NFLX270617P00100000
NFLX Jun 17 2027 100.00 Put
optionOPRA
EODOct 8, 2026
29.35USD-10.245%(-3.35)5Vol3,977OI
NFLX270617P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 29.5500 | 29.8800 | 29.3500 | 29.3500 | -10.245% | 5 | 3,979 | 0.000% |
| 2026-10-06 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -2.534% | 3 | 3,979 | -10.245% |
| 2026-10-05 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +0.449% | 1 | 3,979 | -12.519% |
| 2026-10-02 | 33.0000 | 33.6000 | 33.0000 | 33.4000 | +4.017% | 466 | 3,974 | -12.126% |
| 2026-10-01 | 32.0300 | 32.2900 | 31.8300 | 32.1100 | +5.279% | 10 | 3,973 | -8.595% |
| 2026-09-30 | 30.5500 | 30.5500 | 30.5000 | 30.5000 | +1.161% | 130 | 4,068 | -3.770% |
| 2026-09-29 | 30.0000 | 30.1500 | 30.0000 | 30.1500 | -3.334% | 13 | 4,068 | -2.653% |
| 2026-09-28 | 30.2000 | 31.1900 | 30.2000 | 31.1900 | +6.088% | 56 | 4,062 | -5.899% |
| 2026-09-25 | 29.3500 | 29.6000 | 29.3500 | 29.4000 | +1.275% | 3 | 4,060 | -0.170% |
| 2026-09-24 | 29.1700 | 29.1700 | 29.0300 | 29.0300 | -1.259% | 7 | 4,061 | +1.102% |
| 2026-09-23 | 29.1900 | 29.4000 | 29.1900 | 29.4000 | +1.730% | 20 | 4,052 | -0.170% |
| 2026-09-22 | 28.8000 | 28.9000 | 28.8000 | 28.9000 | +4.257% | 71 | 4,100 | +1.557% |
| 2026-09-21 | 28.2200 | 28.2200 | 27.7200 | 27.7200 | -4.906% | 6 | 4,095 | +5.880% |
| 2026-09-18 | 29.9500 | 29.9500 | 28.8500 | 29.1500 | +29.556% | 55 | 4,094 | +0.686% |
| 2026-09-14 | 23.1300 | 23.1300 | 21.9100 | 22.5000 | -12.959% | 31 | 4,093 | +30.444% |
| 2026-09-10 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +1.016% | 1 | 4,092 | +13.540% |
| 2026-09-09 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +1.387% | 1 | 4,091 | +14.693% |
| 2026-09-08 | 25.1300 | 25.2400 | 25.1300 | 25.2400 | +7.085% | 3 | 4,093 | +16.284% |
| 2026-09-04 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | +12.238% | 1 | 4,093 | +24.523% |
| 2026-09-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.417% | 1 | 4,094 | +39.762% |
| 2026-08-27 | 23.2500 | 23.2500 | 22.9300 | 22.9300 | +5.183% | 7 | 4,099 | +27.998% |
| 2026-08-25 | 22.4700 | 22.4700 | 21.8000 | 21.8000 | -4.928% | 32 | 4,131 | +34.633% |
| 2026-08-21 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | +2.825% | 3 | 4,134 | +27.998% |
| 2026-08-20 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -2.407% | 5 | 4,129 | +31.614% |
| 2026-08-19 | 22.1000 | 22.9500 | 22.1000 | 22.8500 | -4.792% | 66 | 4,076 | +28.446% |
| 2026-08-18 | 24.2400 | 24.2400 | 24.0000 | 24.0000 | -8.397% | 28 | 4,052 | +22.292% |
| 2026-08-17 | 25.1900 | 26.2000 | 25.1900 | 26.2000 | +6.939% | 135 | 4,048 | +12.023% |
| 2026-08-14 | 24.6500 | 24.6500 | 24.5000 | 24.5000 | -2.000% | 6 | 4,043 | +19.796% |
| 2026-08-13 | 25.7600 | 25.7600 | 25.0000 | 25.0000 | -7.407% | 10 | 4,040 | +17.400% |
| 2026-08-11 | 26.0000 | 27.0000 | 25.8300 | 27.0000 | -3.743% | 11 | 4,038 | +8.704% |
| 2026-08-06 | 28.1700 | 28.1700 | 28.0500 | 28.0500 | -1.337% | 12 | 4,032 | +4.635% |
| 2026-08-03 | 28.4300 | 28.4300 | 28.4300 | 28.4300 | +0.637% | 1 | 4,032 | +3.236% |
| 2026-07-28 | 28.2200 | 28.2500 | 28.2200 | 28.2500 | -5.833% | 11 | 4,022 | +3.894% |
| 2026-07-27 | 30.8200 | 30.8200 | 30.0000 | 30.0000 | -3.599% | 7 | 4,021 | -2.167% |
| 2026-07-24 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | -3.802% | 6 | 4,015 | -5.688% |
| 2026-07-23 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +5.203% | 5 | 4,015 | -9.274% |
| 2026-07-22 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -4.799% | 42 | 4,015 | -4.553% |
| 2026-07-21 | 33.1700 | 33.1700 | 32.3000 | 32.3000 | -2.593% | 318 | 3,803 | -9.133% |
| 2026-07-20 | 33.7300 | 33.7300 | 33.1600 | 33.1600 | +3.013% | 26 | 3,791 | -11.490% |
| 2026-07-17 | 33.6100 | 33.6100 | 32.1900 | 32.1900 | +11.771% | 33 | 3,788 | -8.823% |
| 2026-07-16 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +0.418% | 3 | 3,785 | +1.910% |
| 2026-07-14 | 28.6800 | 28.6800 | 28.6800 | 28.6800 | -1.511% | 12 | 3,785 | +2.336% |
| 2026-07-10 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | +5.660% | 2 | 3,785 | +0.790% |
| 2026-07-09 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | +3.922% | 1 | 3,785 | +6.495% |
| 2026-07-08 | 26.5000 | 26.5200 | 26.0500 | 26.5200 | +2.831% | 10 | 3,779 | +10.671% |
| 2026-07-07 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | -3.118% | 1 | 3,779 | +13.804% |
| 2026-07-06 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | -6.003% | 1 | 3,778 | +10.255% |
| 2026-07-01 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | -3.014% | 20 | 3,758 | +3.637% |
| 2026-06-30 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +6.182% | 1 | 3,757 | +0.514% |
| 2026-06-29 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -4.348% | 2 | 3,755 | +6.727% |
| 2026-06-26 | 29.4000 | 29.4000 | 27.9500 | 28.7500 | -2.773% | 183 | 3,606 | +2.087% |
| 2026-06-25 | 29.5000 | 29.5700 | 29.5000 | 29.5700 | +0.681% | 33 | 3,622 | -0.744% |
| 2026-06-22 | 26.4500 | 29.3700 | 26.4500 | 29.3700 | +13.398% | 50 | 3,609 | -0.068% |
| 2026-06-18 | 25.5300 | 25.9000 | 25.5300 | 25.9000 | +2.009% | 22 | 3,599 | +13.320% |
| 2026-06-17 | 24.7000 | 25.3900 | 24.7000 | 25.3900 | +11.019% | 9 | 3,592 | +15.597% |
| 2026-06-15 | 22.9000 | 22.9200 | 22.8700 | 22.8700 | -1.507% | 11 | 3,581 | +28.334% |
| 2026-06-11 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +2.789% | 3 | 3,581 | +26.400% |
| 2026-06-09 | 22.5000 | 22.5900 | 22.5000 | 22.5900 | +1.619% | 15 | 3,571 | +29.925% |
| 2026-06-08 | 22.2000 | 22.2300 | 22.2000 | 22.2300 | +1.045% | 11 | 3,561 | +32.029% |
| 2026-06-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.149% | 1 | 3,561 | +33.409% |
| 2026-06-02 | 21.3500 | 21.8200 | 21.3500 | 21.7500 | +8.209% | 32 | 3,560 | +34.943% |
| 2026-06-01 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | 0.000% | 1 | 3,560 | +46.020% |
| 2026-05-29 | 19.8200 | 20.1000 | 19.8200 | 20.1000 | +6.462% | 15 | 3,559 | +46.020% |
| 2026-05-26 | 18.7500 | 18.8900 | 18.7500 | 18.8800 | -0.264% | 22 | 3,553 | +55.456% |
| 2026-05-14 | 18.6000 | 18.9300 | 18.6000 | 18.9300 | +1.230% | 11 | 3,553 | +55.045% |
| 2026-05-13 | 18.9000 | 18.9000 | 18.7000 | 18.7000 | +0.917% | 5 | 3,552 | +56.952% |
| 2026-05-12 | 18.2500 | 18.5300 | 18.2500 | 18.5300 | -6.884% | 200 | 3,595 | +58.392% |
| 2026-05-11 | 19.1800 | 20.0500 | 19.1800 | 19.9000 | +5.291% | 33 | 3,584 | +47.487% |
| 2026-05-08 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +5.175% | 1 | 3,583 | +55.291% |
| 2026-05-05 | 17.6000 | 17.9700 | 17.6000 | 17.9700 | +10.926% | 18 | 3,592 | +63.328% |
| 2026-04-30 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.818% | 70 | 3,522 | +81.173% |
| 2026-04-29 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | -1.198% | 22 | 3,507 | +77.879% |
| 2026-04-27 | 16.3800 | 16.7000 | 16.3300 | 16.7000 | +3.214% | 401 | 3,253 | +75.749% |
| 2026-04-21 | 16.3500 | 16.3500 | 16.1800 | 16.1800 | +4.118% | 2 | 3,251 | +81.397% |
| 2026-04-20 | 14.4000 | 15.6000 | 14.4000 | 15.5400 | +8.217% | 220 | 3,168 | +88.867% |
| 2026-04-17 | 12.7500 | 14.7700 | 12.7500 | 14.3600 | +31.743% | 85 | 3,108 | +104.387% |
| 2026-04-16 | 10.8100 | 10.9000 | 10.4000 | 10.9000 | -5.628% | 16 | 3,108 | +169.266% |
| 2026-04-15 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | +0.435% | 2 | 3,108 | +154.113% |
| 2026-04-14 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | -8.803% | 11 | 3,107 | +155.217% |
| 2026-04-13 | 12.8000 | 12.8000 | 12.6100 | 12.6100 | -3.000% | 9 | 3,096 | +132.752% |
| 2026-04-10 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | -1.887% | 12 | 3,088 | +125.769% |
| 2026-04-09 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -6.294% | 1 | 3,079 | +121.509% |
| 2026-04-08 | 14.2700 | 14.2700 | 14.1400 | 14.1400 | -3.151% | 4 | 3,080 | +107.567% |
| 2026-04-07 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.482% | 25 | 3,080 | +101.027% |
| 2026-04-06 | 14.2600 | 15.1000 | 14.2600 | 14.5300 | -6.076% | 33 | 3,058 | +101.996% |
| 2026-04-02 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -5.957% | 1 | 3,071 | +89.722% |
| 2026-03-27 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -6.161% | 2 | 3,071 | +78.419% |
| 2026-03-26 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -1.572% | 1 | 3,073 | +67.427% |
| 2026-03-25 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | +3.727% | 1 | 3,074 | +64.795% |
| 2026-03-24 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -5.033% | 1 | 3,074 | +70.938% |
| 2026-03-20 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +3.020% | 2 | 3,075 | +62.334% |
| 2026-03-19 | 16.5900 | 18.1500 | 16.5900 | 17.5500 | +5.090% | 152 | 3,073 | +67.236% |
| 2026-03-18 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.938% | 5 | 3,035 | +75.749% |
| 2026-03-11 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +4.736% | 1 | 3,030 | +72.343% |
| 2026-03-09 | 16.4500 | 16.4500 | 16.2600 | 16.2600 | +1.752% | 2,001 | 3,030 | +80.504% |
| 2026-03-06 | 16.1100 | 16.1100 | 15.9800 | 15.9800 | +1.783% | 3 | 1,029 | +83.667% |
| 2026-03-05 | 14.4500 | 15.7000 | 14.4500 | 15.7000 | -3.799% | 16 | 1,030 | +86.943% |
| 2026-03-03 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +1.682% | 1 | 1,041 | +79.841% |
| 2026-03-02 | 16.3900 | 16.3900 | 16.0500 | 16.0500 | -1.231% | 8 | 1,041 | +82.866% |
| 2026-02-27 | 18.1000 | 18.5300 | 16.2500 | 16.2500 | -38.910% | 869 | 1,087 | +80.615% |
| 2026-02-18 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -3.728% | 1 | 695 | +10.338% |
| 2026-02-17 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | +2.106% | 20 | 694 | +6.225% |
| 2026-02-12 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | +11.818% | 1 | 674 | +8.463% |
| 2026-02-09 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | 0.000% | 40 | 673 | +21.281% |
| 2026-02-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +1.895% | 5 | 647 | +21.281% |
| 2026-02-05 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -1.370% | 5 | 647 | +23.579% |
| 2026-02-04 | 24.1700 | 24.1700 | 24.0800 | 24.0800 | -2.668% | 60 | 652 | +21.885% |
| 2026-02-03 | 24.3700 | 24.7400 | 24.3700 | 24.7400 | +10.942% | 10 | 664 | +18.634% |
| 2026-02-02 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +1.364% | 1 | 661 | +31.614% |
| 2026-01-30 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.149% | 5 | 660 | +33.409% |
| 2026-01-28 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -1.001% | 2 | 655 | +34.943% |
| 2026-01-27 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +2.856% | 70 | 655 | +33.591% |
| 2026-01-26 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | -0.651% | 1 | 725 | +37.406% |
| 2026-01-23 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.232% | 1 | 724 | +36.512% |
| 2026-01-22 | 22.4500 | 22.4500 | 22.4400 | 22.4500 | +2.325% | 12 | 724 | +30.735% |
| 2026-01-21 | 22.1000 | 22.4400 | 21.9400 | 21.9400 | +3.981% | 62 | 724 | +33.774% |
| 2026-01-20 | 20.4900 | 21.1000 | 20.4600 | 21.1000 | +2.577% | 21 | 724 | +39.100% |
| 2026-01-15 | 20.5500 | 20.5700 | 20.5500 | 20.5700 | +0.685% | 2 | 714 | +42.684% |
| 2026-01-14 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +4.769% | 5 | 712 | +43.661% |
| 2026-01-13 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.515% | 1 | 712 | +50.513% |
| 2026-01-12 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -1.980% | 1 | 713 | +48.232% |
| 2026-01-09 | 20.1500 | 20.2000 | 20.0300 | 20.2000 | +4.339% | 12 | 713 | +45.297% |
| 2026-01-08 | 19.6000 | 19.6000 | 19.3600 | 19.3600 | -0.565% | 11 | 704 | +51.601% |
| 2026-01-07 | 18.9000 | 19.4700 | 18.9000 | 19.4700 | -0.866% | 3 | 704 | +50.745% |
| 2026-01-06 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | +5.308% | 10 | 701 | +49.440% |
| 2026-01-05 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +3.554% | 3 | 691 | +57.373% |
| 2026-01-02 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -0.222% | 3 | 691 | +62.965% |
| 2025-12-31 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -0.496% | 10 | 681 | +62.604% |
| 2025-12-29 | 17.9900 | 18.1400 | 17.9900 | 18.1400 | +1.058% | 20 | 681 | +61.797% |
| 2025-12-26 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -1.644% | 27 | 681 | +63.510% |
| 2025-12-24 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.955% | 10 | 696 | +60.822% |
| 2025-12-19 | 17.7500 | 17.9000 | 17.7500 | 17.9000 | -2.186% | 10 | 696 | +63.966% |
| 2025-12-18 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +6.457% | 1 | 697 | +60.383% |
| 2025-12-17 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -2.274% | 20 | 698 | +70.739% |
| 2025-12-09 | 17.5000 | 17.5900 | 17.5000 | 17.5900 | +0.228% | 3 | 718 | +66.856% |
| 2025-12-08 | 17.7500 | 17.8000 | 17.5500 | 17.5500 | +13.961% | 10 | 717 | +67.236% |
| 2025-12-05 | 16.1500 | 16.1500 | 14.9100 | 15.4000 | +5.624% | 35 | 722 | +90.584% |
| 2025-12-04 | 14.8000 | 14.8000 | 14.5000 | 14.5800 | +1.603% | 3 | 730 | +101.303% |
| 2025-12-03 | 13.1500 | 14.4900 | 13.1500 | 14.3500 | +12.549% | 41 | 729 | +104.530% |
| 2025-12-02 | 12.7800 | 12.7800 | 12.7500 | 12.7500 | +0.394% | 10 | 722 | +130.196% |
| 2025-12-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.618% | 1 | 712 | +131.102% |
| 2025-11-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.094% | 10 | 707 | +115.809% |
| 2025-11-21 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +5.368% | 10 | 707 | +104.815% |
| 2025-11-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +7.510% | 10 | 713 | +115.809% |
| 2025-11-19 | 12.0000 | 12.6500 | 12.0000 | 12.6500 | +5.858% | 2 | 707 | +132.016% |
| 2025-11-17 | 12.2000 | 12.2000 | 11.9500 | 11.9500 | +2389.583% | 3 | 707 | +145.607% |
| 2025-11-07 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +92.000% | 1 | 79 | +6014.583% |
| 2025-10-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 10 | 78 | +11640.000% |
| 2025-10-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 4 | 68 | +9683.333% |
| 2025-10-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 64 | +10382.143% |
| 2025-10-20 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | -6.250% | 9 | 63 | +9683.333% |
| 2025-10-16 | 0.2100 | 0.3200 | 0.2100 | 0.3200 | +28.000% | 12 | 54 | +9071.875% |
| 2025-10-08 | 0.2500 | 0.3000 | 0.2400 | 0.2500 | +4.167% | 53 | 54 | +11640.000% |
| 2025-08-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 1 | +12129.167% |