NFLX270617P00105000
NFLX Jun 17 2027 105.00 Put
optionOPRA
EODOct 7, 2026
36.35USD-3.376%(-1.27)2Vol992OI
NFLX270617P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 36.35 | 36.35 | 36.35 | 36.35 | -3.376% | 2 | 992 | 0.000% |
| 2026-10-06 | 37.62 | 37.62 | 37.62 | 37.62 | -0.212% | 10 | 1,002 | -3.376% |
| 2026-10-02 | 37.50 | 37.70 | 37.50 | 37.70 | +2.418% | 3 | 1,000 | -3.581% |
| 2026-10-01 | 36.92 | 37.00 | 36.81 | 36.81 | +2.592% | 8 | 999 | -1.250% |
| 2026-09-28 | 35.15 | 35.88 | 35.14 | 35.88 | +5.685% | 630 | 1,253 | +1.310% |
| 2026-09-25 | 34.00 | 34.00 | 33.95 | 33.95 | +0.742% | 4 | 1,253 | +7.069% |
| 2026-09-23 | 33.70 | 33.70 | 33.70 | 33.70 | -0.207% | 5 | 1,248 | +7.864% |
| 2026-09-18 | 33.77 | 33.77 | 33.77 | 33.77 | +13.513% | 10 | 1,238 | +7.640% |
| 2026-09-09 | 29.75 | 29.75 | 29.75 | 29.75 | +6.250% | 15 | 1,246 | +22.185% |
| 2026-09-04 | 28.00 | 28.00 | 28.00 | 28.00 | +14.286% | 3 | 1,243 | +29.821% |
| 2026-09-03 | 24.50 | 24.50 | 24.50 | 24.50 | -3.922% | 2 | 1,245 | +48.367% |
| 2026-08-28 | 25.43 | 25.50 | 25.40 | 25.50 | -5.625% | 7 | 1,252 | +42.549% |
| 2026-08-27 | 27.02 | 27.02 | 27.02 | 27.02 | +5.961% | 5 | 1,247 | +34.530% |
| 2026-08-25 | 26.30 | 26.30 | 25.50 | 25.50 | -9.735% | 10 | 1,254 | +42.549% |
| 2026-08-18 | 28.30 | 28.30 | 28.25 | 28.25 | -8.576% | 3 | 1,257 | +28.673% |
| 2026-08-11 | 30.90 | 30.90 | 30.90 | 30.90 | -10.435% | 11 | 1,246 | +17.638% |
| 2026-07-30 | 34.50 | 34.50 | 34.50 | 34.50 | -6.732% | 2 | 1,244 | +5.362% |
| 2026-07-23 | 36.99 | 36.99 | 36.99 | 36.99 | +4.433% | 30 | 1,274 | -1.730% |
| 2026-07-22 | 35.42 | 35.42 | 35.42 | 35.42 | -5.269% | 1 | 1,273 | +2.626% |
| 2026-07-21 | 37.67 | 37.67 | 37.39 | 37.39 | -0.426% | 22 | 1,253 | -2.781% |
| 2026-07-20 | 37.55 | 37.55 | 37.55 | 37.55 | +1.762% | 52 | 1,201 | -3.196% |
| 2026-07-17 | 37.83 | 37.83 | 36.90 | 36.90 | +12.672% | 6 | 1,197 | -1.491% |
| 2026-07-13 | 32.75 | 32.75 | 32.75 | 32.75 | -2.501% | 5 | 1,202 | +10.992% |
| 2026-07-10 | 33.59 | 33.59 | 33.59 | 33.59 | +8.355% | 5 | 1,197 | +8.217% |
| 2026-07-08 | 30.90 | 31.00 | 30.90 | 31.00 | -6.711% | 4 | 1,193 | +17.258% |
| 2026-07-01 | 33.23 | 33.23 | 33.23 | 33.23 | -0.954% | 6 | 1,187 | +9.389% |
| 2026-06-30 | 33.55 | 33.55 | 33.55 | 33.55 | -1.728% | 10 | 1,177 | +8.346% |
| 2026-06-25 | 34.55 | 34.55 | 34.14 | 34.14 | +3.173% | 601 | 576 | +6.473% |
| 2026-06-23 | 33.09 | 33.09 | 33.09 | 33.09 | +10.300% | 30 | 548 | +9.852% |
| 2026-06-18 | 29.67 | 30.00 | 28.76 | 30.00 | +1.454% | 455 | 155 | +21.167% |
| 2026-06-17 | 29.57 | 29.57 | 29.57 | 29.57 | +10.336% | 1 | 155 | +22.929% |
| 2026-06-03 | 26.80 | 26.80 | 26.80 | 26.80 | +13.800% | 5 | 155 | +35.634% |
| 2026-05-29 | 23.40 | 23.55 | 23.40 | 23.55 | +9.382% | 20 | 165 | +54.352% |
| 2026-05-12 | 21.53 | 21.53 | 21.53 | 21.53 | -2.711% | 8 | 157 | +68.834% |
| 2026-05-06 | 22.13 | 22.13 | 22.13 | 22.13 | +20.599% | 5 | 157 | +64.257% |
| 2026-04-24 | 18.35 | 18.35 | 18.35 | 18.35 | -4.427% | 1 | 157 | +98.093% |
| 2026-04-21 | 19.24 | 19.24 | 19.20 | 19.20 | +13.408% | 25 | 155 | +89.323% |
| 2026-04-17 | 16.80 | 16.93 | 16.80 | 16.93 | +32.784% | 41 | 117 | +114.708% |
| 2026-04-16 | 13.00 | 13.00 | 12.75 | 12.75 | -5.345% | 22 | 101 | +185.098% |
| 2026-04-15 | 13.85 | 13.85 | 13.40 | 13.47 | -10.795% | 66 | 101 | +169.859% |
| 2026-04-13 | 15.40 | 15.40 | 15.05 | 15.10 | -5.031% | 21 | 49 | +140.728% |
| 2026-04-09 | 15.90 | 15.90 | 15.90 | 15.90 | -8.146% | 5 | 42 | +128.616% |
| 2026-04-06 | 17.31 | 17.31 | 17.31 | 17.31 | -6.179% | 11 | 47 | +109.994% |
| 2026-04-01 | 18.45 | 18.45 | 18.45 | 18.45 | -6.107% | 5 | 47 | +97.019% |
| 2026-03-11 | 19.65 | 19.65 | 19.65 | 19.65 | +7.260% | 5 | 42 | +84.987% |
| 2026-03-06 | 18.20 | 18.32 | 18.20 | 18.32 | -41.338% | 2 | 43 | +98.417% |
| 2026-02-24 | 31.23 | 31.23 | 31.23 | 31.23 | +8.929% | 10 | 43 | +16.394% |
| 2026-02-04 | 28.39 | 28.67 | 28.39 | 28.67 | +0.561% | 7 | 33 | +26.788% |
| 2026-02-03 | 28.15 | 28.51 | 28.15 | 28.51 | +19.941% | 4 | 37 | +27.499% |
| 2026-01-15 | 23.78 | 23.79 | 23.55 | 23.77 | +6.116% | 50 | 35 | +52.924% |
| 2026-01-06 | 22.40 | 22.40 | 22.40 | 22.40 | +8.108% | 9 | 85 | +62.277% |
| 2025-12-18 | 21.12 | 21.12 | 20.72 | 20.72 | -4.118% | 50 | 76 | +75.434% |
| 2025-12-11 | 21.80 | 21.80 | 21.61 | 21.61 | +19.590% | 2 | 26 | +68.209% |
| 2025-12-05 | 18.07 | 18.07 | 18.07 | 18.07 | +10.927% | 5 | 26 | +101.162% |
| 2025-11-25 | 16.01 | 16.29 | 16.01 | 16.29 | 0.000% | 21 | 21 | +123.143% |