NFLX270617P00040000
NFLX Jun 17 2027 40.00 Put
optionOPRA
EODOct 6, 2026
0.48USD+17.073%(+0.07)6Vol922OI
NFLX270617P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3700 | 0.4800 | 0.3700 | 0.4800 | +17.073% | 6 | 922 | 0.000% |
| 2026-09-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 2 | 922 | +17.073% |
| 2026-09-28 | 0.4300 | 0.4400 | 0.4100 | 0.4400 | +18.919% | 550 | 418 | +9.091% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 4 | 414 | +29.730% |
| 2026-09-21 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -10.256% | 12 | 424 | +37.143% |
| 2026-09-18 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | +69.565% | 11 | 423 | +23.077% |
| 2026-09-16 | 0.4600 | 0.4600 | 0.2300 | 0.2300 | -28.125% | 3 | 420 | +108.696% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 420 | +50.000% |
| 2026-09-04 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | +5.714% | 2 | 419 | +29.730% |
| 2026-08-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 3 | 419 | +37.143% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 418 | +20.000% |
| 2026-08-19 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | +6.818% | 20 | 403 | +2.128% |
| 2026-08-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 2 | 403 | +9.091% |
| 2026-08-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -16.667% | 3 | 400 | -12.727% |
| 2026-07-31 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -5.714% | 16 | 384 | -27.273% |
| 2026-07-28 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | +2.941% | 16 | 379 | -31.429% |
| 2026-07-24 | 0.6900 | 0.6900 | 0.5900 | 0.6800 | -10.526% | 215 | 199 | -29.412% |
| 2026-07-22 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -28.302% | 10 | 199 | -36.842% |
| 2026-07-20 | 0.9100 | 1.0600 | 0.9100 | 1.0600 | +29.268% | 2 | 198 | -54.717% |
| 2026-07-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +67.347% | 1 | 197 | -41.463% |
| 2026-07-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -55.856% | 1 | 197 | -2.041% |
| 2026-06-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +23.333% | 4 | 197 | -56.757% |
| 2026-06-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +26.761% | 1 | 196 | -46.667% |
| 2026-06-24 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | -16.471% | 5 | 193 | -32.394% |
| 2026-06-22 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | +41.667% | 22 | 172 | -43.529% |
| 2026-06-17 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | +7.143% | 2 | 173 | -20.000% |
| 2026-06-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +16.667% | 2 | 173 | -14.286% |
| 2026-06-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -31.429% | 3 | 170 | 0.000% |
| 2026-03-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 40 | 170 | -31.429% |
| 2026-03-20 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | -12.222% | 6 | 170 | -39.241% |
| 2026-03-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +32.353% | 1 | 166 | -46.667% |
| 2026-03-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -20.000% | 1 | 165 | -29.412% |
| 2026-03-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +18.056% | 1 | 166 | -43.529% |
| 2026-03-04 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +35.849% | 20 | 166 | -33.333% |
| 2026-03-03 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -51.376% | 1 | 185 | -9.434% |
| 2026-02-26 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | -17.424% | 4 | 185 | -55.963% |
| 2026-02-25 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +6.452% | 5 | 181 | -63.636% |
| 2026-02-18 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -11.429% | 1 | 181 | -61.290% |
| 2026-02-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 10 | 181 | -65.714% |
| 2026-02-13 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +5.839% | 2 | 169 | -66.897% |
| 2026-02-12 | 1.1900 | 1.4600 | 1.1900 | 1.3700 | +31.731% | 12 | 169 | -64.964% |
| 2026-02-04 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | +11.828% | 3 | 158 | -53.846% |
| 2026-01-15 | 0.8600 | 0.9300 | 0.8600 | 0.9300 | -4.124% | 10 | 157 | -48.387% |
| 2025-12-11 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | +2.105% | 45 | 153 | -50.515% |
| 2025-12-10 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | -5.000% | 3 | 168 | -49.474% |
| 2025-12-08 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +42.857% | 33 | 169 | -52.000% |
| 2025-12-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -45.313% | 1 | 201 | -31.429% |
| 2025-11-19 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 100 | 200 | -62.500% |