NFLX270617P00068000
NFLX Jun 17 2027 68.00 Put
optionOPRA
EODOct 8, 2026
6.50USD-8.451%(-0.60)10Vol2,572OI
NFLX270617P00068000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.5500 | 6.5900 | 6.4800 | 6.5000 | -8.451% | 10 | 2,570 | 0.000% |
| 2026-10-07 | 7.4000 | 7.4000 | 7.0800 | 7.1000 | -7.432% | 48 | 2,569 | -8.451% |
| 2026-10-06 | 7.8900 | 7.8900 | 7.6200 | 7.6700 | -5.890% | 101 | 2,543 | -15.254% |
| 2026-10-05 | 8.3100 | 8.3100 | 8.0500 | 8.1500 | -1.212% | 53 | 2,517 | -20.245% |
| 2026-10-02 | 7.8600 | 8.2500 | 7.8600 | 8.2500 | +6.041% | 24 | 2,531 | -21.212% |
| 2026-10-01 | 7.6000 | 7.7800 | 7.5500 | 7.7800 | +9.732% | 233 | 2,482 | -16.452% |
| 2026-09-30 | 6.8900 | 7.1000 | 6.8600 | 7.0900 | +3.353% | 354 | 2,634 | -8.322% |
| 2026-09-29 | 6.6500 | 6.9500 | 6.6500 | 6.8600 | -6.027% | 683 | 2,529 | -5.248% |
| 2026-09-28 | 6.6900 | 7.3700 | 6.6900 | 7.3000 | +12.135% | 218 | 2,556 | -10.959% |
| 2026-09-25 | 6.4500 | 6.5500 | 6.4500 | 6.5100 | +2.038% | 66 | 2,580 | -0.154% |
| 2026-09-24 | 6.3500 | 6.3800 | 6.3500 | 6.3800 | -1.085% | 2 | 2,580 | +1.881% |
| 2026-09-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.225% | 1 | 2,579 | +0.775% |
| 2026-09-22 | 6.4500 | 6.5300 | 6.4500 | 6.5300 | -1.061% | 12 | 2,572 | -0.459% |
| 2026-09-18 | 6.8500 | 7.0100 | 6.0500 | 6.6000 | +20.000% | 24 | 2,558 | -1.515% |
| 2026-09-17 | 5.4000 | 5.5500 | 5.3800 | 5.5000 | +5.769% | 7 | 2,446 | +18.182% |
| 2026-09-16 | 5.1000 | 5.3300 | 5.0500 | 5.2000 | +5.263% | 123 | 2,467 | +25.000% |
| 2026-09-15 | 4.7500 | 5.0500 | 4.7500 | 4.9400 | +14.884% | 592 | 2,006 | +31.579% |
| 2026-09-14 | 4.6500 | 5.0000 | 4.3000 | 4.3000 | -18.095% | 353 | 1,934 | +51.163% |
| 2026-09-11 | 5.1900 | 5.3400 | 5.1000 | 5.2500 | -5.405% | 35 | 1,891 | +23.810% |
| 2026-09-10 | 5.5000 | 5.5500 | 5.4500 | 5.5500 | +0.909% | 148 | 1,853 | +17.117% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.996% | 3 | 1,856 | +18.182% |
| 2026-09-08 | 5.3700 | 5.4500 | 5.3300 | 5.3400 | +7.014% | 222 | 1,571 | +21.723% |
| 2026-09-04 | 4.6500 | 5.0100 | 4.6000 | 4.9900 | +12.135% | 315 | 1,634 | +30.261% |
| 2026-09-01 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.598% | 4 | 1,630 | +46.067% |
| 2026-08-31 | 4.5000 | 4.5300 | 4.3700 | 4.3800 | -1.129% | 63 | 1,654 | +48.402% |
| 2026-08-28 | 4.3500 | 4.5000 | 4.3500 | 4.4300 | -8.282% | 655 | 1,917 | +46.727% |
| 2026-08-27 | 4.8500 | 4.8700 | 4.8300 | 4.8300 | +8.539% | 54 | 1,959 | +34.576% |
| 2026-08-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 14 | 1,959 | +46.067% |
| 2026-08-25 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -10.204% | 129 | 1,963 | +47.727% |
| 2026-08-21 | 4.7800 | 4.9000 | 4.7800 | 4.9000 | +2.510% | 4 | 1,964 | +32.653% |
| 2026-08-20 | 4.7500 | 4.7800 | 4.7500 | 4.7800 | -1.443% | 2 | 1,965 | +35.983% |
| 2026-08-19 | 5.3400 | 5.3400 | 4.8500 | 4.8500 | -7.619% | 3 | 1,966 | +34.021% |
| 2026-08-18 | 5.4000 | 5.4500 | 5.2500 | 5.2500 | -11.017% | 16 | 1,957 | +23.810% |
| 2026-08-17 | 5.4000 | 5.9000 | 5.4000 | 5.9000 | +9.259% | 184 | 1,841 | +10.169% |
| 2026-08-14 | 5.5400 | 5.6000 | 5.3100 | 5.4000 | -4.425% | 278 | 1,621 | +20.370% |
| 2026-08-13 | 5.9200 | 5.9200 | 5.6300 | 5.6500 | -13.077% | 137 | 1,541 | +15.044% |
| 2026-08-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 30 | 1,541 | 0.000% |
| 2026-08-11 | 6.0900 | 6.5500 | 6.0900 | 6.5500 | +3.968% | 119 | 1,439 | -0.763% |
| 2026-08-10 | 6.6600 | 6.6600 | 6.3000 | 6.3000 | -6.667% | 13 | 1,435 | +3.175% |
| 2026-08-07 | 6.7500 | 6.8100 | 6.7500 | 6.7500 | +6.299% | 36 | 1,465 | -3.704% |
| 2026-08-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.415% | 3 | 1,462 | +2.362% |
| 2026-08-05 | 7.0000 | 7.0100 | 7.0000 | 7.0100 | -3.310% | 17 | 1,462 | -7.275% |
| 2026-08-04 | 7.2500 | 7.2500 | 7.1000 | 7.2500 | +0.694% | 46 | 1,455 | -10.345% |
| 2026-08-03 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | -0.139% | 54 | 1,401 | -9.722% |
| 2026-07-30 | 7.7500 | 7.7500 | 7.2100 | 7.2100 | -3.091% | 11 | 1,400 | -9.847% |
| 2026-07-29 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +3.333% | 1 | 1,400 | -12.634% |
| 2026-07-28 | 7.1800 | 7.2000 | 7.1800 | 7.2000 | -10.559% | 16 | 1,401 | -9.722% |
| 2026-07-24 | 8.0000 | 8.2100 | 8.0000 | 8.0500 | -6.395% | 6 | 1,399 | -19.255% |
| 2026-07-23 | 8.9500 | 8.9700 | 8.6000 | 8.6000 | -3.262% | 11 | 1,397 | -24.419% |
| 2026-07-22 | 8.3000 | 8.8900 | 8.3000 | 8.8900 | -4.409% | 5 | 1,396 | -26.884% |
| 2026-07-21 | 9.3500 | 9.5500 | 9.1200 | 9.3000 | -0.215% | 49 | 1,379 | -30.108% |
| 2026-07-20 | 9.5000 | 9.5300 | 9.2500 | 9.3200 | +2.756% | 21 | 1,373 | -30.258% |
| 2026-07-17 | 10.2000 | 10.2000 | 8.8500 | 9.0700 | +22.900% | 44 | 1,355 | -28.335% |
| 2026-07-15 | 7.3500 | 7.3800 | 7.3500 | 7.3800 | +1.096% | 2 | 1,355 | -11.924% |
| 2026-07-14 | 7.7000 | 7.7000 | 7.3000 | 7.3000 | +0.968% | 4 | 1,353 | -10.959% |
| 2026-07-09 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +10.890% | 3 | 1,350 | -10.097% |
| 2026-07-07 | 6.4000 | 6.5200 | 6.4000 | 6.5200 | -3.407% | 3 | 1,348 | -0.307% |
| 2026-07-06 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | +6.132% | 26 | 1,348 | -3.704% |
| 2026-07-02 | 6.9500 | 7.0000 | 6.2800 | 6.3600 | -13.469% | 257 | 1,350 | +2.201% |
| 2026-07-01 | 7.2500 | 7.4300 | 7.2400 | 7.3500 | -6.369% | 140 | 1,384 | -11.565% |
| 2026-06-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +9.028% | 48 | 1,401 | -17.197% |
| 2026-06-26 | 6.8300 | 7.2000 | 6.8300 | 7.2000 | -7.692% | 37 | 1,385 | -9.722% |
| 2026-06-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.383% | 5 | 1,392 | -16.667% |
| 2026-06-24 | 7.5500 | 7.9600 | 7.5500 | 7.8300 | +5.101% | 27 | 1,366 | -16.986% |
| 2026-06-23 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -1.974% | 69 | 1,339 | -12.752% |
| 2026-06-22 | 7.8100 | 7.8100 | 7.6000 | 7.6000 | +21.406% | 63 | 1,286 | -14.474% |
| 2026-06-17 | 6.0300 | 6.2600 | 5.9700 | 6.2600 | +6.463% | 283 | 1,030 | +3.834% |
| 2026-06-16 | 5.3500 | 6.1500 | 5.3500 | 5.8800 | +10.943% | 331 | 968 | +10.544% |
| 2026-06-15 | 5.5000 | 5.5000 | 5.2500 | 5.3000 | -3.986% | 11 | 968 | +22.642% |
| 2026-06-12 | 5.7900 | 5.9000 | 5.5000 | 5.5200 | +4.348% | 43 | 968 | +17.754% |
| 2026-06-08 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +1.536% | 7 | 968 | +22.873% |
| 2026-06-04 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -3.519% | 1 | 968 | +24.760% |
| 2026-06-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.299% | 7 | 961 | +20.370% |
| 2026-06-02 | 4.9100 | 5.0800 | 4.9000 | 5.0800 | +10.435% | 8 | 953 | +27.953% |
| 2026-06-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 30 | 983 | +41.304% |
| 2026-05-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.279% | 30 | 953 | +44.444% |
| 2026-05-21 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -8.941% | 1 | 952 | +67.959% |
| 2026-05-15 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -1.163% | 40 | 912 | +52.941% |
| 2026-05-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 11 | 901 | +51.163% |
| 2026-05-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.143% | 10 | 891 | +54.762% |
| 2026-05-07 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -10.706% | 1 | 890 | +65.816% |
| 2026-05-06 | 4.4000 | 4.4100 | 4.3900 | 4.3900 | +10.302% | 14 | 881 | +48.064% |
| 2026-04-28 | 3.9500 | 4.0400 | 3.9500 | 3.9800 | +6.133% | 378 | 759 | +63.317% |
| 2026-04-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 17 | 776 | +73.333% |
| 2026-04-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -15.509% | 1 | 775 | +78.082% |
| 2026-04-21 | 3.2500 | 4.3200 | 3.2500 | 4.3200 | +25.217% | 2 | 774 | +50.463% |
| 2026-04-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +41.975% | 11 | 774 | +88.406% |
| 2026-04-15 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -46.000% | 1 | 774 | +167.490% |
| 2026-03-27 | 4.4000 | 4.6000 | 4.4000 | 4.5000 | +3.687% | 11 | 774 | +44.444% |
| 2026-03-23 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | -5.652% | 120 | 775 | +49.770% |
| 2026-03-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 150 | 655 | +41.304% |
| 2026-03-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 505 | +51.163% |
| 2026-03-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.714% | 1 | 505 | +62.500% |
| 2026-03-03 | 4.3000 | 4.4800 | 4.3000 | 4.4800 | -0.444% | 4 | 506 | +45.089% |
| 2026-02-27 | 5.2500 | 5.2500 | 4.5000 | 4.5000 | -35.714% | 4 | 505 | +44.444% |
| 2026-02-25 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | -21.348% | 5 | 504 | -7.143% |
| 2026-02-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +30.882% | 3 | 504 | -26.966% |
| 2026-02-04 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | +6.084% | 342 | 501 | -4.412% |
| 2026-01-21 | 6.6500 | 6.6500 | 6.4100 | 6.4100 | +10.517% | 6 | 161 | +1.404% |
| 2026-01-20 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -0.855% | 2 | 155 | +12.069% |
| 2026-01-16 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +5.405% | 21 | 134 | +11.111% |
| 2026-01-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.966% | 1 | 134 | +17.117% |
| 2026-01-14 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +3.363% | 3 | 133 | +11.301% |
| 2026-01-09 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | +6.004% | 22 | 133 | +15.044% |
| 2026-01-06 | 5.4700 | 5.4700 | 5.3300 | 5.3300 | +3.495% | 4 | 111 | +21.951% |
| 2025-12-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +60.938% | 2 | 110 | +26.214% |
| 2025-11-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 3 | 110 | +103.125% |