NFLX270617P00062000
NFLX Jun 17 2027 62.00 Put
optionOPRA
EODOct 8, 2026
3.95USD-11.830%(-0.53)455Vol4,679OI
NFLX270617P00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -11.830% | 455 | 5,068 | 0.000% |
| 2026-10-07 | 4.8000 | 4.8000 | 4.4400 | 4.4800 | -6.667% | 447 | 5,450 | -11.830% |
| 2026-10-06 | 5.2300 | 5.2300 | 4.7500 | 4.8000 | -8.918% | 514 | 5,887 | -17.708% |
| 2026-10-05 | 5.3600 | 5.3600 | 5.2400 | 5.2700 | -2.407% | 192 | 6,039 | -25.047% |
| 2026-10-02 | 5.2100 | 5.4500 | 5.1500 | 5.4000 | +8.652% | 134 | 6,103 | -26.852% |
| 2026-10-01 | 4.9100 | 5.0600 | 4.9100 | 4.9700 | +8.991% | 362 | 5,816 | -20.523% |
| 2026-09-30 | 4.4600 | 4.6200 | 4.3800 | 4.5600 | +3.401% | 524 | 5,284 | -13.377% |
| 2026-09-29 | 4.2500 | 4.5000 | 4.2200 | 4.4100 | -6.369% | 790 | 4,616 | -10.431% |
| 2026-09-28 | 4.3500 | 4.8600 | 4.3000 | 4.7100 | +14.044% | 587 | 4,081 | -16.136% |
| 2026-09-25 | 4.2000 | 4.2100 | 4.1000 | 4.1300 | +1.975% | 576 | 3,650 | -4.358% |
| 2026-09-24 | 4.1500 | 4.2000 | 4.0000 | 4.0500 | -3.571% | 831 | 2,852 | -2.469% |
| 2026-09-23 | 4.2000 | 4.2200 | 4.0500 | 4.2000 | +0.478% | 254 | 2,680 | -5.952% |
| 2026-09-22 | 4.0000 | 4.3400 | 3.9500 | 4.1800 | +7.179% | 134 | 2,538 | -5.502% |
| 2026-09-21 | 4.0000 | 4.0400 | 3.8000 | 3.9000 | -8.235% | 338 | 2,284 | +1.282% |
| 2026-09-18 | 4.5000 | 4.6400 | 4.1300 | 4.2500 | +19.718% | 230 | 2,145 | -7.059% |
| 2026-09-17 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | +10.937% | 91 | 2,144 | +11.268% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +15.108% | 20 | 2,124 | +23.438% |
| 2026-09-14 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -17.262% | 47 | 2,124 | +42.086% |
| 2026-09-11 | 3.4100 | 3.5000 | 3.3000 | 3.3600 | -2.890% | 52 | 2,130 | +17.560% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | +0.290% | 13 | 2,129 | +14.162% |
| 2026-09-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 2 | 2,130 | +14.493% |
| 2026-09-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +11.475% | 2 | 2,128 | +16.176% |
| 2026-09-04 | 2.8600 | 3.0500 | 2.8600 | 3.0500 | +29.237% | 14 | 2,127 | +29.508% |
| 2026-09-03 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -17.483% | 4 | 2,131 | +67.373% |
| 2026-09-02 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +2.143% | 1 | 2,132 | +38.112% |
| 2026-08-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.408% | 20 | 2,152 | +41.071% |
| 2026-08-28 | 2.7900 | 2.8500 | 2.7900 | 2.8400 | -8.387% | 203 | 2,040 | +39.085% |
| 2026-08-27 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +7.639% | 37 | 2,007 | +27.419% |
| 2026-08-25 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | -4.319% | 21 | 1,988 | +37.153% |
| 2026-08-24 | 3.0000 | 3.0700 | 3.0000 | 3.0100 | -2.903% | 7 | 1,984 | +31.229% |
| 2026-08-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 2 | 1,984 | +27.419% |
| 2026-08-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.310% | 2 | 1,985 | +27.419% |
| 2026-08-19 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | -10.882% | 24 | 1,985 | +30.363% |
| 2026-08-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 10 | 1,985 | +16.176% |
| 2026-08-17 | 3.6500 | 4.0200 | 3.6300 | 3.8500 | +9.687% | 99 | 2,023 | +2.597% |
| 2026-08-14 | 3.6100 | 3.7600 | 3.4700 | 3.5100 | -6.400% | 102 | 2,081 | +12.536% |
| 2026-08-13 | 4.1000 | 4.1000 | 3.6600 | 3.7500 | -13.991% | 200 | 2,179 | +5.333% |
| 2026-08-12 | 4.4100 | 4.5200 | 4.3000 | 4.3600 | +0.230% | 174 | 2,247 | -9.404% |
| 2026-08-11 | 4.1100 | 4.5100 | 4.1100 | 4.3500 | +3.571% | 324 | 2,415 | -9.195% |
| 2026-08-10 | 4.3000 | 4.3000 | 4.0500 | 4.2000 | -7.692% | 58 | 2,422 | -5.952% |
| 2026-08-07 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | -4.211% | 19 | 2,428 | -13.187% |
| 2026-08-05 | 4.7000 | 4.8500 | 4.5900 | 4.7500 | -3.061% | 16 | 2,426 | -16.842% |
| 2026-08-04 | 4.8000 | 5.0000 | 4.7500 | 4.9000 | +1.031% | 10 | 2,418 | -19.388% |
| 2026-08-03 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -3.000% | 22 | 2,415 | -18.557% |
| 2026-07-31 | 5.1000 | 5.2500 | 5.0000 | 5.0000 | +4.167% | 67 | 2,364 | -21.000% |
| 2026-07-29 | 5.0500 | 5.1000 | 4.5800 | 4.8000 | -1.235% | 86 | 2,297 | -17.708% |
| 2026-07-28 | 4.7900 | 4.8800 | 4.6500 | 4.8600 | -9.159% | 183 | 2,146 | -18.724% |
| 2026-07-27 | 5.4500 | 5.4500 | 5.1000 | 5.3500 | -2.727% | 472 | 1,804 | -26.168% |
| 2026-07-24 | 5.8300 | 5.8300 | 5.4000 | 5.5000 | -8.486% | 254 | 1,671 | -28.182% |
| 2026-07-23 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +6.750% | 1 | 1,671 | -34.276% |
| 2026-07-22 | 5.6500 | 5.6500 | 5.6300 | 5.6300 | -13.385% | 9 | 1,663 | -29.840% |
| 2026-07-21 | 6.3300 | 6.7500 | 6.2500 | 6.5000 | +1.404% | 125 | 1,648 | -39.231% |
| 2026-07-20 | 6.6000 | 6.6000 | 6.4100 | 6.4100 | +2.396% | 6 | 1,644 | -38.378% |
| 2026-07-17 | 6.0000 | 6.9900 | 5.9000 | 6.2600 | +21.553% | 21 | 1,635 | -36.901% |
| 2026-07-16 | 5.4000 | 5.4000 | 5.0500 | 5.1500 | 0.000% | 24 | 1,620 | -23.301% |
| 2026-07-15 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | +0.980% | 11 | 1,620 | -23.301% |
| 2026-07-14 | 5.1500 | 5.2000 | 5.0400 | 5.1000 | +0.990% | 395 | 1,861 | -22.549% |
| 2026-07-13 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | -4.717% | 98 | 1,837 | -21.782% |
| 2026-07-10 | 5.0500 | 5.3000 | 5.0500 | 5.3000 | +16.484% | 54 | 1,864 | -25.472% |
| 2026-07-09 | 4.8000 | 5.0000 | 4.4500 | 4.5500 | -1.087% | 622 | 2,225 | -13.187% |
| 2026-07-08 | 4.5000 | 4.7400 | 4.5000 | 4.6000 | 0.000% | 333 | 2,525 | -14.130% |
| 2026-07-06 | 4.6000 | 4.6600 | 4.4000 | 4.6000 | +1.099% | 315 | 2,719 | -14.130% |
| 2026-07-02 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | -11.133% | 14 | 2,699 | -13.187% |
| 2026-07-01 | 5.4200 | 5.5100 | 5.0100 | 5.1200 | -8.571% | 384 | 2,437 | -22.852% |
| 2026-06-30 | 5.0500 | 5.6000 | 5.0500 | 5.6000 | +10.891% | 148 | 2,348 | -29.464% |
| 2026-06-29 | 4.7000 | 5.1000 | 4.7000 | 5.0500 | +1.202% | 13 | 2,299 | -21.782% |
| 2026-06-26 | 5.4400 | 5.5000 | 4.7800 | 4.9900 | -12.302% | 196 | 2,126 | -20.842% |
| 2026-06-25 | 5.5900 | 5.8000 | 5.3500 | 5.6900 | +4.788% | 631 | 1,659 | -30.580% |
| 2026-06-24 | 5.3600 | 5.6500 | 5.2700 | 5.4300 | +6.471% | 478 | 1,380 | -27.256% |
| 2026-06-23 | 5.3200 | 5.3400 | 5.1000 | 5.1000 | -6.077% | 175 | 1,179 | -22.549% |
| 2026-06-22 | 5.4400 | 5.7000 | 5.3800 | 5.4300 | +24.828% | 131 | 1,166 | -27.256% |
| 2026-06-18 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | +3.571% | 106 | 1,060 | -9.195% |
| 2026-06-17 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +17.647% | 53 | 1,029 | -5.952% |
| 2026-06-16 | 3.6000 | 3.6000 | 3.5500 | 3.5700 | 0.000% | 11 | 1,033 | +10.644% |
| 2026-06-09 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -4.032% | 1 | 1,032 | +10.644% |
| 2026-06-04 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +10.059% | 4 | 1,032 | +6.183% |
| 2026-06-02 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +13.423% | 9 | 1,041 | +16.864% |
| 2026-05-14 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -2.295% | 10 | 1,031 | +32.550% |
| 2026-05-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 350 | 965 | +29.508% |
| 2026-05-11 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | +12.628% | 442 | 550 | +19.697% |
| 2026-05-07 | 2.9300 | 2.9300 | 2.9200 | 2.9300 | +19.592% | 18 | 532 | +34.812% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -13.428% | 3 | 535 | +61.224% |
| 2026-04-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +4.044% | 56 | 479 | +39.576% |
| 2026-04-24 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | +6.667% | 6 | 473 | +45.221% |
| 2026-04-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -2.299% | 45 | 472 | +54.902% |
| 2026-04-21 | 2.6900 | 2.6900 | 2.6100 | 2.6100 | +4.819% | 45 | 458 | +51.341% |
| 2026-04-20 | 2.2000 | 2.4900 | 2.2000 | 2.4900 | +15.278% | 3 | 455 | +58.635% |
| 2026-04-17 | 2.0300 | 2.1600 | 2.0300 | 2.1600 | +15.508% | 2 | 453 | +82.870% |
| 2026-04-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 2 | 455 | +111.230% |
| 2026-04-14 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -21.552% | 1 | 455 | +117.033% |
| 2026-04-10 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +1.310% | 1 | 455 | +70.259% |
| 2026-04-09 | 2.4500 | 2.4500 | 2.2900 | 2.2900 | -31.845% | 3 | 455 | +72.489% |
| 2026-03-27 | 3.3400 | 3.4000 | 3.3300 | 3.3600 | +21.739% | 250 | 456 | +17.560% |
| 2026-03-02 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -46.408% | 2 | 335 | +43.116% |
| 2026-02-25 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -4.630% | 4 | 330 | -23.301% |
| 2026-02-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +7.570% | 25 | 330 | -26.852% |
| 2026-02-11 | 4.9400 | 5.1600 | 4.9400 | 5.0200 | +2.449% | 15 | 305 | -21.315% |
| 2026-02-09 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +2.083% | 232 | 290 | -19.388% |
| 2026-02-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.803% | 1 | 62 | -17.708% |
| 2026-01-29 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +8.531% | 5 | 63 | -13.755% |
| 2026-01-23 | 4.2500 | 4.2500 | 4.2200 | 4.2200 | -7.456% | 9 | 58 | -6.398% |
| 2026-01-22 | 4.3800 | 4.5600 | 4.3600 | 4.5600 | +10.680% | 39 | 64 | -13.377% |
| 2026-01-14 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +12.877% | 2 | 34 | -4.126% |
| 2025-12-19 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.928% | 1 | 34 | +8.219% |
| 2025-12-11 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -6.506% | 8 | 33 | +1.804% |
| 2025-12-10 | 3.8500 | 4.1500 | 3.8500 | 4.1500 | +8.073% | 2 | 33 | -4.819% |
| 2025-12-08 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | +14.627% | 2 | 33 | +2.865% |
| 2025-12-05 | 3.0600 | 3.3500 | 3.0600 | 3.3500 | +4.687% | 4 | 32 | +17.910% |
| 2025-12-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 30 | +23.438% |