NFLX270617P00050000
NFLX Jun 17 2027 50.00 Put
optionOPRA
EODOct 8, 2026
1.39USD-0.714%(-0.01)5Vol1,835OI
NFLX270617P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -0.714% | 5 | 1,783 | 0.000% |
| 2026-10-07 | 1.5400 | 1.5400 | 1.4000 | 1.4000 | -11.950% | 9 | 1,782 | -0.714% |
| 2026-10-06 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | -7.558% | 15 | 1,767 | -12.579% |
| 2026-10-05 | 1.7200 | 1.7400 | 1.6800 | 1.7200 | +1.775% | 28 | 1,764 | -19.186% |
| 2026-10-02 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +6.962% | 1 | 1,764 | -17.751% |
| 2026-10-01 | 1.5500 | 1.6200 | 1.5100 | 1.5800 | +12.057% | 45 | 1,746 | -12.025% |
| 2026-09-29 | 1.3500 | 1.4300 | 1.3500 | 1.4100 | -6.000% | 13 | 1,741 | -1.418% |
| 2026-09-28 | 1.2700 | 1.5000 | 1.2700 | 1.5000 | +15.385% | 35 | 1,706 | -7.333% |
| 2026-09-25 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | +3.175% | 8 | 1,700 | +6.923% |
| 2026-09-24 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | -4.545% | 144 | 1,604 | +10.317% |
| 2026-09-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -1.493% | 2 | 1,603 | +5.303% |
| 2026-09-22 | 1.2800 | 1.3400 | 1.2600 | 1.3400 | -2.190% | 53 | 1,609 | +3.731% |
| 2026-09-18 | 1.4000 | 1.4000 | 1.3300 | 1.3700 | +29.245% | 18 | 1,608 | +1.460% |
| 2026-09-17 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | +27.711% | 3 | 1,605 | +31.132% |
| 2026-09-14 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -20.952% | 5 | 1,610 | +67.470% |
| 2026-09-11 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 2 | 1,612 | +32.381% |
| 2026-09-10 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +14.000% | 1 | 1,611 | +21.930% |
| 2026-09-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +26.582% | 1 | 1,610 | +39.000% |
| 2026-09-03 | 0.8700 | 0.8700 | 0.7800 | 0.7900 | -10.227% | 76 | 1,601 | +75.949% |
| 2026-09-02 | 0.9700 | 0.9700 | 0.7900 | 0.8800 | -6.383% | 192 | 1,596 | +57.955% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -14.545% | 21 | 1,586 | +47.872% |
| 2026-08-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +5.769% | 45 | 1,601 | +26.364% |
| 2026-08-26 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | +0.971% | 50 | 1,595 | +33.654% |
| 2026-08-24 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | -4.630% | 9 | 1,589 | +34.951% |
| 2026-08-21 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -0.917% | 10 | 1,579 | +28.704% |
| 2026-08-20 | 1.1000 | 1.1000 | 1.0100 | 1.0900 | +1.869% | 57 | 1,565 | +27.523% |
| 2026-08-19 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | -9.322% | 15 | 1,552 | +29.907% |
| 2026-08-18 | 1.2600 | 1.2600 | 1.1700 | 1.1800 | -12.593% | 47 | 1,559 | +17.797% |
| 2026-08-17 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | +8.871% | 18 | 1,558 | +2.963% |
| 2026-08-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -9.489% | 1 | 1,557 | +12.097% |
| 2026-08-13 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | -12.179% | 26 | 1,548 | +1.460% |
| 2026-08-12 | 1.6000 | 1.7200 | 1.5500 | 1.5600 | 0.000% | 48 | 1,541 | -10.897% |
| 2026-08-11 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | +4.000% | 19 | 1,536 | -10.897% |
| 2026-08-10 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | -12.281% | 397 | 1,273 | -7.333% |
| 2026-08-07 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | +1.786% | 20 | 1,277 | -18.713% |
| 2026-08-06 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | -8.197% | 25 | 1,282 | -17.262% |
| 2026-08-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +0.549% | 5 | 1,277 | -24.044% |
| 2026-08-04 | 1.8400 | 1.9500 | 1.8200 | 1.8200 | +1.111% | 39 | 1,277 | -23.626% |
| 2026-08-03 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -9.548% | 74 | 1,310 | -22.778% |
| 2026-07-31 | 1.9300 | 1.9900 | 1.9300 | 1.9900 | +8.743% | 18 | 1,294 | -30.151% |
| 2026-07-30 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | +0.549% | 3 | 1,293 | -24.044% |
| 2026-07-29 | 1.9300 | 1.9800 | 1.8200 | 1.8200 | +1.111% | 18 | 1,285 | -23.626% |
| 2026-07-28 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -14.692% | 10 | 1,282 | -22.778% |
| 2026-07-27 | 2.0000 | 2.1100 | 1.9900 | 2.1100 | +5.500% | 5 | 1,280 | -34.123% |
| 2026-07-24 | 2.2900 | 2.3100 | 2.0000 | 2.0000 | -13.043% | 193 | 1,291 | -30.500% |
| 2026-07-23 | 2.3400 | 2.4100 | 2.3000 | 2.3000 | -3.766% | 20 | 1,285 | -39.565% |
| 2026-07-22 | 2.0100 | 2.3900 | 2.0100 | 2.3900 | +4.367% | 20 | 1,270 | -41.841% |
| 2026-07-21 | 2.5500 | 2.5500 | 2.2900 | 2.2900 | -10.547% | 130 | 1,223 | -39.301% |
| 2026-07-20 | 2.4400 | 2.6500 | 2.3600 | 2.5600 | +2.400% | 13 | 1,215 | -45.703% |
| 2026-07-17 | 2.8500 | 3.0000 | 2.3500 | 2.5000 | +25.000% | 148 | 1,121 | -44.400% |
| 2026-07-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 1,120 | -30.500% |
| 2026-07-15 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | +1.471% | 5 | 1,120 | -32.850% |
| 2026-07-14 | 2.0900 | 2.0900 | 2.0400 | 2.0400 | +8.511% | 9 | 1,118 | -31.863% |
| 2026-07-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -12.558% | 2 | 1,118 | -26.064% |
| 2026-07-10 | 1.9800 | 2.2000 | 1.9700 | 2.1500 | +22.857% | 38 | 1,093 | -35.349% |
| 2026-07-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.568% | 1 | 1,093 | -20.571% |
| 2026-07-07 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | -4.348% | 3 | 1,090 | -21.023% |
| 2026-07-06 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 0.000% | 120 | 970 | -24.457% |
| 2026-07-02 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -14.419% | 2 | 972 | -24.457% |
| 2026-06-30 | 2.1100 | 2.1500 | 2.0800 | 2.1500 | +14.362% | 148 | 902 | -35.349% |
| 2026-06-29 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -12.558% | 28 | 902 | -26.064% |
| 2026-06-26 | 1.9500 | 2.1500 | 1.8600 | 2.1500 | -4.018% | 4 | 899 | -35.349% |
| 2026-06-25 | 2.1700 | 2.2400 | 2.1400 | 2.2400 | +4.673% | 56 | 834 | -37.946% |
| 2026-06-24 | 2.2800 | 2.2800 | 2.1400 | 2.1400 | +5.419% | 90 | 809 | -35.047% |
| 2026-06-23 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | -8.145% | 13 | 808 | -31.527% |
| 2026-06-22 | 1.8200 | 2.2700 | 1.8200 | 2.2100 | +29.240% | 39 | 805 | -37.104% |
| 2026-06-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +6.875% | 1 | 804 | -18.713% |
| 2026-06-17 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | -6.977% | 3 | 802 | -13.125% |
| 2026-06-16 | 1.4000 | 1.7400 | 1.4000 | 1.7200 | +11.688% | 37 | 782 | -19.186% |
| 2026-06-12 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +15.789% | 10 | 772 | -9.740% |
| 2026-06-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.338% | 1 | 773 | +4.511% |
| 2026-06-08 | 1.3300 | 1.4200 | 1.3300 | 1.4200 | 0.000% | 2 | 772 | -2.113% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -5.960% | 67 | 721 | -2.113% |
| 2026-06-03 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +17.969% | 1 | 720 | -7.947% |
| 2026-06-01 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +9.402% | 10 | 726 | +8.594% |
| 2026-05-27 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | +1.739% | 50 | 726 | +18.803% |
| 2026-05-26 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | +130.000% | 103 | 726 | +20.870% |
| 2026-05-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -59.677% | 1 | 727 | +178.000% |
| 2026-05-14 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | -7.463% | 170 | 667 | +12.097% |
| 2026-05-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +21.818% | 1 | 667 | +3.731% |
| 2026-05-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 60 | 643 | +26.364% |
| 2026-04-30 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.833% | 1 | 642 | +23.009% |
| 2026-04-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 40 | 682 | +15.833% |
| 2026-04-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +3.448% | 4 | 682 | +15.833% |
| 2026-04-23 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +3.571% | 1 | 683 | +19.828% |
| 2026-04-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +40.000% | 1 | 683 | +24.107% |
| 2026-04-17 | 1.0400 | 1.0400 | 0.8000 | 0.8000 | +5.263% | 7 | 676 | +73.750% |
| 2026-04-16 | 1.0300 | 1.0300 | 0.7600 | 0.7600 | -7.317% | 4 | 676 | +82.895% |
| 2026-04-14 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | -18.000% | 7 | 676 | +69.512% |
| 2026-04-09 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | -33.333% | 21 | 669 | +39.000% |
| 2026-03-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.961% | 1 | 689 | -7.333% |
| 2026-03-25 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +7.746% | 1 | 690 | -9.150% |
| 2026-03-18 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.698% | 5 | 691 | -2.113% |
| 2026-03-11 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -10.241% | 1 | 691 | -6.711% |
| 2026-03-02 | 1.9300 | 1.9300 | 1.6600 | 1.6600 | +0.606% | 2 | 691 | -16.265% |
| 2026-02-27 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | -34.783% | 18 | 693 | -15.758% |
| 2026-02-25 | 2.6300 | 2.6300 | 2.5300 | 2.5300 | -14.237% | 43 | 664 | -45.059% |
| 2026-02-24 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | -3.909% | 3 | 664 | -52.881% |
| 2026-02-23 | 3.2300 | 3.2300 | 3.0700 | 3.0700 | +9.643% | 11 | 665 | -54.723% |
| 2026-02-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 1 | 674 | -50.357% |
| 2026-02-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +4.693% | 1 | 674 | -52.069% |
| 2026-02-18 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.734% | 1 | 674 | -49.819% |
| 2026-02-17 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +7.609% | 1 | 674 | -53.199% |
| 2026-02-13 | 3.2000 | 3.2000 | 2.7600 | 2.7600 | -12.381% | 2 | 673 | -49.638% |
| 2026-02-12 | 2.8400 | 3.1500 | 2.8400 | 3.1500 | +27.016% | 96 | 673 | -55.873% |
| 2026-02-11 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | +11.712% | 110 | 586 | -43.952% |
| 2026-02-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -4.310% | 5 | 578 | -37.387% |
| 2026-02-09 | 2.3500 | 2.3500 | 2.2300 | 2.3200 | +3.111% | 12 | 578 | -40.086% |
| 2026-02-03 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +20.968% | 1 | 571 | -38.222% |
| 2026-01-29 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -4.615% | 80 | 570 | -25.269% |
| 2026-01-27 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +3.723% | 2 | 491 | -28.718% |
| 2026-01-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -9.179% | 1 | 489 | -26.064% |
| 2026-01-22 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | 0.000% | 3 | 489 | -32.850% |
| 2026-01-21 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +3.500% | 25 | 489 | -32.850% |
| 2026-01-20 | 1.8700 | 2.1000 | 1.8700 | 2.0000 | +22.699% | 140 | 464 | -30.500% |
| 2026-01-07 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -18.500% | 20 | 422 | -14.724% |
| 2026-01-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +14.943% | 1 | 402 | -30.500% |
| 2025-12-29 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | -0.571% | 3 | 402 | -20.115% |
| 2025-12-08 | 1.8500 | 1.8600 | 1.7500 | 1.7500 | +25.000% | 3 | 403 | -20.571% |
| 2025-12-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 400 | -0.714% |
| 2025-11-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +23.478% | 20 | 400 | -2.113% |
| 2025-11-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 380 | +20.870% |