | -0.319% | 4 | 4,230 | +128.000% |
| 2026-05-26 | 6.2800 | 6.2800 | 6.2700 | 6.2700 | +5.025% | 44 | 4,230 | +127.273% |
| 2026-05-22 | 5.7900 | 5.9700 | 5.7900 | 5.9700 | +8.545% | 9 | 4,225 | +138.693% |
| 2026-05-21 | 5.6500 | 5.7000 | 5.3500 | 5.5000 | -9.836% | 61 | 4,191 | +159.091% |
| 2026-05-20 | 5.9000 | 6.1400 | 5.9000 | 6.1000 | +14.019% | 47 | 4,184 | +133.607% |
| 2026-05-19 | 5.4000 | 5.4000 | 5.1500 | 5.3500 | -6.957% | 120 | 4,197 | +166.355% |
| 2026-05-18 | 6.0500 | 6.0500 | 5.7000 | 5.7500 | -13.534% | 134 | 4,084 | +147.826% |
| 2026-05-15 | 6.0300 | 6.7000 | 6.0300 | 6.6500 | +2.308% | 45 | 4,079 | +114.286% |
| 2026-05-14 | 6.3500 | 6.6500 | 6.0700 | 6.5000 | +4.000% | 34 | 4,076 | +119.231% |
| 2026-05-13 | 6.5900 | 6.6700 | 6.2000 | 6.2500 | +4.690% | 33 | 4,073 | +128.000% |
| 2026-05-12 | 6.5500 | 6.6500 | 5.8800 | 5.9700 | -16.152% | 43 | 4,076 | +138.693% |
| 2026-05-11 | 6.7400 | 7.1200 | 6.5000 | 7.1200 | +12.126% | 42 | 4,045 | +100.140% |
| 2026-05-08 | 6.4500 | 6.4500 | 6.2500 | 6.3500 | +3.252% | 1,029 | 3,047 | +124.409% |
| 2026-05-07 | 5.8000 | 6.3000 | 5.8000 | 6.1500 | -0.806% | 101 | 3,026 | +131.707% |
| 2026-05-06 | 6.5500 | 6.5500 | 6.1500 | 6.2000 | -3.125% | 247 | 2,922 | +129.839% |
| 2026-05-05 | 5.2000 | 6.5000 | 5.2000 | 6.4000 | +22.137% | 127 | 2,837 | +122.656% |
| 2026-05-04 | 5.0700 | 5.2400 | 4.9000 | 5.2400 | +5.859% | 34 | 2,814 | +171.947% |
| 2026-05-01 | 4.6000 | 4.9500 | 4.4000 | 4.9500 | +8.079% | 65 | 2,813 | +187.879% |
| 2026-04-30 | 5.0000 | 5.1500 | 4.5800 | 4.5800 | -10.196% | 541 | 2,888 | +211.135% |
| 2026-04-29 | 5.2500 | 5.2500 | 5.0400 | 5.1000 | -1.923% | 46 | 2,858 | +179.412% |
| 2026-04-28 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | +6.776% | 1,013 | 1,885 | +174.038% |
| 2026-04-27 | 5.1300 | 5.1500 | 4.8400 | 4.8700 | -0.612% | 234 | 1,668 | +192.608% |
| 2026-04-24 | 5.0500 | 5.3000 | 4.9000 | 4.9000 | -3.922% | 8 | 1,665 | +190.816% |
| 2026-04-23 | 4.7000 | 5.3500 | 4.5500 | 5.1000 | +5.155% | 334 | 1,822 | +179.412% |
| 2026-04-22 | 4.6900 | 5.1000 | 4.6900 | 4.8500 | +1.042% | 91 | 1,812 | +193.814% |
| 2026-04-21 | 4.9500 | 5.0300 | 4.8000 | 4.8000 | 0.000% | 1,817 | 0 | +196.875% |