NFLX270617P00060000
NFLX Jun 17 2027 60.00 Put
optionOPRA
EODOct 8, 2026
3.40USD-9.574%(-0.36)13Vol22,434OI
NFLX270617P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | -9.574% | 13 | 22,422 | 0.000% |
| 2026-10-07 | 4.1000 | 4.1000 | 3.7500 | 3.7600 | -8.293% | 258 | 22,255 | -9.574% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.1000 | 4.1000 | -9.890% | 32 | 22,225 | -17.073% |
| 2026-10-05 | 4.5000 | 4.6100 | 4.5000 | 4.5500 | -1.087% | 98 | 21,751 | -25.275% |
| 2026-10-02 | 4.3500 | 4.7900 | 4.3500 | 4.6000 | +6.236% | 1,221 | 21,282 | -26.087% |
| 2026-10-01 | 4.0000 | 4.3400 | 4.0000 | 4.3300 | +13.947% | 825 | 21,165 | -21.478% |
| 2026-09-30 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +2.703% | 21 | 20,773 | -10.526% |
| 2026-09-29 | 3.6000 | 3.8000 | 3.5500 | 3.7000 | -6.566% | 534 | 20,931 | -8.108% |
| 2026-09-28 | 3.6500 | 4.0100 | 3.6500 | 3.9600 | +14.121% | 241 | 21,084 | -14.141% |
| 2026-09-25 | 3.5000 | 3.5100 | 3.4400 | 3.4700 | +2.059% | 1,000 | 18,738 | -2.017% |
| 2026-09-24 | 3.5000 | 3.5500 | 3.4000 | 3.4000 | -2.017% | 738 | 19,293 | 0.000% |
| 2026-09-23 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | -2.254% | 11,009 | 15,167 | -2.017% |
| 2026-09-22 | 3.4000 | 3.6000 | 3.3400 | 3.5500 | +7.576% | 102 | 15,221 | -4.225% |
| 2026-09-21 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | -9.589% | 57 | 15,208 | +3.030% |
| 2026-09-18 | 3.9500 | 4.0000 | 3.5000 | 3.6500 | +25.000% | 143 | 15,194 | -6.849% |
| 2026-09-17 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | +2.817% | 2 | 15,193 | +16.438% |
| 2026-09-16 | 2.6800 | 2.8400 | 2.6800 | 2.8400 | +23.478% | 4 | 15,191 | +19.718% |
| 2026-09-14 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | -16.968% | 87 | 15,135 | +47.826% |
| 2026-09-11 | 2.8000 | 2.8500 | 2.7000 | 2.7700 | -7.667% | 57 | 15,137 | +22.744% |
| 2026-09-10 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | +1.010% | 24 | 15,126 | +13.333% |
| 2026-09-09 | 2.9100 | 2.9800 | 2.9100 | 2.9700 | +2.062% | 6 | 15,126 | +14.478% |
| 2026-09-08 | 2.7300 | 2.9100 | 2.7300 | 2.9100 | +13.230% | 18 | 15,125 | +16.838% |
| 2026-09-04 | 2.4600 | 2.5700 | 2.4600 | 2.5700 | +22.381% | 26 | 15,115 | +32.296% |
| 2026-09-03 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | -4.545% | 2 | 15,117 | +61.905% |
| 2026-09-02 | 2.2600 | 2.3000 | 2.2000 | 2.2000 | -8.714% | 26 | 15,121 | +54.545% |
| 2026-09-01 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | +2.553% | 24 | 15,123 | +41.079% |
| 2026-08-31 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -1.261% | 130 | 15,032 | +44.681% |
| 2026-08-28 | 2.4900 | 2.4900 | 2.3500 | 2.3800 | -9.506% | 8 | 15,030 | +42.857% |
| 2026-08-27 | 2.5400 | 2.7800 | 2.5400 | 2.6300 | +6.048% | 54 | 15,029 | +29.278% |
| 2026-08-26 | 2.4100 | 2.5200 | 2.4100 | 2.4800 | -2.745% | 30 | 15,028 | +37.097% |
| 2026-08-25 | 2.4700 | 2.5500 | 2.4200 | 2.5500 | +0.791% | 28 | 15,030 | +33.333% |
| 2026-08-24 | 2.7000 | 2.7000 | 2.5300 | 2.5300 | -6.296% | 15 | 15,025 | +34.387% |
| 2026-08-21 | 2.6900 | 2.8000 | 2.6000 | 2.7000 | +3.846% | 48 | 14,983 | +25.926% |
| 2026-08-20 | 2.7300 | 2.7300 | 2.6000 | 2.6000 | -1.141% | 22 | 14,973 | +30.769% |
| 2026-08-19 | 2.9000 | 2.9700 | 2.6300 | 2.6300 | -8.681% | 34 | 14,980 | +29.278% |
| 2026-08-18 | 3.2000 | 3.2000 | 2.8800 | 2.8800 | -14.030% | 41 | 14,998 | +18.056% |
| 2026-08-17 | 3.2000 | 3.3500 | 3.1400 | 3.3500 | +11.667% | 79 | 14,970 | +1.493% |
| 2026-08-14 | 3.3000 | 3.3000 | 2.9500 | 3.0000 | -6.832% | 14 | 14,978 | +13.333% |
| 2026-08-13 | 3.2500 | 3.3300 | 3.2200 | 3.2200 | -17.647% | 31 | 14,984 | +5.590% |
| 2026-08-12 | 3.7800 | 3.9100 | 3.7800 | 3.9100 | +11.080% | 26 | 14,971 | -13.043% |
| 2026-08-11 | 3.5100 | 3.8500 | 3.4500 | 3.5200 | +0.571% | 265 | 15,197 | -3.409% |
| 2026-08-10 | 3.8000 | 3.8600 | 3.5000 | 3.5000 | -10.256% | 511 | 15,678 | -2.857% |
| 2026-08-07 | 4.1100 | 4.1300 | 3.9000 | 3.9000 | -3.941% | 277 | 15,883 | -12.821% |
| 2026-08-06 | 3.9500 | 4.1500 | 3.9500 | 4.0600 | -1.456% | 798 | 16,412 | -16.256% |
| 2026-08-05 | 3.9300 | 4.2000 | 3.9300 | 4.1200 | -3.738% | 678 | 16,988 | -17.476% |
| 2026-08-04 | 4.1000 | 4.3300 | 4.1000 | 4.2800 | +2.638% | 7 | 16,989 | -20.561% |
| 2026-08-03 | 4.3000 | 4.3000 | 4.1500 | 4.1700 | -5.869% | 25 | 16,976 | -18.465% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.4300 | 4.4300 | +7.264% | 128 | 17,076 | -23.251% |
| 2026-07-30 | 4.6500 | 4.6500 | 4.1300 | 4.1300 | +0.732% | 12 | 17,069 | -17.676% |
| 2026-07-29 | 4.1800 | 4.3000 | 4.1000 | 4.1000 | -3.529% | 5 | 17,072 | -17.073% |
| 2026-07-28 | 4.0500 | 4.2500 | 4.0200 | 4.2500 | -7.609% | 47 | 17,048 | -20.000% |
| 2026-07-27 | 4.7100 | 4.8000 | 4.5000 | 4.6000 | -2.128% | 162 | 16,837 | -26.087% |
| 2026-07-24 | 5.1500 | 5.2000 | 4.6500 | 4.7000 | -8.738% | 745 | 16,316 | -27.660% |
| 2026-07-23 | 5.1500 | 5.3000 | 4.9000 | 5.1500 | -2.830% | 688 | 15,727 | -33.981% |
| 2026-07-22 | 5.1000 | 5.3000 | 4.7800 | 5.3000 | -0.935% | 601 | 15,403 | -35.849% |
| 2026-07-21 | 5.7000 | 5.8000 | 5.3500 | 5.3500 | -4.464% | 11 | 15,396 | -36.449% |
| 2026-07-20 | 5.4500 | 5.8000 | 5.4500 | 5.6000 | +2.377% | 75 | 15,226 | -39.286% |
| 2026-07-17 | 6.1000 | 6.2000 | 5.1200 | 5.4700 | +24.318% | 329 | 15,047 | -37.843% |
| 2026-07-16 | 4.3000 | 4.6000 | 4.3000 | 4.4000 | -1.124% | 60 | 14,988 | -22.727% |
| 2026-07-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.447% | 2 | 14,986 | -23.596% |
| 2026-07-14 | 4.6500 | 4.6500 | 4.4000 | 4.4700 | +6.938% | 1,008 | 14,869 | -23.937% |
| 2026-07-13 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | -11.064% | 1,009 | 14,522 | -18.660% |
| 2026-07-10 | 4.3000 | 4.8000 | 4.3000 | 4.7000 | +17.207% | 38 | 14,509 | -27.660% |
| 2026-07-08 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | +4.156% | 11 | 14,499 | -15.212% |
| 2026-07-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 2 | 14,497 | -11.688% |
| 2026-07-06 | 3.8000 | 4.1000 | 3.5600 | 4.0500 | +6.579% | 162 | 14,373 | -16.049% |
| 2026-07-02 | 4.1600 | 4.2100 | 3.7700 | 3.8000 | -14.221% | 103 | 14,369 | -10.526% |
| 2026-07-01 | 4.6000 | 4.6000 | 4.4000 | 4.4300 | -6.737% | 2,261 | 12,248 | -23.251% |
| 2026-06-30 | 4.4000 | 4.7800 | 4.2500 | 4.7500 | +7.223% | 84 | 12,266 | -28.421% |
| 2026-06-29 | 4.1200 | 4.4300 | 4.1000 | 4.4300 | -5.342% | 68 | 12,249 | -23.251% |
| 2026-06-26 | 4.4000 | 4.6800 | 4.2000 | 4.6800 | -7.327% | 43 | 12,207 | -27.350% |
| 2026-06-25 | 5.0000 | 5.0500 | 4.7900 | 5.0500 | +6.540% | 24 | 12,203 | -32.673% |
| 2026-06-24 | 4.5300 | 4.9000 | 4.5300 | 4.7400 | +4.636% | 9 | 12,199 | -28.270% |
| 2026-06-23 | 4.4200 | 4.6000 | 4.4200 | 4.5300 | -2.998% | 224 | 12,072 | -24.945% |
| 2026-06-22 | 3.8200 | 4.9100 | 3.8200 | 4.6700 | +25.538% | 53 | 12,047 | -27.195% |
| 2026-06-18 | 3.7000 | 3.7200 | 3.6300 | 3.7200 | -0.800% | 3 | 12,045 | -8.602% |
| 2026-06-17 | 3.5000 | 3.7500 | 3.4000 | 3.7500 | +8.069% | 556 | 11,667 | -9.333% |
| 2026-06-16 | 3.4500 | 3.6200 | 3.2500 | 3.4700 | +15.667% | 37 | 11,649 | -2.017% |
| 2026-06-15 | 3.1500 | 3.4000 | 3.0000 | 3.0000 | -7.407% | 213 | 11,499 | +13.333% |
| 2026-06-12 | 3.5000 | 3.6000 | 3.2400 | 3.2400 | -6.087% | 10 | 11,498 | +4.938% |
| 2026-06-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +10.932% | 5 | 11,503 | -1.449% |
| 2026-06-10 | 3.0700 | 3.1100 | 3.0500 | 3.1100 | +1.634% | 15 | 11,513 | +9.325% |
| 2026-06-09 | 3.1500 | 3.1500 | 3.0200 | 3.0600 | -1.290% | 8 | 11,509 | +11.111% |
| 2026-06-08 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | -0.958% | 49 | 11,494 | +9.677% |
| 2026-06-05 | 3.1200 | 3.2600 | 3.1200 | 3.1300 | +0.321% | 30 | 11,494 | +8.626% |
| 2026-06-04 | 2.8700 | 3.1200 | 2.8700 | 3.1200 | -6.866% | 2 | 11,494 | +8.974% |
| 2026-06-03 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | +14.726% | 913 | 10,588 | +1.493% |
| 2026-06-02 | 2.8000 | 2.9300 | 2.8000 | 2.9200 | +10.189% | 5 | 10,583 | +16.438% |
| 2026-06-01 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.000% | 4 | 10,579 | +28.302% |
| 2026-05-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +5.578% | 4 | 10,576 | +28.302% |
| 2026-05-27 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +0.803% | 1 | 10,576 | +35.458% |
| 2026-05-26 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -0.400% | 8,000 | 2,583 | +36.546% |
| 2026-05-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +24.378% | 1 | 2,582 | +36.000% |
| 2026-05-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -12.609% | 1 | 2,582 | +69.154% |
| 2026-05-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.361% | 1 | 2,583 | +47.826% |
| 2026-05-18 | 2.4000 | 2.4200 | 2.2000 | 2.3800 | -3.252% | 74 | 2,579 | +42.857% |
| 2026-05-15 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.889% | 2 | 2,579 | +38.211% |
| 2026-05-14 | 2.5500 | 2.7000 | 2.5100 | 2.7000 | +8.000% | 14 | 2,577 | +25.926% |
| 2026-05-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 2,577 | +36.000% |
| 2026-05-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -17.219% | 10 | 2,567 | +36.000% |
| 2026-05-11 | 2.6200 | 3.0200 | 2.6200 | 3.0200 | +19.368% | 1,256 | 1,822 | +12.583% |
| 2026-05-08 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -6.296% | 1 | 1,822 | +34.387% |
| 2026-05-07 | 2.5900 | 2.7000 | 2.5900 | 2.7000 | -0.735% | 3 | 1,823 | +25.926% |
| 2026-05-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +19.824% | 1 | 1,823 | +25.000% |
| 2026-05-05 | 2.6500 | 2.8100 | 2.2700 | 2.2700 | -5.417% | 5 | 1,821 | +49.780% |
| 2026-05-04 | 2.2600 | 2.4000 | 2.2600 | 2.4000 | +2.564% | 1,305 | 855 | +41.667% |
| 2026-05-01 | 2.2200 | 2.3400 | 2.1900 | 2.3400 | -2.500% | 4 | 859 | +45.299% |
| 2026-04-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.415% | 1 | 860 | +41.667% |
| 2026-04-28 | 2.4400 | 2.4800 | 2.4100 | 2.4100 | +3.879% | 309 | 729 | +41.079% |
| 2026-04-24 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | +0.433% | 23 | 707 | +46.552% |
| 2026-04-22 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +7.944% | 5 | 702 | +47.186% |
| 2026-04-20 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +13.830% | 1 | 701 | +58.879% |
| 2026-04-17 | 1.6800 | 1.8800 | 1.5600 | 1.8800 | +27.027% | 47 | 679 | +80.851% |
| 2026-04-16 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | -21.277% | 11 | 682 | +129.730% |
| 2026-04-13 | 1.9600 | 1.9600 | 1.7400 | 1.8800 | +1.622% | 31 | 682 | +80.851% |
| 2026-04-10 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -8.867% | 45 | 656 | +83.784% |
| 2026-04-09 | 1.6500 | 2.0300 | 1.6500 | 2.0300 | -9.778% | 5 | 611 | +67.488% |
| 2026-04-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -18.478% | 1 | 610 | +51.111% |
| 2026-03-31 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -6.757% | 4 | 610 | +23.188% |
| 2026-03-30 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +11.278% | 5 | 609 | +14.865% |
| 2026-03-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -13.072% | 1 | 604 | +27.820% |
| 2026-03-26 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -0.326% | 1 | 604 | +11.111% |
| 2026-03-19 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +9.643% | 1 | 605 | +10.749% |
| 2026-03-17 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | +0.719% | 11 | 604 | +21.429% |
| 2026-03-09 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +6.107% | 1 | 603 | +22.302% |
| 2026-03-05 | 2.7500 | 2.7500 | 2.6200 | 2.6200 | -2.239% | 3 | 603 | +29.771% |
| 2026-03-03 | 3.0400 | 3.0400 | 2.6800 | 2.6800 | +5.098% | 11 | 601 | +26.866% |
| 2026-03-02 | 3.0000 | 3.0000 | 2.4200 | 2.5500 | -15.000% | 6 | 612 | +33.333% |
| 2026-02-27 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | -26.829% | 11 | 615 | +13.333% |
| 2026-02-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 1 | 615 | -17.073% |
| 2026-02-25 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -22.414% | 16 | 607 | -24.444% |
| 2026-02-23 | 5.7900 | 5.8000 | 5.7900 | 5.8000 | +10.057% | 4 | 607 | -41.379% |
| 2026-02-18 | 5.3800 | 5.3800 | 5.2700 | 5.2700 | -4.182% | 31 | 609 | -35.484% |
| 2026-02-17 | 5.5100 | 5.5100 | 5.5000 | 5.5000 | +2.804% | 3 | 618 | -38.182% |
| 2026-02-13 | 5.7700 | 5.7700 | 5.3500 | 5.3500 | -5.310% | 2 | 618 | -36.449% |
| 2026-02-12 | 4.8500 | 5.7200 | 4.8500 | 5.6500 | +20.213% | 110 | 618 | -39.823% |
| 2026-02-11 | 4.2900 | 4.7000 | 4.2900 | 4.7000 | +5.618% | 52 | 600 | -27.660% |
| 2026-02-06 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | +2.771% | 16 | 562 | -23.596% |
| 2026-02-05 | 4.2500 | 4.3300 | 4.2500 | 4.3300 | -3.778% | 11 | 546 | -21.478% |
| 2026-02-04 | 4.6100 | 4.6100 | 4.3500 | 4.5000 | +5.386% | 35 | 536 | -24.444% |
| 2026-02-03 | 4.0500 | 4.3000 | 4.0500 | 4.2700 | +12.368% | 227 | 505 | -20.375% |
| 2026-02-02 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -4.523% | 14 | 479 | -10.526% |
| 2026-01-30 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -0.500% | 6 | 465 | -14.573% |
| 2026-01-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 76 | 459 | -15.000% |
| 2026-01-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 2 | 483 | -10.526% |
| 2026-01-26 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | +1.078% | 53 | 485 | -9.333% |
| 2026-01-23 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -8.395% | 10 | 485 | -8.356% |
| 2026-01-22 | 3.7800 | 4.0500 | 3.7700 | 4.0500 | +6.579% | 100 | 475 | -16.049% |
| 2026-01-21 | 4.0800 | 4.0800 | 3.8000 | 3.8000 | -2.564% | 78 | 403 | -10.526% |
| 2026-01-20 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | -1.015% | 25 | 325 | -12.821% |
| 2026-01-16 | 3.7500 | 3.9400 | 3.7500 | 3.9400 | +9.141% | 5 | 330 | -13.706% |
| 2026-01-15 | 3.5500 | 3.6100 | 3.5500 | 3.6100 | +3.143% | 6 | 330 | -5.817% |
| 2026-01-13 | 3.5100 | 3.5100 | 3.4500 | 3.5000 | +0.575% | 151 | 326 | -2.857% |
| 2026-01-09 | 3.4300 | 3.6000 | 3.4300 | 3.4800 | +2.353% | 9 | 227 | -2.299% |
| 2026-01-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 4 | 222 | 0.000% |
| 2026-01-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.163% | 11 | 207 | +7.937% |
| 2026-01-02 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +2.388% | 10 | 207 | -0.875% |
| 2025-12-22 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | +0.904% | 12 | 217 | +1.493% |
| 2025-12-09 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.750% | 1 | 217 | +2.410% |
| 2025-12-08 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | +7.023% | 30 | 216 | +6.250% |
| 2025-12-05 | 2.6400 | 2.9900 | 2.6400 | 2.9900 | +17.255% | 4 | 241 | +13.712% |
| 2025-12-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +11.842% | 40 | 243 | +33.333% |
| 2025-12-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 10 | 243 | +49.123% |
| 2025-11-28 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | +5.310% | 40 | 243 | +42.857% |
| 2025-11-19 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | +5.607% | 6 | 203 | +50.442% |
| 2025-11-17 | 2.1500 | 2.1500 | 2.1200 | 2.1400 | 0.000% | 4 | 203 | +58.879% |