NFLX270617P00072000
NFLX Jun 17 2027 72.00 Put
optionOPRA
EODOct 8, 2026
8.42USD-9.462%(-0.88)15Vol6,364OI
NFLX270617P00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.5500 | 8.5500 | 8.4200 | 8.4200 | -9.462% | 15 | 6,364 | 0.000% |
| 2026-10-07 | 9.6000 | 9.8100 | 9.3000 | 9.3000 | -6.533% | 573 | 5,992 | -9.462% |
| 2026-10-06 | 10.1100 | 10.1100 | 9.9200 | 9.9500 | -6.043% | 797 | 5,238 | -15.377% |
| 2026-10-05 | 10.4600 | 10.7000 | 10.4600 | 10.5900 | -0.189% | 9 | 5,238 | -20.491% |
| 2026-10-02 | 10.4200 | 10.6100 | 10.4200 | 10.6100 | +7.716% | 32 | 5,238 | -20.641% |
| 2026-10-01 | 9.2500 | 9.9000 | 9.2500 | 9.8500 | +7.650% | 4 | 5,238 | -14.518% |
| 2026-09-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.390% | 2 | 5,236 | -7.978% |
| 2026-09-29 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -5.043% | 77 | 5,169 | -4.859% |
| 2026-09-28 | 8.9800 | 9.3500 | 8.7100 | 9.3200 | +9.006% | 48 | 5,178 | -9.657% |
| 2026-09-25 | 8.4800 | 8.5500 | 8.4700 | 8.5500 | +1.183% | 10 | 5,180 | -1.520% |
| 2026-09-23 | 8.6500 | 8.6500 | 8.4500 | 8.4500 | +1.198% | 39 | 5,188 | -0.355% |
| 2026-09-22 | 8.5500 | 8.5500 | 8.3500 | 8.3500 | +7.051% | 11 | 5,187 | +0.838% |
| 2026-09-21 | 8.1700 | 8.2000 | 7.8000 | 7.8000 | -7.143% | 39 | 5,209 | +7.949% |
| 2026-09-18 | 8.9000 | 8.9000 | 8.3500 | 8.4000 | +15.543% | 371 | 5,371 | +0.238% |
| 2026-09-17 | 6.7900 | 7.2900 | 6.7900 | 7.2700 | +4.604% | 309 | 5,519 | +15.818% |
| 2026-09-16 | 6.6500 | 6.9600 | 6.6000 | 6.9500 | +8.424% | 57 | 5,546 | +21.151% |
| 2026-09-15 | 6.3000 | 6.5500 | 6.3000 | 6.4100 | +9.573% | 7 | 5,545 | +31.357% |
| 2026-09-14 | 5.9000 | 5.9500 | 5.8000 | 5.8500 | -12.687% | 37 | 5,563 | +43.932% |
| 2026-09-11 | 6.8800 | 6.8800 | 6.7000 | 6.7000 | -6.944% | 11 | 5,552 | +25.672% |
| 2026-09-10 | 7.2000 | 7.2000 | 7.1600 | 7.2000 | +0.699% | 186 | 5,367 | +16.944% |
| 2026-09-09 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +16.450% | 232 | 5,364 | +17.762% |
| 2026-09-04 | 5.5500 | 6.1600 | 5.5500 | 6.1400 | +20.392% | 342 | 5,108 | +37.134% |
| 2026-09-03 | 5.2100 | 5.4500 | 5.0100 | 5.1000 | -3.774% | 425 | 4,764 | +65.098% |
| 2026-09-02 | 5.3800 | 5.5400 | 5.2500 | 5.3000 | -9.091% | 251 | 4,615 | +58.868% |
| 2026-08-31 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +0.517% | 15 | 4,615 | +44.425% |
| 2026-08-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.691% | 86 | 4,582 | +45.172% |
| 2026-08-27 | 6.1500 | 6.4000 | 6.1500 | 6.1500 | +5.489% | 179 | 4,412 | +36.911% |
| 2026-08-26 | 5.7000 | 5.8300 | 5.7000 | 5.8300 | +1.391% | 14 | 4,399 | +44.425% |
| 2026-08-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.504% | 11 | 4,389 | +46.435% |
| 2026-08-24 | 6.1700 | 6.2200 | 6.1500 | 6.1500 | -1.125% | 4 | 4,389 | +36.911% |
| 2026-08-21 | 6.3200 | 6.3200 | 6.2200 | 6.2200 | -2.813% | 5 | 4,390 | +35.370% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.744% | 1 | 4,389 | +31.562% |
| 2026-08-18 | 6.9500 | 6.9500 | 6.7900 | 6.7900 | -11.818% | 331 | 4,084 | +24.006% |
| 2026-08-17 | 7.2500 | 7.7000 | 7.2500 | 7.7000 | +7.843% | 6 | 4,078 | +9.351% |
| 2026-08-14 | 6.9200 | 7.1400 | 6.9200 | 7.1400 | -2.857% | 22 | 4,084 | +17.927% |
| 2026-08-13 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -12.915% | 28 | 4,073 | +14.558% |
| 2026-08-12 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +2.303% | 2 | 4,072 | -0.237% |
| 2026-08-11 | 7.7700 | 8.2500 | 7.7700 | 8.2500 | +2.484% | 21 | 4,052 | +2.061% |
| 2026-08-10 | 8.4700 | 8.4700 | 8.0500 | 8.0500 | -6.395% | 13 | 4,051 | +4.596% |
| 2026-08-07 | 8.8200 | 8.8200 | 8.4700 | 8.6000 | -4.972% | 61 | 4,031 | -2.093% |
| 2026-08-06 | 8.9100 | 9.0500 | 8.9100 | 9.0500 | +3.666% | 20 | 4,021 | -6.961% |
| 2026-08-05 | 8.6800 | 8.7500 | 8.6800 | 8.7300 | -4.171% | 5 | 4,020 | -3.551% |
| 2026-08-04 | 9.0000 | 9.1100 | 9.0000 | 9.1100 | +0.110% | 10 | 4,020 | -7.574% |
| 2026-08-03 | 9.0900 | 9.1500 | 9.0500 | 9.1000 | -5.208% | 200 | 3,916 | -7.473% |
| 2026-07-31 | 9.4000 | 9.7000 | 9.4000 | 9.6000 | -2.538% | 16 | 3,912 | -12.292% |
| 2026-07-30 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +8.242% | 1 | 3,912 | -14.518% |
| 2026-07-29 | 9.4000 | 9.4000 | 8.8000 | 9.1000 | 0.000% | 13 | 3,913 | -7.473% |
| 2026-07-28 | 8.9000 | 9.1500 | 8.9000 | 9.1000 | -7.614% | 213 | 3,760 | -7.473% |
| 2026-07-27 | 9.8000 | 9.9500 | 9.7000 | 9.8500 | -3.526% | 50 | 3,807 | -14.518% |
| 2026-07-24 | 10.3400 | 10.3400 | 10.2100 | 10.2100 | -6.587% | 12 | 3,795 | -17.532% |
| 2026-07-23 | 11.0200 | 11.0200 | 10.9300 | 10.9300 | -6.180% | 11 | 3,794 | -22.964% |
| 2026-07-21 | 11.6500 | 11.6500 | 11.3500 | 11.6500 | -0.257% | 56 | 3,842 | -27.725% |
| 2026-07-20 | 11.5500 | 11.6800 | 11.5500 | 11.6800 | +6.085% | 28 | 3,869 | -27.911% |
| 2026-07-17 | 12.2200 | 12.2200 | 11.0100 | 11.0100 | +16.879% | 37 | 3,853 | -23.524% |
| 2026-07-16 | 9.6400 | 9.6400 | 9.4200 | 9.4200 | -0.317% | 2 | 3,851 | -10.616% |
| 2026-07-15 | 9.3600 | 9.4500 | 9.2800 | 9.4500 | +1.722% | 10 | 3,846 | -10.899% |
| 2026-07-14 | 9.6000 | 9.6000 | 9.2900 | 9.2900 | +4.148% | 7 | 3,839 | -9.365% |
| 2026-07-13 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -8.513% | 2 | 3,840 | -5.605% |
| 2026-07-10 | 9.6300 | 9.8300 | 9.6300 | 9.7500 | +7.735% | 11 | 3,835 | -13.641% |
| 2026-07-09 | 9.0500 | 9.2100 | 9.0000 | 9.0500 | +6.471% | 20 | 3,819 | -6.961% |
| 2026-07-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 3,819 | -0.941% |
| 2026-07-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +11.111% | 11 | 3,808 | -0.941% |
| 2026-07-02 | 8.5500 | 8.5500 | 7.6500 | 7.6500 | -18.182% | 6 | 3,807 | +10.065% |
| 2026-07-01 | 9.5000 | 9.5200 | 9.3500 | 9.3500 | -6.406% | 5 | 3,803 | -9.947% |
| 2026-06-30 | 9.4000 | 9.9900 | 9.4000 | 9.9900 | +9.180% | 6 | 3,800 | -15.716% |
| 2026-06-26 | 9.5000 | 9.5000 | 9.0000 | 9.1500 | -7.576% | 6 | 3,795 | -7.978% |
| 2026-06-25 | 10.2000 | 10.2000 | 9.8500 | 9.9000 | +1.747% | 29 | 3,770 | -14.949% |
| 2026-06-24 | 9.0500 | 10.0500 | 9.0500 | 9.7300 | +3.072% | 1,229 | 2,907 | -13.464% |
| 2026-06-23 | 9.3700 | 9.5800 | 9.2900 | 9.4400 | -1.769% | 135 | 2,941 | -10.805% |
| 2026-06-22 | 8.1900 | 9.8000 | 8.1800 | 9.6100 | +21.033% | 221 | 3,044 | -12.383% |
| 2026-06-18 | 8.1800 | 8.2100 | 7.7600 | 7.9400 | +0.506% | 322 | 3,331 | +6.045% |
| 2026-06-17 | 7.4000 | 8.0300 | 7.3500 | 7.9000 | +6.183% | 199 | 3,519 | +6.582% |
| 2026-06-16 | 7.4500 | 7.4500 | 7.3200 | 7.4400 | +8.140% | 8 | 3,521 | +13.172% |
| 2026-06-15 | 6.9000 | 6.9000 | 6.7300 | 6.8800 | -1.994% | 8 | 3,521 | +22.384% |
| 2026-06-11 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +1.739% | 2 | 3,519 | +19.943% |
| 2026-06-10 | 6.8500 | 6.9900 | 6.8500 | 6.9000 | +2.679% | 8 | 3,516 | +22.029% |
| 2026-06-09 | 6.7300 | 7.0500 | 6.6700 | 6.7200 | +2.439% | 130 | 3,396 | +25.298% |
| 2026-06-08 | 6.8000 | 6.9800 | 6.5500 | 6.5600 | -5.747% | 235 | 3,203 | +28.354% |
| 2026-06-05 | 6.7600 | 7.0000 | 6.7000 | 6.9600 | +0.144% | 77 | 3,148 | +20.977% |
| 2026-06-04 | 6.6500 | 7.0000 | 6.6500 | 6.9500 | -2.113% | 8 | 3,143 | +21.151% |
| 2026-06-03 | 6.8000 | 7.2500 | 6.6700 | 7.1000 | +4.258% | 270 | 2,958 | +18.592% |
| 2026-06-02 | 6.1000 | 6.8800 | 6.1000 | 6.8100 | +19.684% | 400 | 2,692 | +23.642% |
| 2026-06-01 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +9.423% | 10 | 2,682 | +47.979% |
| 2026-05-22 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +5.051% | 11 | 2,681 | +61.923% |
| 2026-05-21 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | -4.070% | 4 | 2,679 | +70.101% |
| 2026-05-20 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +1.176% | 1 | 2,679 | +63.178% |
| 2026-05-18 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | -0.971% | 384 | 2,347 | +65.098% |
| 2026-05-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -11.360% | 1 | 2,347 | +63.495% |
| 2026-05-11 | 5.7000 | 5.8100 | 5.7000 | 5.8100 | +10.667% | 1,501 | 846 | +44.923% |
| 2026-05-05 | 5.0800 | 5.2900 | 5.0800 | 5.2500 | +12.903% | 4 | 843 | +60.381% |
| 2026-04-30 | 4.5500 | 4.7000 | 4.4900 | 4.6500 | -2.105% | 18 | 851 | +81.075% |
| 2026-04-24 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +1.064% | 19 | 849 | +77.263% |
| 2026-04-23 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 0.000% | 2 | 848 | +79.149% |
| 2026-04-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.093% | 4 | 847 | +79.149% |
| 2026-04-21 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | +5.435% | 2 | 847 | +73.608% |
| 2026-04-20 | 4.4000 | 4.6000 | 4.0000 | 4.6000 | +16.456% | 19 | 842 | +83.043% |
| 2026-04-17 | 3.7500 | 4.0500 | 3.6500 | 3.9500 | +30.795% | 17 | 853 | +113.165% |
| 2026-04-16 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -5.625% | 1 | 853 | +178.808% |
| 2026-04-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.141% | 1 | 853 | +163.125% |
| 2026-04-14 | 3.3000 | 3.3500 | 3.2700 | 3.2700 | -21.205% | 4 | 854 | +157.492% |
| 2026-04-09 | 4.5000 | 4.5200 | 4.1500 | 4.1500 | -8.590% | 40 | 855 | +102.892% |
| 2026-04-08 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -10.099% | 1 | 889 | +85.463% |
| 2026-04-02 | 5.0500 | 5.0700 | 5.0500 | 5.0500 | -1.559% | 3 | 891 | +66.733% |
| 2026-04-01 | 5.0000 | 5.1300 | 5.0000 | 5.1300 | -5.525% | 4 | 891 | +64.133% |
| 2026-03-31 | 5.5000 | 5.5000 | 5.4300 | 5.4300 | -2.862% | 2 | 892 | +55.064% |
| 2026-03-30 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +1.268% | 10 | 892 | +50.626% |
| 2026-03-27 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +0.364% | 1 | 892 | +52.536% |
| 2026-03-26 | 5.7500 | 5.7500 | 5.5000 | 5.5000 | -3.846% | 5 | 892 | +53.091% |
| 2026-03-25 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -0.522% | 1 | 892 | +47.203% |
| 2026-03-24 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +3.604% | 12 | 892 | +46.435% |
| 2026-03-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.478% | 2 | 891 | +51.712% |
| 2026-03-19 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 5 | 891 | +46.435% |
| 2026-03-10 | 5.4000 | 5.4500 | 5.3400 | 5.3500 | +1.905% | 470 | 896 | +57.383% |
| 2026-03-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +4.167% | 35 | 1,119 | +60.381% |
| 2026-03-04 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -9.353% | 1 | 1,119 | +67.063% |
| 2026-02-27 | 6.1000 | 6.1000 | 5.5600 | 5.5600 | -30.760% | 3 | 1,120 | +51.439% |
| 2026-02-26 | 8.2500 | 8.2500 | 8.0100 | 8.0300 | -5.083% | 60 | 1,119 | +4.857% |
| 2026-02-25 | 8.8000 | 8.8000 | 8.4600 | 8.4600 | -15.737% | 7 | 1,108 | -0.473% |
| 2026-02-24 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -1.857% | 1 | 1,108 | -16.135% |
| 2026-02-23 | 9.5900 | 10.2300 | 9.5900 | 10.2300 | +0.294% | 2 | 1,107 | -17.693% |
| 2026-02-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.030% | 5 | 1,105 | -17.451% |
| 2026-02-13 | 10.4800 | 10.4800 | 9.9000 | 9.9000 | -4.348% | 560 | 892 | -14.949% |
| 2026-02-12 | 9.2000 | 10.3500 | 9.2000 | 10.3500 | +20.911% | 10 | 892 | -18.647% |
| 2026-02-11 | 8.1700 | 8.5600 | 8.1700 | 8.5600 | +1.905% | 4 | 897 | -1.636% |
| 2026-02-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +12.601% | 2 | 895 | +0.238% |
| 2026-01-27 | 7.4300 | 7.4600 | 7.4200 | 7.4600 | +4.045% | 93 | 893 | +12.869% |
| 2026-01-14 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +6.855% | 24 | 807 | +17.434% |
| 2026-01-12 | 6.6400 | 6.7500 | 6.6400 | 6.7100 | +2.443% | 39 | 783 | +25.484% |
| 2026-01-07 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.184% | 1 | 758 | +28.550% |
| 2026-01-02 | 6.2500 | 6.4100 | 6.2500 | 6.4100 | +5.082% | 2 | 758 | +31.357% |
| 2025-12-31 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 1 | 758 | +38.033% |
| 2025-12-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 4 | 758 | +34.720% |
| 2025-12-22 | 6.3100 | 6.3100 | 6.3000 | 6.3000 | -3.077% | 59 | 758 | +33.651% |
| 2025-12-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 756 | +29.538% |
| 2025-12-10 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | +7.500% | 38 | 756 | +30.543% |
| 2025-12-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.986% | 10 | 736 | +40.333% |
| 2025-12-08 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +22.766% | 5 | 736 | +45.927% |
| 2025-11-25 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 5 | 731 | +79.149% |
| 2025-11-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +12.245% | 1 | 731 | +91.364% |
| 2025-11-20 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +0.513% | 1 | 730 | +114.796% |
| 2025-11-17 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 0.000% | 3 | 730 | +115.897% |