NFLX270617P00065000
NFLX Jun 17 2027 65.00 Put
optionOPRA
EODOct 8, 2026
5.25USD-7.895%(-0.45)31Vol12,399OI
NFLX270617P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.3700 | 5.3700 | 5.1300 | 5.2500 | -7.895% | 31 | 12,384 | 0.000% |
| 2026-10-07 | 5.9800 | 6.0500 | 5.6500 | 5.7000 | -6.557% | 189 | 12,399 | -7.895% |
| 2026-10-06 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | -8.271% | 108 | 12,342 | -13.934% |
| 2026-10-05 | 6.8000 | 6.8000 | 6.6000 | 6.6500 | -2.206% | 48 | 12,354 | -21.053% |
| 2026-10-02 | 6.4000 | 6.8000 | 6.4000 | 6.8000 | +6.750% | 132 | 12,349 | -22.794% |
| 2026-10-01 | 6.0000 | 6.3700 | 5.9600 | 6.3700 | +10.783% | 61 | 12,343 | -17.582% |
| 2026-09-30 | 5.6500 | 5.7500 | 5.5300 | 5.7500 | +3.047% | 145 | 12,413 | -8.696% |
| 2026-09-29 | 5.4000 | 5.6000 | 5.3500 | 5.5800 | -4.288% | 300 | 12,273 | -5.914% |
| 2026-09-28 | 5.2700 | 5.9300 | 5.2700 | 5.8300 | +11.048% | 56 | 12,255 | -9.949% |
| 2026-09-25 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | +2.941% | 10 | 12,248 | 0.000% |
| 2026-09-24 | 5.2000 | 5.2200 | 5.1000 | 5.1000 | -3.774% | 8 | 12,243 | +2.941% |
| 2026-09-23 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | +0.952% | 137 | 12,113 | -0.943% |
| 2026-09-22 | 4.8800 | 5.3200 | 4.8800 | 5.2500 | +9.148% | 137 | 12,098 | 0.000% |
| 2026-09-21 | 5.2400 | 5.2400 | 4.8100 | 4.8100 | -10.926% | 13 | 12,104 | +9.148% |
| 2026-09-18 | 5.5500 | 5.7000 | 5.2600 | 5.4000 | +19.734% | 436 | 12,049 | -2.778% |
| 2026-09-17 | 4.3200 | 4.5100 | 4.3200 | 4.5100 | -4.043% | 9 | 12,043 | +16.408% |
| 2026-09-16 | 4.1000 | 4.7000 | 4.0000 | 4.7000 | +16.049% | 29 | 12,044 | +11.702% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | +14.407% | 3 | 12,043 | +29.630% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.5000 | 3.5400 | -17.096% | 20 | 12,045 | +48.305% |
| 2026-09-11 | 4.2600 | 4.3500 | 4.2600 | 4.2700 | -3.394% | 20 | 12,033 | +22.951% |
| 2026-09-10 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | -1.778% | 5 | 12,032 | +18.778% |
| 2026-09-09 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +3.448% | 591 | 11,505 | +16.667% |
| 2026-09-08 | 4.3500 | 4.4000 | 4.3300 | 4.3500 | +18.207% | 56 | 11,455 | +20.690% |
| 2026-09-04 | 3.2000 | 3.7000 | 3.2000 | 3.6800 | +21.452% | 15 | 11,448 | +42.663% |
| 2026-09-03 | 3.2000 | 3.3000 | 3.0000 | 3.0300 | -8.182% | 25 | 11,450 | +73.267% |
| 2026-09-02 | 3.3400 | 3.3500 | 3.3000 | 3.3000 | -7.042% | 5 | 11,448 | +59.091% |
| 2026-08-31 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | +0.282% | 6 | 11,449 | +47.887% |
| 2026-08-28 | 3.5100 | 3.5600 | 3.5100 | 3.5400 | -6.842% | 8 | 11,451 | +48.305% |
| 2026-08-27 | 3.8300 | 3.9600 | 3.8000 | 3.8000 | +5.556% | 59 | 11,469 | +38.158% |
| 2026-08-26 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +1.124% | 19 | 11,442 | +45.833% |
| 2026-08-25 | 4.0200 | 4.0200 | 3.5400 | 3.5600 | -8.718% | 11,313 | 5,924 | +47.472% |
| 2026-08-24 | 3.8500 | 4.0500 | 3.7900 | 3.9000 | -1.266% | 337 | 6,152 | +34.615% |
| 2026-08-21 | 3.9500 | 3.9500 | 3.7900 | 3.9500 | 0.000% | 36 | 6,141 | +32.911% |
| 2026-08-20 | 3.9000 | 3.9700 | 3.7800 | 3.9500 | +1.542% | 23 | 6,139 | +32.911% |
| 2026-08-19 | 4.0000 | 4.0900 | 3.8200 | 3.8900 | -6.265% | 50 | 6,162 | +34.961% |
| 2026-08-18 | 4.4500 | 4.5000 | 4.1500 | 4.1500 | -14.256% | 59 | 6,168 | +26.506% |
| 2026-08-17 | 4.6500 | 4.9000 | 4.6000 | 4.8400 | +11.264% | 36 | 6,157 | +8.471% |
| 2026-08-14 | 4.6700 | 4.6700 | 4.2100 | 4.3500 | -6.452% | 100 | 6,207 | +20.690% |
| 2026-08-13 | 4.9200 | 4.9500 | 4.5500 | 4.6500 | -12.758% | 126 | 6,172 | +12.903% |
| 2026-08-12 | 5.4500 | 5.5000 | 5.3000 | 5.3300 | +4.510% | 194 | 5,999 | -1.501% |
| 2026-08-11 | 5.1000 | 5.4000 | 4.8500 | 5.1000 | +0.990% | 457 | 5,558 | +2.941% |
| 2026-08-10 | 5.3500 | 5.3500 | 5.0000 | 5.0500 | -9.821% | 320 | 5,271 | +3.960% |
| 2026-08-07 | 5.6500 | 5.6500 | 5.5500 | 5.6000 | -1.582% | 7 | 5,267 | -6.250% |
| 2026-08-05 | 5.5000 | 5.8000 | 5.5000 | 5.6900 | -5.638% | 16 | 5,252 | -7.733% |
| 2026-08-04 | 6.0000 | 6.1100 | 5.8000 | 6.0300 | +5.236% | 193 | 5,081 | -12.935% |
| 2026-08-03 | 5.9300 | 5.9500 | 5.7200 | 5.7300 | -10.047% | 15 | 5,071 | -8.377% |
| 2026-07-31 | 6.3500 | 6.4000 | 6.3400 | 6.3700 | +9.075% | 13 | 5,061 | -17.582% |
| 2026-07-30 | 6.1600 | 6.1600 | 5.8400 | 5.8400 | -5.041% | 35 | 5,036 | -10.103% |
| 2026-07-29 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +6.034% | 1 | 5,035 | -14.634% |
| 2026-07-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -11.854% | 6 | 5,041 | -9.483% |
| 2026-07-27 | 6.8000 | 6.8000 | 6.3300 | 6.5800 | -1.791% | 44 | 5,039 | -20.213% |
| 2026-07-24 | 7.2500 | 7.2500 | 6.7000 | 6.7000 | -6.555% | 4 | 5,041 | -21.642% |
| 2026-07-23 | 7.2000 | 7.4000 | 7.1700 | 7.1700 | -1.103% | 11 | 5,041 | -26.778% |
| 2026-07-22 | 6.9500 | 7.3000 | 6.7600 | 7.2500 | -6.452% | 33 | 5,015 | -27.586% |
| 2026-07-21 | 7.6700 | 7.9700 | 7.6500 | 7.7500 | -0.895% | 11 | 5,009 | -32.258% |
| 2026-07-20 | 7.7100 | 8.0500 | 7.7100 | 7.8200 | +7.862% | 1,073 | 3,997 | -32.864% |
| 2026-07-17 | 9.2700 | 9.2700 | 7.2500 | 7.2500 | +14.534% | 358 | 3,715 | -27.586% |
| 2026-07-16 | 6.2000 | 6.4200 | 6.2000 | 6.3300 | +1.768% | 12 | 3,722 | -17.062% |
| 2026-07-14 | 6.3400 | 6.3400 | 6.1700 | 6.2200 | +6.325% | 1,003 | 2,719 | -15.595% |
| 2026-07-13 | 5.6700 | 6.0000 | 5.6700 | 5.8500 | -10.000% | 171 | 2,718 | -10.256% |
| 2026-07-10 | 6.3200 | 6.5400 | 6.2900 | 6.5000 | +8.333% | 31 | 2,694 | -19.231% |
| 2026-07-09 | 6.0500 | 6.1000 | 5.9500 | 6.0000 | +6.383% | 20 | 2,693 | -12.500% |
| 2026-07-08 | 5.6500 | 5.6500 | 5.6400 | 5.6400 | +0.714% | 11 | 2,684 | -6.915% |
| 2026-07-07 | 5.3300 | 5.6500 | 5.3000 | 5.6000 | 0.000% | 14 | 2,685 | -6.250% |
| 2026-07-06 | 5.4900 | 5.6400 | 5.4900 | 5.6000 | +7.486% | 10 | 2,684 | -6.250% |
| 2026-07-02 | 5.6000 | 5.6000 | 5.2100 | 5.2100 | -19.474% | 33 | 2,654 | +0.768% |
| 2026-07-01 | 6.4000 | 6.4700 | 6.4000 | 6.4700 | -3.433% | 3 | 2,654 | -18.856% |
| 2026-06-30 | 6.1500 | 6.7000 | 6.1500 | 6.7000 | +6.349% | 38 | 2,599 | -21.642% |
| 2026-06-29 | 6.0100 | 6.3000 | 5.7000 | 6.3000 | +3.448% | 122 | 2,642 | -16.667% |
| 2026-06-26 | 6.0000 | 6.0900 | 5.9100 | 6.0900 | -13.000% | 3 | 2,641 | -13.793% |
| 2026-06-25 | 6.6400 | 7.0000 | 6.6400 | 7.0000 | +10.935% | 6 | 2,635 | -25.000% |
| 2026-06-24 | 6.3800 | 6.3800 | 6.3000 | 6.3100 | -0.630% | 4 | 2,635 | -16.799% |
| 2026-06-23 | 6.1500 | 6.4500 | 5.8000 | 6.3500 | -3.201% | 122 | 2,486 | -17.323% |
| 2026-06-22 | 5.5000 | 6.7200 | 5.4500 | 6.5600 | +23.774% | 109 | 2,479 | -19.970% |
| 2026-06-18 | 5.1700 | 5.3000 | 5.0500 | 5.3000 | 0.000% | 1,987 | 610 | -0.943% |
| 2026-06-17 | 4.9700 | 5.3000 | 4.9700 | 5.3000 | +7.071% | 7 | 605 | -0.943% |
| 2026-06-16 | 4.8400 | 4.9500 | 4.8400 | 4.9500 | +11.738% | 3 | 603 | +6.061% |
| 2026-06-11 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +3.023% | 1 | 603 | +18.510% |
| 2026-06-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 154 | 449 | +22.093% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 1 | 448 | +16.667% |
| 2026-06-08 | 4.3000 | 4.3000 | 4.2500 | 4.3000 | +0.703% | 37 | 448 | +22.093% |
| 2026-06-05 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -5.322% | 1 | 447 | +22.951% |
| 2026-06-04 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | +0.222% | 2 | 447 | +16.408% |
| 2026-06-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +20.000% | 1 | 446 | +16.667% |
| 2026-06-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +9.971% | 1 | 446 | +40.000% |
| 2026-05-27 | 3.3600 | 3.5500 | 3.3600 | 3.4100 | +10.000% | 45 | 453 | +53.959% |
| 2026-05-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.208% | 1 | 452 | +69.355% |
| 2026-05-21 | 3.3400 | 3.3400 | 3.1700 | 3.1700 | -10.704% | 6 | 449 | +65.615% |
| 2026-05-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.560% | 1 | 449 | +47.887% |
| 2026-05-14 | 3.5500 | 3.6000 | 3.5500 | 3.5700 | +3.779% | 24 | 437 | +47.059% |
| 2026-05-13 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -12.911% | 1 | 437 | +52.616% |
| 2026-05-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +10.335% | 1 | 436 | +32.911% |
| 2026-05-07 | 3.5500 | 3.6000 | 3.5000 | 3.5800 | +8.485% | 16 | 425 | +46.648% |
| 2026-04-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 100 | 425 | +59.091% |
| 2026-04-23 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -1.563% | 2 | 425 | +66.667% |
| 2026-04-22 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | +7.383% | 19 | 443 | +64.062% |
| 2026-04-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +18.725% | 1 | 442 | +76.174% |
| 2026-04-17 | 2.6400 | 2.6500 | 2.5000 | 2.5100 | +7.725% | 13 | 440 | +109.163% |
| 2026-04-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -14.022% | 1 | 440 | +125.322% |
| 2026-04-13 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +8.400% | 1 | 439 | +93.727% |
| 2026-04-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -14.676% | 1 | 440 | +110.000% |
| 2026-04-06 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -16.761% | 1 | 439 | +79.181% |
| 2026-04-02 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -12.655% | 1 | 440 | +49.148% |
| 2026-03-26 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +0.750% | 2 | 440 | +30.273% |
| 2026-03-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 1 | 442 | +31.250% |
| 2026-03-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 442 | +50.000% |
| 2026-03-02 | 4.4700 | 4.4700 | 3.7200 | 3.7500 | -12.587% | 22 | 443 | +40.000% |
| 2026-02-27 | 4.4100 | 4.4100 | 4.0100 | 4.2900 | -25.391% | 71 | 422 | +22.378% |
| 2026-02-26 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -8.000% | 19 | 413 | -8.696% |
| 2026-02-25 | 6.5400 | 6.5400 | 6.2500 | 6.2500 | -16.107% | 34 | 364 | -16.000% |
| 2026-02-23 | 7.5000 | 7.5500 | 7.4500 | 7.4500 | +10.698% | 45 | 364 | -29.530% |
| 2026-02-20 | 6.8300 | 6.8300 | 6.7000 | 6.7300 | -2.322% | 22 | 332 | -21.991% |
| 2026-02-18 | 6.9000 | 6.9000 | 6.8900 | 6.8900 | -5.874% | 25 | 330 | -23.803% |
| 2026-02-17 | 7.1500 | 7.4000 | 7.1500 | 7.3200 | +1.385% | 44 | 329 | -28.279% |
| 2026-02-13 | 7.5600 | 7.5600 | 7.0700 | 7.2200 | -7.436% | 3 | 306 | -27.285% |
| 2026-02-12 | 6.8800 | 7.8000 | 6.8800 | 7.8000 | +31.535% | 11 | 306 | -32.692% |
| 2026-02-11 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +4.035% | 1 | 301 | -11.467% |
| 2026-02-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 200 | 300 | -7.895% |
| 2026-02-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.361% | 1 | 255 | -8.696% |
| 2026-02-03 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +9.174% | 1 | 254 | -11.765% |
| 2026-01-29 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | +6.863% | 31 | 253 | -3.670% |
| 2026-01-27 | 5.2000 | 5.2400 | 5.1000 | 5.1000 | +3.448% | 90 | 222 | +2.941% |
| 2026-01-26 | 4.8300 | 4.9300 | 4.8300 | 4.9300 | -1.400% | 50 | 154 | +6.491% |
| 2026-01-23 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -2.913% | 43 | 104 | +5.000% |
| 2026-01-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.980% | 1 | 111 | +1.942% |
| 2026-01-21 | 5.6000 | 5.6000 | 5.0500 | 5.0500 | +1.000% | 119 | 110 | +3.960% |
| 2026-01-14 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | +5.932% | 2 | 20 | +5.000% |
| 2026-01-12 | 4.7100 | 4.7500 | 4.6900 | 4.7200 | +6.306% | 15 | 19 | +11.229% |
| 2025-12-22 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +2.778% | 1 | 4 | +18.243% |
| 2025-12-18 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -8.085% | 1 | 4 | +21.528% |
| 2025-12-15 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +14.634% | 2 | 3 | +11.702% |
| 2025-12-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +28.125% | 1 | 2 | +28.049% |
| 2025-11-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 1 | +64.062% |