NFLX270617P00058000
NFLX Jun 17 2027 58.00 Put
optionOPRA
EODOct 8, 2026
2.91USD-19.167%(-0.69)34Vol4,691OI
NFLX270617P00058000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -19.167% | 34 | 4,680 | 0.000% |
| 2026-10-06 | 3.6800 | 3.6800 | 3.5500 | 3.6000 | -5.512% | 51 | 4,676 | -19.167% |
| 2026-10-05 | 3.8800 | 3.9300 | 3.7600 | 3.8100 | -2.308% | 271 | 4,546 | -23.622% |
| 2026-10-02 | 3.7000 | 4.0000 | 3.7000 | 3.9000 | +8.333% | 790 | 4,395 | -25.385% |
| 2026-10-01 | 3.3600 | 3.6000 | 3.3600 | 3.6000 | +10.769% | 37 | 4,372 | -19.167% |
| 2026-09-30 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +3.175% | 18 | 4,368 | -10.462% |
| 2026-09-29 | 3.0500 | 3.1500 | 3.0000 | 3.1500 | -5.970% | 65 | 4,329 | -7.619% |
| 2026-09-28 | 3.1000 | 3.3500 | 3.0500 | 3.3500 | +13.559% | 60 | 4,310 | -13.134% |
| 2026-09-25 | 2.9700 | 2.9700 | 2.9400 | 2.9500 | +2.787% | 12 | 4,310 | -1.356% |
| 2026-09-24 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | -3.041% | 7 | 4,310 | +1.394% |
| 2026-09-23 | 2.9600 | 2.9600 | 2.9500 | 2.9600 | +3.860% | 4 | 4,310 | -1.689% |
| 2026-09-22 | 2.8400 | 2.8700 | 2.7800 | 2.8500 | -3.390% | 77 | 4,282 | +2.105% |
| 2026-09-18 | 2.7100 | 3.3000 | 2.7100 | 2.9500 | +19.433% | 67 | 4,245 | -1.356% |
| 2026-09-17 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | +22.277% | 4 | 4,246 | +17.814% |
| 2026-09-14 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | -18.548% | 51 | 4,246 | +44.059% |
| 2026-09-10 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | +0.813% | 54 | 4,223 | +17.339% |
| 2026-09-08 | 2.5200 | 2.5200 | 2.4500 | 2.4600 | +8.850% | 514 | 4,221 | +18.293% |
| 2026-09-04 | 2.0100 | 2.2600 | 2.0100 | 2.2600 | +29.143% | 11 | 4,213 | +28.761% |
| 2026-09-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.417% | 10 | 4,223 | +66.286% |
| 2026-09-02 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | -9.662% | 2 | 4,224 | +55.615% |
| 2026-09-01 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -8.000% | 1 | 4,224 | +40.580% |
| 2026-08-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +6.635% | 19 | 4,222 | +29.333% |
| 2026-08-26 | 2.0300 | 2.1100 | 2.0300 | 2.1100 | -0.939% | 36 | 4,221 | +37.915% |
| 2026-08-25 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -2.740% | 10 | 4,221 | +36.620% |
| 2026-08-24 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | -4.783% | 8 | 4,225 | +32.877% |
| 2026-08-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.167% | 2 | 4,227 | +26.522% |
| 2026-08-19 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | -14.894% | 3 | 4,230 | +21.250% |
| 2026-08-17 | 2.7300 | 2.8400 | 2.7300 | 2.8200 | -1.053% | 20 | 4,220 | +3.191% |
| 2026-08-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.423% | 7 | 4,227 | +2.105% |
| 2026-08-13 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.333% | 13 | 4,227 | +3.559% |
| 2026-08-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 9 | 4,218 | -3.000% |
| 2026-08-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 9 | 4,209 | -9.063% |
| 2026-08-07 | 3.3500 | 3.3800 | 3.3000 | 3.3500 | -2.899% | 203 | 4,160 | -13.134% |
| 2026-08-05 | 3.4000 | 3.6500 | 3.4000 | 3.4500 | -8.000% | 121 | 4,067 | -15.652% |
| 2026-08-04 | 3.6800 | 3.7600 | 3.5300 | 3.7500 | +6.838% | 640 | 4,532 | -22.400% |
| 2026-08-03 | 3.5900 | 3.7000 | 3.5000 | 3.5100 | -10.230% | 2,623 | 3,496 | -17.094% |
| 2026-07-31 | 3.9500 | 3.9600 | 3.9100 | 3.9100 | +13.333% | 61 | 3,557 | -25.575% |
| 2026-07-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -14.815% | 10 | 3,557 | -15.652% |
| 2026-07-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -7.955% | 35 | 3,522 | -28.148% |
| 2026-07-23 | 4.9000 | 4.9000 | 4.4000 | 4.4000 | -1.124% | 17 | 3,522 | -33.864% |
| 2026-07-22 | 4.2600 | 4.4500 | 4.2000 | 4.4500 | -3.261% | 51 | 3,482 | -34.607% |
| 2026-07-21 | 4.7900 | 5.0500 | 4.5000 | 4.6000 | -4.762% | 629 | 2,924 | -36.739% |
| 2026-07-20 | 4.8400 | 5.0000 | 4.7100 | 4.8300 | +8.539% | 624 | 2,318 | -39.752% |
| 2026-07-17 | 4.6100 | 4.8500 | 4.4500 | 4.4500 | +14.103% | 69 | 2,249 | -34.607% |
| 2026-07-16 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | +5.978% | 25 | 2,228 | -25.385% |
| 2026-07-13 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -5.641% | 1 | 2,227 | -20.924% |
| 2026-07-10 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | +9.859% | 3 | 2,226 | -25.385% |
| 2026-07-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 2 | 2,228 | -18.028% |
| 2026-07-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 7 | 2,221 | -19.167% |
| 2026-07-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 2 | 2,219 | -24.416% |
| 2026-06-26 | 3.8900 | 3.8900 | 3.6500 | 3.7500 | -6.250% | 315 | 2,017 | -22.400% |
| 2026-06-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.498% | 4 | 2,013 | -27.250% |
| 2026-06-22 | 3.8000 | 4.0300 | 3.8000 | 4.0200 | +24.458% | 16 | 2,023 | -27.612% |
| 2026-06-18 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +2.540% | 30 | 2,041 | -9.907% |
| 2026-06-17 | 3.0000 | 3.2000 | 3.0000 | 3.1500 | +2.273% | 58 | 2,038 | -7.619% |
| 2026-06-16 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -2.222% | 1 | 2,037 | -5.519% |
| 2026-06-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +13.309% | 3 | 2,040 | -7.619% |
| 2026-06-11 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.832% | 6 | 2,046 | +4.676% |
| 2026-06-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +3.802% | 1 | 2,047 | +6.593% |
| 2026-06-09 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | +2.734% | 10 | 2,037 | +10.646% |
| 2026-06-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +22.488% | 2 | 2,035 | +13.672% |
| 2026-05-27 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.241% | 10 | 2,027 | +39.234% |
| 2026-05-26 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -8.861% | 20 | 2,027 | +34.722% |
| 2026-05-11 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | +18.500% | 5 | 2,028 | +22.785% |
| 2026-05-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.846% | 10 | 2,018 | +45.500% |
| 2026-04-22 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +30.818% | 15 | 2,033 | +39.904% |
| 2026-04-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -8.092% | 15 | 2,033 | +83.019% |
| 2026-04-13 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -30.800% | 1 | 2,018 | +68.208% |
| 2026-03-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.943% | 1 | 2,019 | +16.400% |
| 2026-03-12 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +7.787% | 1 | 2,020 | +10.646% |
| 2026-03-11 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -18.667% | 1 | 2,020 | +19.262% |
| 2026-03-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +17.647% | 1 | 2,019 | -3.000% |
| 2026-02-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -40.000% | 1 | 2,019 | +14.118% |
| 2026-02-25 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -14.141% | 30 | 1,997 | -31.529% |
| 2026-02-24 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | +2.062% | 81 | 1,997 | -41.212% |
| 2026-02-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 1 | 1,917 | -40.000% |
| 2026-02-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +28.686% | 2 | 1,916 | -39.375% |
| 2026-02-10 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -4.604% | 43 | 1,914 | -21.984% |
| 2026-02-09 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +22.188% | 1 | 1,893 | -25.575% |
| 2026-02-02 | 3.4800 | 3.4800 | 3.2000 | 3.2000 | -4.762% | 1,460 | 1,893 | -9.063% |
| 2026-01-27 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -5.618% | 1 | 433 | -13.393% |
| 2026-01-22 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | -1.928% | 12 | 432 | -18.258% |
| 2026-01-21 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +5.217% | 1 | 432 | -19.835% |
| 2026-01-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.813% | 1 | 431 | -15.652% |
| 2026-01-09 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 0.000% | 2 | 431 | -9.063% |