NFLX270617P00046000
NFLX Jun 17 2027 46.00 Put
optionOPRA
EODOct 7, 2026
0.91USD-17.273%(-0.19)148Vol395OI
NFLX270617P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8700 | 0.9300 | 0.8500 | 0.9100 | -17.273% | 148 | 393 | 0.000% |
| 2026-10-05 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -1.786% | 4 | 389 | -17.273% |
| 2026-10-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 61 | 368 | -18.750% |
| 2026-10-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +12.360% | 1 | 367 | -9.000% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 366 | +2.247% |
| 2026-09-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 1 | 365 | -4.211% |
| 2026-09-23 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | -5.882% | 61 | 325 | +13.750% |
| 2026-09-22 | 0.7500 | 0.8500 | 0.7400 | 0.8500 | +14.865% | 30 | 313 | +7.059% |
| 2026-09-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -11.905% | 1 | 312 | +22.973% |
| 2026-09-18 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +33.333% | 2 | 312 | +8.333% |
| 2026-09-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 101 | 211 | +44.444% |
| 2026-09-09 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 1 | 211 | +37.879% |
| 2026-09-08 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | +25.862% | 23 | 192 | +24.658% |
| 2026-09-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 1 | 191 | +56.897% |
| 2026-08-31 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -14.085% | 1 | 191 | +49.180% |
| 2026-08-25 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | -6.579% | 4 | 192 | +28.169% |
| 2026-08-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +4.110% | 1 | 192 | +19.737% |
| 2026-08-19 | 0.8000 | 0.8100 | 0.7200 | 0.7300 | -17.978% | 24 | 190 | +24.658% |
| 2026-08-13 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -11.881% | 25 | 190 | +2.247% |
| 2026-08-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 10 | 185 | -9.901% |
| 2026-08-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -14.634% | 15 | 184 | -13.333% |
| 2026-08-03 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -8.889% | 2 | 185 | -26.016% |
| 2026-07-24 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -24.581% | 87 | 98 | -32.593% |
| 2026-07-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.500% | 1 | 97 | -49.162% |
| 2026-07-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +65.289% | 1 | 96 | -54.500% |
| 2026-07-07 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +12.037% | 1 | 95 | -24.793% |
| 2026-06-17 | 1.0800 | 1.1200 | 1.0800 | 1.0800 | -0.917% | 85 | 21 | -15.741% |
| 2026-06-03 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | +45.333% | 3 | 20 | -16.514% |
| 2026-04-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 1 | 20 | +21.333% |
| 2026-04-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -49.239% | 3 | 20 | -9.000% |
| 2026-03-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -16.878% | 1 | 20 | -53.807% |
| 2026-02-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +71.739% | 1 | 20 | -61.603% |
| 2026-01-02 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +3.759% | 3 | 20 | -34.058% |
| 2025-12-31 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.333% | 1 | 21 | -31.579% |
| 2025-12-10 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | +66.667% | 2 | 21 | -39.333% |
| 2025-11-18 | 1.0400 | 1.0400 | 0.9000 | 0.9000 | 0.000% | 40 | 20 | +1.111% |