NFLX270617P00066000
NFLX Jun 17 2027 66.00 Put
optionOPRA
EODOct 8, 2026
5.65USD-9.164%(-0.57)24Vol2,272OI
NFLX270617P00066000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.6500 | 5.7100 | 5.6000 | 5.6500 | -9.164% | 24 | 2,275 | 0.000% |
| 2026-10-07 | 6.2100 | 6.2200 | 6.1700 | 6.2200 | -5.471% | 16 | 2,268 | -9.164% |
| 2026-10-06 | 7.0000 | 7.0000 | 6.5700 | 6.5800 | -7.324% | 16 | 2,262 | -14.134% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -0.421% | 8 | 2,259 | -20.423% |
| 2026-10-02 | 6.9000 | 7.3700 | 6.9000 | 7.1300 | +4.853% | 370 | 2,568 | -20.757% |
| 2026-10-01 | 6.5100 | 6.8000 | 6.5100 | 6.8000 | +12.397% | 233 | 2,750 | -16.912% |
| 2026-09-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.542% | 1 | 2,751 | -6.612% |
| 2026-09-29 | 5.7000 | 5.9500 | 5.7000 | 5.9000 | -4.992% | 8 | 2,751 | -4.237% |
| 2026-09-28 | 5.9500 | 6.2900 | 5.9400 | 6.2100 | +9.717% | 127 | 2,834 | -9.018% |
| 2026-09-25 | 5.5900 | 5.6600 | 5.5600 | 5.6600 | +2.909% | 139 | 2,901 | -0.177% |
| 2026-09-24 | 5.6400 | 5.6400 | 5.4400 | 5.5000 | -1.786% | 258 | 3,094 | +2.727% |
| 2026-09-22 | 5.5000 | 5.7900 | 5.3500 | 5.6000 | +7.692% | 147 | 3,190 | +0.893% |
| 2026-09-21 | 5.4500 | 5.4500 | 5.2000 | 5.2000 | -10.345% | 77 | 3,156 | +8.654% |
| 2026-09-18 | 6.1000 | 6.1000 | 5.7000 | 5.8000 | +19.835% | 139 | 2,938 | -2.586% |
| 2026-09-17 | 4.6800 | 4.8900 | 4.5400 | 4.8400 | +4.086% | 355 | 2,668 | +16.736% |
| 2026-09-16 | 4.5500 | 4.7000 | 4.5100 | 4.6500 | +7.889% | 49 | 2,558 | +21.505% |
| 2026-09-15 | 4.1000 | 4.4000 | 4.1000 | 4.3100 | +12.533% | 152 | 2,485 | +31.090% |
| 2026-09-14 | 3.9500 | 3.9600 | 3.7000 | 3.8300 | -16.739% | 276 | 2,192 | +47.520% |
| 2026-09-11 | 4.6000 | 4.6000 | 4.4000 | 4.6000 | -4.167% | 148 | 2,143 | +22.826% |
| 2026-09-10 | 4.8000 | 4.8000 | 4.7000 | 4.8000 | +2.128% | 98 | 2,158 | +17.708% |
| 2026-09-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.427% | 12 | 2,100 | +20.213% |
| 2026-09-08 | 4.6500 | 4.7500 | 4.6400 | 4.6800 | +14.706% | 251 | 1,991 | +20.726% |
| 2026-09-04 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | +22.156% | 7 | 1,990 | +38.480% |
| 2026-09-03 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -7.735% | 1 | 1,990 | +69.162% |
| 2026-09-02 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -5.974% | 1 | 1,989 | +56.077% |
| 2026-09-01 | 3.8600 | 3.9500 | 3.8000 | 3.8500 | +1.050% | 326 | 1,983 | +46.753% |
| 2026-08-31 | 3.9600 | 3.9800 | 3.8000 | 3.8100 | -1.804% | 64 | 1,988 | +48.294% |
| 2026-08-28 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | -6.731% | 6 | 1,988 | +45.619% |
| 2026-08-27 | 4.2000 | 4.2500 | 4.1100 | 4.1600 | +6.667% | 184 | 2,026 | +35.817% |
| 2026-08-26 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | +4.000% | 182 | 2,019 | +44.872% |
| 2026-08-25 | 3.9500 | 3.9500 | 3.7500 | 3.7500 | -12.791% | 22 | 2,015 | +50.667% |
| 2026-08-21 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +1.176% | 4 | 2,008 | +31.395% |
| 2026-08-20 | 4.2000 | 4.2500 | 3.9500 | 4.2500 | +0.950% | 8 | 2,011 | +32.941% |
| 2026-08-19 | 4.2500 | 4.3500 | 4.1500 | 4.2100 | -8.279% | 21 | 1,985 | +34.204% |
| 2026-08-18 | 4.5500 | 4.5900 | 4.5400 | 4.5900 | -12.405% | 31 | 1,901 | +23.094% |
| 2026-08-17 | 4.9000 | 5.2400 | 4.8500 | 5.2400 | +10.549% | 126 | 1,896 | +7.824% |
| 2026-08-14 | 4.6600 | 4.7900 | 4.6600 | 4.7400 | -0.211% | 52 | 1,771 | +19.198% |
| 2026-08-13 | 5.0500 | 5.0500 | 4.7500 | 4.7500 | -15.179% | 156 | 1,785 | +18.947% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.901% | 2 | 1,785 | +0.893% |
| 2026-08-10 | 5.9200 | 5.9200 | 5.5500 | 5.5500 | -6.723% | 7 | 1,787 | +1.802% |
| 2026-08-07 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.058% | 3 | 1,787 | -5.042% |
| 2026-08-06 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -7.460% | 20 | 1,787 | -3.087% |
| 2026-08-04 | 6.2800 | 6.3000 | 6.2800 | 6.3000 | -0.158% | 5 | 1,788 | -10.317% |
| 2026-08-03 | 6.3500 | 6.3500 | 6.2300 | 6.3100 | -4.394% | 127 | 1,725 | -10.460% |
| 2026-07-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -3.084% | 1 | 1,725 | -14.394% |
| 2026-07-30 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +9.839% | 1 | 1,724 | -17.034% |
| 2026-07-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.641% | 20 | 1,744 | -8.871% |
| 2026-07-28 | 6.2800 | 6.2800 | 6.2000 | 6.2400 | -10.086% | 12 | 1,733 | -9.455% |
| 2026-07-27 | 7.1800 | 7.1800 | 6.9000 | 6.9400 | -7.835% | 141 | 1,804 | -18.588% |
| 2026-07-24 | 7.6500 | 7.6500 | 7.5300 | 7.5300 | +3.151% | 23 | 1,824 | -24.967% |
| 2026-07-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -14.118% | 5 | 1,829 | -22.603% |
| 2026-07-21 | 8.1900 | 8.5000 | 8.1700 | 8.5000 | +2.410% | 77 | 1,828 | -33.529% |
| 2026-07-20 | 8.5000 | 8.5000 | 8.0000 | 8.3000 | +2.343% | 81 | 1,844 | -31.928% |
| 2026-07-17 | 8.6700 | 8.8600 | 7.9000 | 8.1100 | +18.567% | 29 | 1,843 | -30.333% |
| 2026-07-16 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +2.395% | 1 | 1,842 | -17.398% |
| 2026-07-15 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -2.482% | 1 | 1,842 | -15.419% |
| 2026-07-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -3.521% | 2 | 1,842 | -17.518% |
| 2026-07-10 | 7.0300 | 7.1000 | 7.0300 | 7.1000 | +10.937% | 2 | 1,841 | -20.423% |
| 2026-07-09 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | +6.667% | 2 | 1,841 | -11.719% |
| 2026-07-08 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | +6.572% | 13 | 1,836 | -5.833% |
| 2026-07-07 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -2.931% | 2 | 1,838 | +0.355% |
| 2026-07-06 | 5.8500 | 6.0600 | 5.7400 | 5.8000 | +3.387% | 227 | 1,778 | -2.586% |
| 2026-07-02 | 5.5500 | 5.6500 | 5.2600 | 5.6100 | -19.048% | 139 | 1,888 | +0.713% |
| 2026-06-30 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +7.110% | 1 | 1,888 | -18.470% |
| 2026-06-29 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -1.970% | 1 | 1,883 | -12.674% |
| 2026-06-26 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | -18.012% | 4 | 1,885 | -14.394% |
| 2026-06-25 | 6.9000 | 8.0500 | 6.9000 | 8.0500 | +13.380% | 2 | 1,882 | -29.814% |
| 2026-06-24 | 6.8200 | 7.1000 | 6.8200 | 7.1000 | +6.767% | 55 | 1,856 | -20.423% |
| 2026-06-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.920% | 76 | 1,827 | -15.038% |
| 2026-06-22 | 5.8600 | 7.0500 | 5.8100 | 6.8500 | +21.239% | 20 | 1,715 | -17.518% |
| 2026-06-18 | 5.5500 | 5.8000 | 5.5000 | 5.6500 | +1.436% | 272 | 1,586 | 0.000% |
| 2026-06-17 | 5.6000 | 5.7000 | 5.3000 | 5.5700 | +5.094% | 55 | 1,619 | +1.436% |
| 2026-06-16 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +16.998% | 140 | 1,549 | +6.604% |
| 2026-06-15 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -6.598% | 4 | 1,545 | +24.724% |
| 2026-06-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 8 | 1,542 | +16.495% |
| 2026-06-09 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -7.071% | 8 | 1,534 | +22.826% |
| 2026-06-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +32.000% | 1 | 1,533 | +14.141% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 0.000% | 39 | 1,503 | +50.667% |
| 2026-05-26 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -1.316% | 2 | 1,504 | +50.667% |
| 2026-05-14 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +3.825% | 5 | 1,504 | +48.684% |
| 2026-05-13 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -4.935% | 6 | 1,501 | +54.372% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 40 | 1,461 | +46.753% |
| 2026-05-11 | 4.0000 | 4.1500 | 4.0000 | 4.0500 | +2.532% | 19 | 1,444 | +39.506% |
| 2026-05-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 30 | 1,414 | +43.038% |
| 2026-05-07 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -2.564% | 40 | 1,406 | +48.684% |
| 2026-05-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +14.706% | 1 | 1,407 | +44.872% |
| 2026-05-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.592% | 2 | 1,407 | +66.176% |
| 2026-04-29 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -0.588% | 5 | 1,410 | +67.160% |
| 2026-04-22 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | +17.241% | 2 | 1,411 | +66.176% |
| 2026-04-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 10 | 1,421 | +94.828% |
| 2026-04-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +32.444% | 1 | 1,421 | +89.597% |
| 2026-04-16 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -35.714% | 10 | 1,421 | +151.111% |
| 2026-04-02 | 3.6000 | 3.6500 | 3.5000 | 3.5000 | -15.663% | 22 | 1,420 | +61.429% |
| 2026-03-18 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.955% | 280 | 1,420 | +36.145% |
| 2026-03-03 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -32.960% | 1 | 1,282 | +34.845% |
| 2026-02-25 | 5.9700 | 6.2500 | 5.9700 | 6.2500 | -16.667% | 3 | 1,282 | -9.600% |
| 2026-02-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.215% | 2 | 1,282 | -24.667% |
| 2026-02-17 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +3.026% | 3 | 1,284 | -27.842% |
| 2026-02-13 | 7.8000 | 7.8000 | 7.5700 | 7.6000 | +19.309% | 6 | 1,285 | -25.658% |
| 2026-02-11 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +0.791% | 1 | 1,285 | -11.303% |
| 2026-02-03 | 6.0800 | 6.3200 | 6.0800 | 6.3200 | +11.858% | 2 | 1,284 | -10.601% |
| 2026-01-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.739% | 41 | 1,282 | 0.000% |
| 2026-01-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.491% | 1 | 1,241 | -1.739% |
| 2026-01-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.752% | 36 | 1,240 | +6.604% |
| 2026-01-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.909% | 29 | 1,204 | +3.670% |
| 2026-01-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 23 | 1,175 | +2.727% |
| 2026-01-21 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | +6.119% | 93 | 1,152 | +1.802% |
| 2026-01-15 | 5.0000 | 5.2300 | 5.0000 | 5.2300 | -0.381% | 34 | 1,094 | +8.031% |
| 2026-01-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +11.702% | 3 | 1,063 | +7.619% |
| 2025-12-18 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -2.083% | 2 | 1,061 | +20.213% |
| 2025-12-15 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 810 | 1,059 | +17.708% |
| 2025-12-08 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | +54.098% | 21 | 249 | +20.213% |
| 2025-12-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 3 | 249 | +85.246% |
| 2025-11-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 2 | 250 | +88.333% |
| 2025-11-17 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 0.000% | 1 | 250 | +92.833% |