NFLX261016P00090000
NFLX Oct 16 2026 90.00 Put
optionOPRA
EODOct 8, 2026
19.85USD-14.329%(-3.32)410Vol69OI
NFLX261016P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.4500 | 19.8500 | 18.7000 | 19.8500 | -14.329% | 410 | 69 | 0.000% |
| 2026-10-05 | 23.1800 | 23.1800 | 23.1700 | 23.1700 | +5.318% | 5 | 74 | -14.329% |
| 2026-10-01 | 20.6000 | 22.3500 | 20.6000 | 22.0000 | +10.553% | 229 | 74 | -9.773% |
| 2026-09-30 | 19.9700 | 20.0500 | 19.9000 | 19.9000 | +6.020% | 17 | 74 | -0.251% |
| 2026-09-25 | 18.7800 | 18.7800 | 18.7700 | 18.7700 | +6.045% | 10 | 84 | +5.754% |
| 2026-09-24 | 18.7800 | 18.7800 | 17.7000 | 17.7000 | -3.804% | 253 | 84 | +12.147% |
| 2026-09-23 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +1.377% | 1 | 1,353 | +7.880% |
| 2026-09-22 | 17.8000 | 18.7000 | 17.8000 | 18.1500 | +10.200% | 25 | 1,545 | +9.366% |
| 2026-09-21 | 17.8500 | 18.0000 | 16.3000 | 16.4700 | -9.306% | 208 | 2,121 | +20.522% |
| 2026-09-18 | 19.4300 | 19.4300 | 17.8800 | 18.1600 | +24.811% | 64 | 2,423 | +9.306% |
| 2026-09-17 | 14.0900 | 14.5800 | 14.0900 | 14.5500 | +11.069% | 14 | 2,432 | +36.426% |
| 2026-09-16 | 12.8600 | 13.1000 | 12.8600 | 13.1000 | +6.939% | 5 | 2,428 | +51.527% |
| 2026-09-15 | 12.2500 | 12.2500 | 11.9000 | 12.2500 | +24.873% | 61 | 2,425 | +62.041% |
| 2026-09-14 | 10.4200 | 10.8800 | 9.5000 | 9.8100 | -23.658% | 41 | 2,415 | +102.345% |
| 2026-09-11 | 13.5600 | 13.7500 | 12.8500 | 12.8500 | -9.761% | 82 | 2,423 | +54.475% |
| 2026-09-10 | 14.8300 | 14.8300 | 13.8500 | 14.2400 | +2.079% | 94 | 2,424 | +39.396% |
| 2026-09-09 | 13.7700 | 14.0000 | 13.5500 | 13.9500 | +3.257% | 112 | 2,445 | +42.294% |
| 2026-09-08 | 12.8900 | 14.0000 | 12.8900 | 13.5100 | +11.011% | 77 | 2,436 | +46.928% |
| 2026-09-04 | 8.5400 | 12.1700 | 8.5400 | 12.1700 | +42.339% | 121 | 2,431 | +63.106% |
| 2026-09-03 | 8.0200 | 8.9000 | 8.0200 | 8.5500 | +0.234% | 105 | 2,422 | +132.164% |
| 2026-09-02 | 8.6900 | 9.0000 | 8.5000 | 8.5300 | -14.271% | 153 | 2,405 | +132.708% |
| 2026-09-01 | 9.9000 | 10.0500 | 9.0000 | 9.9500 | +5.291% | 98 | 2,422 | +99.497% |
| 2026-08-31 | 9.9300 | 9.9500 | 9.3000 | 9.4500 | -0.526% | 119 | 2,483 | +110.053% |
| 2026-08-28 | 10.2500 | 10.2500 | 9.0500 | 9.5000 | -12.844% | 501 | 2,391 | +108.947% |
| 2026-08-27 | 11.1100 | 11.1100 | 10.9000 | 10.9000 | +15.589% | 12 | 2,381 | +82.110% |
| 2026-08-26 | 9.2200 | 9.4500 | 9.2200 | 9.4300 | +4.430% | 16 | 2,388 | +110.498% |
| 2026-08-25 | 10.1100 | 10.1100 | 9.0300 | 9.0300 | -21.135% | 185 | 2,263 | +119.823% |
| 2026-08-24 | 10.7000 | 11.4500 | 10.6000 | 11.4500 | +2.691% | 17 | 2,263 | +73.362% |
| 2026-08-21 | 11.0000 | 11.2600 | 10.6000 | 11.1500 | +5.189% | 599 | 2,197 | +78.027% |
| 2026-08-20 | 10.4500 | 11.1700 | 10.2800 | 10.6000 | -4.072% | 130 | 2,198 | +87.264% |
| 2026-08-19 | 11.7800 | 11.7800 | 10.4500 | 11.0500 | -8.828% | 148 | 2,102 | +79.638% |
| 2026-08-18 | 13.5400 | 13.5400 | 12.0100 | 12.1200 | -17.942% | 113 | 2,101 | +63.779% |
| 2026-08-17 | 13.9300 | 14.7700 | 13.9300 | 14.7700 | +17.222% | 9 | 2,110 | +34.394% |
| 2026-08-14 | 12.7300 | 12.8500 | 12.6000 | 12.6000 | -8.029% | 57 | 2,091 | +57.540% |
| 2026-08-13 | 13.7500 | 13.8000 | 13.7000 | 13.7000 | -12.739% | 37 | 2,123 | +44.891% |
| 2026-08-11 | 14.6000 | 15.7000 | 14.6000 | 15.7000 | +4.597% | 7 | 2,112 | +26.433% |
| 2026-08-10 | 15.9800 | 15.9800 | 15.0100 | 15.0100 | -7.858% | 31 | 2,127 | +32.245% |
| 2026-08-07 | 16.5000 | 16.5000 | 16.2900 | 16.2900 | -3.609% | 9 | 2,127 | +21.854% |
| 2026-08-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +3.681% | 2 | 2,125 | +17.456% |
| 2026-08-05 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -9.091% | 5 | 2,125 | +21.779% |
| 2026-07-31 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | +5.471% | 5 | 2,130 | +10.708% |
| 2026-07-29 | 18.0700 | 18.0700 | 17.0000 | 17.0000 | 0.000% | 14 | 2,144 | +16.765% |
| 2026-07-28 | 17.5000 | 17.5000 | 17.0000 | 17.0000 | -14.141% | 11 | 2,155 | +16.765% |
| 2026-07-27 | 18.9500 | 19.8000 | 18.9500 | 19.8000 | -1.099% | 96 | 2,108 | +0.253% |
| 2026-07-24 | 22.0000 | 22.0000 | 19.8100 | 20.0200 | -5.833% | 27 | 2,108 | -0.849% |
| 2026-07-23 | 21.8000 | 21.8000 | 21.2600 | 21.2600 | +0.047% | 10 | 2,107 | -6.632% |
| 2026-07-22 | 20.4500 | 21.2500 | 19.7500 | 21.2500 | -5.007% | 29 | 2,083 | -6.588% |
| 2026-07-21 | 22.5000 | 23.1000 | 21.8600 | 22.3700 | -0.930% | 239 | 2,162 | -11.265% |
| 2026-07-20 | 22.7200 | 22.7200 | 22.2000 | 22.5800 | +6.812% | 223 | 1,981 | -12.090% |
| 2026-07-17 | 23.7600 | 24.1800 | 20.9500 | 21.1400 | +18.631% | 283 | 2,044 | -6.102% |
| 2026-07-16 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +4.211% | 10 | 2,034 | +11.392% |
| 2026-07-15 | 17.1000 | 17.2000 | 17.0000 | 17.1000 | -2.230% | 73 | 1,977 | +16.082% |
| 2026-07-14 | 18.0000 | 18.0000 | 17.3000 | 17.4900 | +5.361% | 25 | 1,972 | +13.493% |
| 2026-07-13 | 16.4000 | 16.6800 | 16.4000 | 16.6000 | -6.479% | 12 | 1,960 | +19.578% |
| 2026-07-10 | 16.6000 | 18.2100 | 16.6000 | 17.7500 | +7.251% | 12 | 1,952 | +11.831% |
| 2026-07-09 | 17.1000 | 17.1000 | 16.5500 | 16.5500 | +5.886% | 26 | 1,929 | +19.940% |
| 2026-07-08 | 16.5000 | 16.5000 | 15.6300 | 15.6300 | +3.854% | 39 | 1,919 | +26.999% |
| 2026-07-07 | 14.7600 | 15.0500 | 14.7600 | 15.0500 | -4.927% | 15 | 1,904 | +31.894% |
| 2026-07-06 | 15.6000 | 15.8300 | 15.5000 | 15.8300 | +11.244% | 11 | 1,902 | +25.395% |
| 2026-07-02 | 15.6500 | 15.6500 | 14.2300 | 14.2300 | -18.593% | 7 | 1,899 | +39.494% |
| 2026-07-01 | 18.2500 | 18.2500 | 17.4500 | 17.4800 | -7.562% | 14 | 1,898 | +13.558% |
| 2026-06-30 | 17.9300 | 18.9100 | 17.9300 | 18.9100 | +14.329% | 90 | 1,817 | +4.971% |
| 2026-06-29 | 16.1000 | 16.5400 | 16.1000 | 16.5400 | -3.218% | 35 | 1,782 | +20.012% |
| 2026-06-26 | 17.7000 | 17.7000 | 16.4700 | 17.0900 | -13.028% | 40 | 1,791 | +16.150% |
| 2026-06-25 | 18.4200 | 19.6500 | 18.4200 | 19.6500 | +5.418% | 6 | 1,788 | +1.018% |
| 2026-06-24 | 18.1700 | 18.8500 | 18.1700 | 18.6400 | +3.326% | 51 | 1,793 | +6.491% |
| 2026-06-23 | 17.6800 | 18.0400 | 17.6800 | 18.0400 | -1.151% | 7 | 1,791 | +10.033% |
| 2026-06-22 | 16.5400 | 18.8500 | 16.5400 | 18.2500 | +24.150% | 86 | 1,731 | +8.767% |
| 2026-06-18 | 14.8500 | 15.1700 | 14.7000 | 14.7000 | -0.676% | 19 | 1,716 | +35.034% |
| 2026-06-17 | 14.2200 | 14.8000 | 14.2200 | 14.8000 | +6.398% | 4 | 1,715 | +34.122% |
| 2026-06-16 | 12.6100 | 14.1000 | 12.6100 | 13.9100 | +18.889% | 21 | 1,695 | +42.703% |
| 2026-06-15 | 11.5500 | 11.7000 | 11.5500 | 11.7000 | -5.645% | 21 | 1,674 | +69.658% |
| 2026-06-12 | 13.1000 | 13.1000 | 12.2700 | 12.4000 | +4.202% | 115 | 1,619 | +60.081% |
| 2026-06-11 | 12.2500 | 12.3500 | 11.9000 | 11.9000 | +1.709% | 57 | 1,567 | +66.807% |
| 2026-06-10 | 11.4700 | 12.0000 | 11.4000 | 11.7000 | -1.681% | 360 | 1,332 | +69.658% |
| 2026-06-09 | 11.9500 | 11.9500 | 11.7000 | 11.9000 | +5.496% | 35 | 1,342 | +66.807% |
| 2026-06-08 | 11.2800 | 11.5200 | 11.2500 | 11.2800 | -8.812% | 57 | 1,320 | +75.975% |
| 2026-06-05 | 12.2100 | 12.3700 | 12.2100 | 12.3700 | +4.388% | 5 | 1,315 | +60.469% |
| 2026-06-04 | 11.4100 | 11.8500 | 11.4100 | 11.8500 | -4.435% | 17 | 1,311 | +67.511% |
| 2026-06-03 | 11.9400 | 12.4000 | 11.9400 | 12.4000 | +14.815% | 40 | 1,328 | +60.081% |
| 2026-06-02 | 10.9300 | 10.9300 | 10.6300 | 10.8000 | +9.980% | 12 | 1,325 | +83.796% |
| 2026-06-01 | 9.2700 | 10.0000 | 8.9700 | 9.8200 | +3.151% | 32 | 1,334 | +102.138% |
| 2026-05-29 | 9.6100 | 9.6100 | 9.5000 | 9.5200 | +0.528% | 5 | 1,334 | +108.508% |
| 2026-05-28 | 9.0500 | 9.6000 | 9.0500 | 9.4700 | +8.229% | 8 | 1,332 | +109.609% |
| 2026-05-27 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.315% | 1 | 1,332 | +126.857% |
| 2026-05-26 | 8.4600 | 9.0500 | 8.4600 | 9.0500 | +8.383% | 27 | 1,335 | +119.337% |
| 2026-05-22 | 8.2000 | 8.3600 | 8.1500 | 8.3500 | +9.150% | 52 | 1,320 | +137.725% |
| 2026-05-21 | 8.5500 | 8.5500 | 7.6500 | 7.6500 | -9.681% | 17 | 1,311 | +159.477% |
| 2026-05-20 | 8.7000 | 8.7000 | 8.3700 | 8.4700 | +14.305% | 91 | 1,258 | +134.357% |
| 2026-05-19 | 7.3500 | 7.4800 | 7.3200 | 7.4100 | -7.259% | 17 | 1,254 | +167.881% |
| 2026-05-18 | 8.9000 | 8.9000 | 7.9800 | 7.9900 | -12.101% | 15 | 1,245 | +148.436% |
| 2026-05-15 | 8.9300 | 9.1000 | 8.8200 | 9.0900 | +1.225% | 53 | 1,245 | +118.372% |
| 2026-05-14 | 8.5700 | 9.0500 | 8.5500 | 8.9800 | +2.629% | 28 | 1,226 | +121.047% |
| 2026-05-13 | 9.1200 | 9.2000 | 8.7000 | 8.7500 | +5.549% | 26 | 1,211 | +126.857% |
| 2026-05-12 | 9.2400 | 9.2400 | 8.2300 | 8.2900 | -15.408% | 59 | 1,226 | +139.445% |
| 2026-05-11 | 9.1500 | 9.8000 | 9.1500 | 9.8000 | +10.734% | 30 | 1,202 | +102.551% |
| 2026-05-08 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +2.907% | 1 | 1,202 | +124.294% |
| 2026-05-07 | 8.1000 | 8.6000 | 8.1000 | 8.6000 | -0.578% | 84 | 1,180 | +130.814% |
| 2026-05-06 | 8.8000 | 8.8000 | 8.4000 | 8.6500 | -0.575% | 38 | 1,162 | +129.480% |
| 2026-05-05 | 7.3100 | 8.9500 | 7.2500 | 8.7000 | +20.000% | 268 | 985 | +128.161% |
| 2026-05-04 | 7.1500 | 7.4000 | 6.9000 | 7.2500 | +4.317% | 313 | 749 | +173.793% |
| 2026-05-01 | 6.4500 | 6.9500 | 6.2000 | 6.9500 | +8.594% | 58 | 713 | +185.612% |
| 2026-04-30 | 6.9500 | 7.1000 | 6.4000 | 6.4000 | -9.859% | 150 | 609 | +210.156% |
| 2026-04-29 | 7.3500 | 7.3500 | 6.8500 | 7.1000 | -1.389% | 58 | 566 | +179.577% |
| 2026-04-28 | 7.5500 | 7.7000 | 7.2000 | 7.2000 | +1.408% | 141 | 516 | +175.694% |
| 2026-04-27 | 7.1500 | 7.2000 | 6.8000 | 7.1000 | +2.011% | 150 | 465 | +179.577% |
| 2026-04-24 | 7.0000 | 7.3500 | 6.9500 | 6.9600 | +1.606% | 68 | 451 | +185.201% |
| 2026-04-23 | 6.5900 | 7.3500 | 6.4600 | 6.8500 | +0.587% | 210 | 316 | +189.781% |
| 2026-04-22 | 6.6500 | 6.9500 | 6.4500 | 6.8100 | -2.714% | 172 | 159 | +191.483% |
| 2026-04-21 | 6.5300 | 7.0000 | 6.5300 | 7.0000 | 0.000% | 159 | 0 | +183.571% |