NFLX270617P00064000
NFLX Jun 17 2027 64.00 Put
optionOPRA
EODOct 8, 2026
4.75USD-16.958%(-0.97)8Vol5,919OI
NFLX270617P00064000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -16.958% | 8 | 5,917 | 0.000% |
| 2026-10-06 | 6.0300 | 6.0300 | 5.7200 | 5.7200 | -7.443% | 18 | 5,857 | -16.958% |
| 2026-10-05 | 6.3000 | 6.3100 | 6.1500 | 6.1800 | -2.677% | 190 | 5,869 | -23.139% |
| 2026-10-02 | 6.0000 | 6.3500 | 6.0000 | 6.3500 | +8.177% | 28 | 5,842 | -25.197% |
| 2026-10-01 | 5.6000 | 5.8700 | 5.6000 | 5.8700 | +10.755% | 50 | 5,833 | -19.080% |
| 2026-09-30 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +2.913% | 7 | 5,829 | -10.377% |
| 2026-09-29 | 5.1400 | 5.2000 | 4.9500 | 5.1500 | -6.364% | 55 | 5,806 | -7.767% |
| 2026-09-28 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | +12.705% | 22 | 5,809 | -13.636% |
| 2026-09-25 | 4.8500 | 4.9100 | 4.8000 | 4.8800 | +2.737% | 37 | 5,782 | -2.664% |
| 2026-09-24 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 5 | 5,776 | 0.000% |
| 2026-09-23 | 4.9300 | 4.9300 | 4.7500 | 4.7500 | -3.061% | 46 | 5,745 | 0.000% |
| 2026-09-22 | 4.8500 | 5.0600 | 4.7400 | 4.9000 | +7.692% | 308 | 5,642 | -3.061% |
| 2026-09-21 | 4.7000 | 4.7000 | 4.4500 | 4.5500 | -7.143% | 305 | 5,792 | +4.396% |
| 2026-09-18 | 5.2500 | 5.2600 | 4.9000 | 4.9000 | +18.072% | 21 | 5,772 | -3.061% |
| 2026-09-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.792% | 1 | 5,771 | +14.458% |
| 2026-09-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 5 | 5,776 | +23.377% |
| 2026-09-11 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -3.659% | 2 | 5,775 | +20.253% |
| 2026-09-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +20.588% | 10 | 5,774 | +15.854% |
| 2026-09-04 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | +11.475% | 15 | 5,764 | +39.706% |
| 2026-09-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -9.763% | 3 | 5,764 | +55.738% |
| 2026-09-01 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -6.371% | 1 | 5,763 | +40.533% |
| 2026-08-27 | 3.6500 | 3.7000 | 3.6100 | 3.6100 | +4.942% | 61 | 5,807 | +31.579% |
| 2026-08-26 | 3.3800 | 3.5000 | 3.3500 | 3.4400 | +2.687% | 399 | 6,168 | +38.081% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.3500 | 3.3500 | -5.367% | 19 | 6,168 | +41.791% |
| 2026-08-24 | 3.5500 | 3.6500 | 3.5400 | 3.5400 | -5.600% | 292 | 6,431 | +34.181% |
| 2026-08-21 | 3.6500 | 3.7500 | 3.6000 | 3.7500 | +4.167% | 389 | 6,727 | +26.667% |
| 2026-08-20 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | +1.408% | 3 | 6,730 | +31.944% |
| 2026-08-19 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -11.250% | 15 | 6,725 | +33.803% |
| 2026-08-18 | 4.0800 | 4.0800 | 3.9500 | 4.0000 | -6.977% | 66 | 6,727 | +18.750% |
| 2026-08-17 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | +4.878% | 16 | 6,727 | +10.465% |
| 2026-08-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 6,727 | +15.854% |
| 2026-08-13 | 4.4000 | 4.4700 | 4.3000 | 4.4000 | -12.000% | 279 | 6,565 | +7.955% |
| 2026-08-12 | 5.1000 | 5.2000 | 5.0000 | 5.0000 | +1.010% | 58 | 6,514 | -5.000% |
| 2026-08-11 | 4.7000 | 4.9500 | 4.6500 | 4.9500 | +2.062% | 12 | 6,512 | -4.040% |
| 2026-08-10 | 5.2500 | 5.2500 | 4.7000 | 4.8500 | -6.910% | 56 | 6,465 | -2.062% |
| 2026-08-07 | 5.3500 | 5.4500 | 5.0900 | 5.2100 | -2.617% | 83 | 6,412 | -8.829% |
| 2026-08-06 | 5.1100 | 5.4500 | 5.1100 | 5.3500 | -0.187% | 16 | 6,414 | -11.215% |
| 2026-08-05 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -3.423% | 5 | 6,409 | -11.381% |
| 2026-08-04 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.835% | 12 | 6,397 | -14.414% |
| 2026-08-03 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | -0.909% | 22 | 6,395 | -12.844% |
| 2026-07-30 | 6.0500 | 6.1500 | 5.5000 | 5.5000 | +1.852% | 5,244 | 1,515 | -13.636% |
| 2026-07-29 | 5.6500 | 5.8000 | 5.2000 | 5.4000 | -3.052% | 440 | 1,259 | -12.037% |
| 2026-07-28 | 6.0000 | 6.0000 | 5.4000 | 5.5700 | -7.167% | 433 | 1,253 | -14.722% |
| 2026-07-27 | 6.3000 | 6.3000 | 5.9500 | 6.0000 | -4.000% | 4 | 1,251 | -20.833% |
| 2026-07-24 | 6.8000 | 6.8000 | 6.2500 | 6.2500 | -7.953% | 3 | 1,250 | -24.000% |
| 2026-07-23 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +0.742% | 1 | 1,250 | -30.044% |
| 2026-07-22 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -9.042% | 10 | 1,250 | -29.525% |
| 2026-07-20 | 7.3900 | 7.4100 | 7.3900 | 7.4100 | +4.661% | 10 | 1,250 | -35.897% |
| 2026-07-17 | 7.3500 | 7.3500 | 6.9500 | 7.0800 | +21.649% | 22 | 1,232 | -32.910% |
| 2026-07-16 | 5.9500 | 5.9500 | 5.7600 | 5.8200 | +0.692% | 79 | 1,177 | -18.385% |
| 2026-07-15 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.197% | 1 | 1,176 | -17.820% |
| 2026-07-14 | 6.0500 | 6.1000 | 5.8100 | 5.8500 | +0.862% | 425 | 998 | -18.803% |
| 2026-07-13 | 5.2500 | 5.8100 | 5.2500 | 5.8000 | -3.333% | 440 | 1,434 | -18.103% |
| 2026-07-10 | 5.6000 | 6.2500 | 5.5700 | 6.0000 | +15.385% | 349 | 1,760 | -20.833% |
| 2026-07-08 | 5.2000 | 5.4000 | 5.2000 | 5.2000 | +0.580% | 89 | 1,849 | -8.654% |
| 2026-07-07 | 4.9100 | 5.2100 | 4.9100 | 5.1700 | -1.147% | 101 | 1,940 | -8.124% |
| 2026-07-06 | 5.2800 | 5.3500 | 5.1000 | 5.2300 | +7.392% | 139 | 2,069 | -9.178% |
| 2026-07-02 | 5.3500 | 5.3500 | 4.8700 | 4.8700 | -16.034% | 10 | 2,060 | -2.464% |
| 2026-07-01 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -6.452% | 2 | 2,029 | -18.103% |
| 2026-06-30 | 5.9000 | 6.2500 | 5.8400 | 6.2000 | +6.529% | 285 | 1,779 | -23.387% |
| 2026-06-29 | 5.8000 | 6.0400 | 5.6600 | 5.8200 | -3.000% | 203 | 1,545 | -18.385% |
| 2026-06-26 | 6.1200 | 6.1500 | 5.5600 | 6.0000 | -0.166% | 431 | 1,149 | -20.833% |
| 2026-06-24 | 5.9100 | 6.0300 | 5.7800 | 6.0100 | +0.839% | 52 | 1,097 | -20.965% |
| 2026-06-23 | 5.9800 | 6.1200 | 5.8500 | 5.9600 | -1.974% | 220 | 852 | -20.302% |
| 2026-06-22 | 5.4900 | 6.2300 | 5.4900 | 6.0800 | +26.931% | 123 | 760 | -21.875% |
| 2026-06-17 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +22.506% | 1 | 760 | -0.835% |
| 2026-06-02 | 3.9700 | 4.0000 | 3.8500 | 3.9100 | +20.308% | 1,067 | 167 | +21.483% |
| 2026-05-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 23 | 167 | +46.154% |
| 2026-05-11 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +7.463% | 4 | 167 | +31.944% |
| 2026-05-05 | 3.6300 | 3.6300 | 3.3500 | 3.3500 | +12.795% | 2 | 166 | +41.791% |
| 2026-04-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +48.500% | 19 | 147 | +59.933% |
| 2026-04-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 1 | 147 | +137.500% |
| 2026-04-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -40.000% | 4 | 147 | +123.005% |
| 2026-03-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.719% | 2 | 147 | +33.803% |
| 2026-03-02 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -35.490% | 1 | 149 | +36.103% |
| 2026-02-26 | 5.6500 | 5.6500 | 5.4000 | 5.4100 | -5.913% | 75 | 149 | -12.200% |
| 2026-02-25 | 5.6200 | 5.7500 | 5.6200 | 5.7500 | -14.179% | 6 | 76 | -17.391% |
| 2026-02-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 35 | 76 | -29.104% |
| 2026-02-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.635% | 1 | 56 | -29.630% |
| 2026-02-20 | 6.9700 | 6.9700 | 6.3300 | 6.3300 | -11.220% | 20 | 57 | -24.961% |
| 2026-02-12 | 7.2000 | 7.2000 | 7.1300 | 7.1300 | +22.931% | 2 | 57 | -33.380% |
| 2026-02-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +15.079% | 1 | 56 | -18.103% |
| 2026-02-02 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -0.198% | 1 | 56 | -5.754% |
| 2026-01-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.428% | 1 | 55 | -5.941% |
| 2026-01-20 | 4.6800 | 4.7900 | 4.6800 | 4.7900 | +11.395% | 6 | 54 | -0.835% |
| 2026-01-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +15.903% | 1 | 48 | +10.465% |
| 2025-12-05 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +11.411% | 3 | 47 | +28.032% |
| 2025-12-04 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +12.881% | 2 | 44 | +42.643% |
| 2025-11-28 | 2.9500 | 2.9600 | 2.9400 | 2.9500 | +10.487% | 31 | 43 | +61.017% |
| 2025-11-17 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | 0.000% | 4 | 14 | +77.903% |