NFLX270617P00074000
NFLX Jun 17 2027 74.00 Put
optionOPRA
EODOct 8, 2026
9.63USD-19.549%(-2.34)734Vol7,507OI
NFLX270617P00074000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.6500 | 9.7500 | 9.6000 | 9.6300 | -19.549% | 734 | 7,334 | 0.000% |
| 2026-10-05 | 11.9400 | 11.9700 | 11.9400 | 11.9700 | +1.441% | 8 | 7,336 | -19.549% |
| 2026-10-02 | 11.6800 | 11.8200 | 11.6800 | 11.8000 | +3.965% | 7 | 7,331 | -18.390% |
| 2026-10-01 | 11.1300 | 11.3500 | 11.1300 | 11.3500 | +14.646% | 80 | 7,320 | -15.154% |
| 2026-09-29 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -4.808% | 14 | 7,320 | -2.727% |
| 2026-09-28 | 10.1500 | 10.4000 | 10.1500 | 10.4000 | +8.901% | 46 | 7,307 | -7.404% |
| 2026-09-25 | 9.5100 | 9.6500 | 9.5100 | 9.5500 | +2.688% | 17 | 7,306 | +0.838% |
| 2026-09-24 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -3.125% | 53 | 7,304 | +3.548% |
| 2026-09-23 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | +2.128% | 6 | 7,307 | +0.313% |
| 2026-09-22 | 9.4500 | 9.6000 | 9.3500 | 9.4000 | +6.455% | 8 | 7,305 | +2.447% |
| 2026-09-21 | 9.3900 | 9.3900 | 8.8200 | 8.8300 | -8.969% | 15 | 7,290 | +9.060% |
| 2026-09-18 | 10.3300 | 10.3300 | 9.6300 | 9.7000 | +18.293% | 51 | 7,286 | -0.722% |
| 2026-09-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +25.191% | 1 | 7,286 | +17.439% |
| 2026-09-14 | 6.7000 | 6.7500 | 6.5500 | 6.5500 | -14.379% | 26 | 7,280 | +47.023% |
| 2026-09-11 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.556% | 1 | 7,281 | +25.882% |
| 2026-09-10 | 8.1000 | 8.1000 | 8.0500 | 8.1000 | +1.250% | 180 | 7,280 | +18.889% |
| 2026-09-09 | 7.8500 | 8.0000 | 7.8400 | 8.0000 | +1.911% | 20 | 7,260 | +20.375% |
| 2026-09-08 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | +13.768% | 44 | 7,260 | +22.675% |
| 2026-09-04 | 6.2800 | 6.9200 | 6.2800 | 6.9000 | +15.385% | 11 | 7,266 | +39.565% |
| 2026-09-03 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -2.764% | 2 | 7,264 | +61.037% |
| 2026-09-02 | 6.6100 | 6.6100 | 6.1500 | 6.1500 | -6.107% | 11 | 7,267 | +56.585% |
| 2026-08-31 | 6.7500 | 6.7500 | 6.5500 | 6.5500 | 0.000% | 78 | 7,268 | +47.023% |
| 2026-08-28 | 6.7400 | 6.7400 | 6.5500 | 6.5500 | -7.746% | 45 | 7,265 | +47.023% |
| 2026-08-27 | 6.9500 | 7.1000 | 6.9500 | 7.1000 | +8.397% | 7 | 7,258 | +35.634% |
| 2026-08-26 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.550% | 10 | 7,258 | +47.023% |
| 2026-08-25 | 6.8400 | 6.9700 | 6.4500 | 6.4500 | -9.283% | 58 | 7,225 | +49.302% |
| 2026-08-24 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +1.427% | 1 | 7,226 | +35.443% |
| 2026-08-20 | 7.1200 | 7.1200 | 7.0100 | 7.0100 | +0.143% | 4 | 7,229 | +37.375% |
| 2026-08-19 | 7.0000 | 7.3000 | 7.0000 | 7.0000 | -10.256% | 40 | 7,230 | +37.571% |
| 2026-08-18 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | -9.827% | 327 | 7,229 | +23.462% |
| 2026-08-17 | 8.4000 | 8.6500 | 8.4000 | 8.6500 | +6.135% | 8 | 7,229 | +11.329% |
| 2026-08-14 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.242% | 1 | 7,230 | +18.160% |
| 2026-08-13 | 8.3300 | 8.4000 | 8.0500 | 8.0500 | -14.271% | 23 | 7,218 | +19.627% |
| 2026-08-12 | 9.4000 | 9.4000 | 9.3300 | 9.3900 | +2.065% | 3,013 | 4,208 | +2.556% |
| 2026-08-11 | 8.8100 | 9.3400 | 8.8100 | 9.2000 | +1.657% | 55 | 4,160 | +4.674% |
| 2026-08-10 | 9.6500 | 9.7000 | 9.0500 | 9.0500 | -5.729% | 33 | 4,160 | +6.409% |
| 2026-08-07 | 9.8600 | 9.9000 | 9.5000 | 9.6000 | -2.041% | 20 | 4,153 | +0.313% |
| 2026-08-06 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -2.000% | 6 | 4,155 | -1.735% |
| 2026-08-05 | 9.8000 | 10.0000 | 9.5300 | 10.0000 | -2.913% | 1,972 | 2,338 | -3.700% |
| 2026-08-04 | 10.0500 | 10.3000 | 10.0500 | 10.3000 | +3.000% | 9 | 2,332 | -6.505% |
| 2026-08-03 | 10.0800 | 10.0800 | 10.0000 | 10.0000 | -4.943% | 6 | 2,330 | -3.700% |
| 2026-07-31 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +2.136% | 2 | 2,328 | -8.460% |
| 2026-07-30 | 10.9500 | 10.9500 | 10.3000 | 10.3000 | -0.771% | 4 | 2,328 | -6.505% |
| 2026-07-29 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +2.266% | 1 | 2,329 | -7.225% |
| 2026-07-28 | 9.9000 | 10.1500 | 9.9000 | 10.1500 | -7.559% | 183 | 2,293 | -5.123% |
| 2026-07-27 | 11.0500 | 11.0500 | 10.9800 | 10.9800 | -9.181% | 42 | 2,292 | -12.295% |
| 2026-07-23 | 12.0800 | 12.0900 | 12.0800 | 12.0900 | -4.878% | 6 | 2,292 | -20.347% |
| 2026-07-21 | 13.0500 | 13.0500 | 12.7100 | 12.7100 | -0.314% | 25 | 2,291 | -24.233% |
| 2026-07-20 | 12.6500 | 12.7500 | 12.6500 | 12.7500 | +3.239% | 58 | 2,291 | -24.471% |
| 2026-07-17 | 13.4900 | 13.4900 | 12.2400 | 12.3500 | +18.750% | 31 | 2,266 | -22.024% |
| 2026-07-16 | 10.6000 | 10.6700 | 10.0600 | 10.4000 | -1.515% | 18 | 2,254 | -7.404% |
| 2026-07-15 | 10.2500 | 10.5600 | 10.1000 | 10.5600 | +1.053% | 30 | 2,250 | -8.807% |
| 2026-07-14 | 10.7000 | 10.7000 | 10.4500 | 10.4500 | +1.951% | 4 | 2,250 | -7.847% |
| 2026-07-13 | 9.9500 | 10.2500 | 9.9500 | 10.2500 | -3.302% | 18 | 2,249 | -6.049% |
| 2026-07-10 | 10.5000 | 10.7100 | 10.5000 | 10.6000 | +3.820% | 406 | 1,848 | -9.151% |
| 2026-07-09 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +6.911% | 1 | 1,847 | -5.681% |
| 2026-07-08 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.139% | 7 | 1,840 | +0.838% |
| 2026-07-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.058% | 2 | 1,840 | +2.995% |
| 2026-07-06 | 9.4500 | 9.5000 | 9.4500 | 9.4500 | +6.180% | 110 | 1,854 | +1.905% |
| 2026-07-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -16.432% | 2 | 1,854 | +8.202% |
| 2026-07-01 | 10.5800 | 10.6500 | 10.3500 | 10.6500 | -2.562% | 15 | 1,849 | -9.577% |
| 2026-06-30 | 10.7500 | 10.9300 | 10.7500 | 10.9300 | +9.300% | 65 | 1,803 | -11.894% |
| 2026-06-29 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | -0.990% | 9 | 1,798 | -3.700% |
| 2026-06-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.763% | 2 | 1,796 | -4.653% |
| 2026-06-25 | 10.9500 | 11.0000 | 10.9500 | 10.9500 | +2.528% | 11 | 1,799 | -12.055% |
| 2026-06-24 | 10.7000 | 10.9500 | 10.6800 | 10.6800 | +2.692% | 5 | 1,798 | -9.831% |
| 2026-06-23 | 10.6500 | 10.6500 | 10.3500 | 10.4000 | 0.000% | 62 | 1,678 | -7.404% |
| 2026-06-22 | 9.5000 | 11.0000 | 9.5000 | 10.4000 | +18.857% | 53 | 1,676 | -7.404% |
| 2026-06-17 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | +5.422% | 75 | 1,601 | +10.057% |
| 2026-06-16 | 8.1500 | 8.3000 | 8.1500 | 8.3000 | +8.214% | 5 | 1,600 | +16.024% |
| 2026-06-15 | 7.7000 | 7.7000 | 7.6700 | 7.6700 | +5.068% | 2 | 1,600 | +25.554% |
| 2026-06-09 | 7.4500 | 7.4500 | 7.3000 | 7.3000 | 0.000% | 185 | 1,422 | +31.918% |
| 2026-06-08 | 7.3500 | 7.4000 | 7.3000 | 7.3000 | -5.806% | 119 | 1,303 | +31.918% |
| 2026-06-04 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 1 | 1,302 | +24.258% |
| 2026-06-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.155% | 2 | 1,304 | +24.258% |
| 2026-06-02 | 7.1000 | 7.1500 | 7.0000 | 7.1000 | +9.231% | 8 | 1,304 | +35.634% |
| 2026-06-01 | 6.4500 | 6.6000 | 6.4000 | 6.5000 | -0.307% | 16 | 1,304 | +48.154% |
| 2026-05-29 | 6.4500 | 6.5500 | 6.4000 | 6.5200 | +3.987% | 11 | 1,303 | +47.699% |
| 2026-05-28 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +5.378% | 6 | 1,309 | +53.589% |
| 2026-05-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 10 | 1,309 | +61.849% |
| 2026-05-21 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -1.786% | 3 | 1,309 | +75.091% |
| 2026-05-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 33 | 1,277 | +71.964% |
| 2026-05-14 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | +0.833% | 3 | 1,276 | +59.174% |
| 2026-05-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1,276 | +60.500% |
| 2026-05-12 | 6.2500 | 6.2500 | 5.8500 | 6.0000 | -8.397% | 8 | 1,276 | +60.500% |
| 2026-05-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +22.430% | 1 | 1,277 | +47.023% |
| 2026-05-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.134% | 1 | 1,276 | +80.000% |
| 2026-04-22 | 5.2500 | 5.2900 | 5.2500 | 5.2900 | +1.536% | 46 | 1,313 | +82.042% |
| 2026-04-21 | 5.1900 | 5.2500 | 5.1400 | 5.2100 | +3.168% | 45 | 1,275 | +84.837% |
| 2026-04-20 | 4.7000 | 5.0500 | 4.7000 | 5.0500 | +8.602% | 16 | 1,275 | +90.693% |
| 2026-04-17 | 4.2500 | 4.6500 | 4.2000 | 4.6500 | +36.765% | 14 | 1,265 | +107.097% |
| 2026-04-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +17.241% | 4 | 1,269 | +183.235% |
| 2026-04-15 | 3.5000 | 3.5000 | 2.9000 | 2.9000 | -22.460% | 3 | 1,269 | +232.069% |
| 2026-04-14 | 4.0000 | 4.0000 | 3.7400 | 3.7400 | -12.000% | 11 | 1,267 | +157.487% |
| 2026-04-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -30.894% | 1 | 1,278 | +126.588% |
| 2026-03-26 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | -2.070% | 4 | 1,278 | +56.585% |
| 2026-03-10 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +6.621% | 1 | 1,278 | +53.344% |
| 2026-03-09 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -6.061% | 1 | 1,279 | +63.497% |
| 2026-02-27 | 6.0900 | 6.2800 | 6.0900 | 6.2700 | -30.333% | 12 | 1,280 | +53.589% |
| 2026-02-25 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -13.211% | 20 | 1,272 | +7.000% |
| 2026-02-20 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -6.154% | 1 | 1,272 | -7.136% |
| 2026-02-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.339% | 2 | 1,271 | -12.851% |
| 2026-02-12 | 10.7700 | 11.2000 | 10.7700 | 11.2000 | +27.708% | 12 | 1,269 | -14.018% |
| 2026-02-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +20.137% | 10 | 1,259 | +9.806% |
| 2026-01-12 | 7.3100 | 7.3100 | 7.3000 | 7.3000 | +5.797% | 491 | 1,249 | +31.918% |
| 2025-12-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.230% | 2 | 758 | +39.565% |
| 2025-12-17 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -8.056% | 10 | 758 | +45.468% |
| 2025-12-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.963% | 600 | 768 | +33.750% |
| 2025-12-10 | 6.9200 | 7.2700 | 6.9200 | 7.2700 | +10.152% | 20 | 189 | +32.462% |
| 2025-12-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +20.000% | 90 | 179 | +45.909% |
| 2025-12-04 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +15.789% | 2 | 119 | +75.091% |
| 2025-11-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +15.854% | 1 | 119 | +102.737% |
| 2025-11-18 | 4.3800 | 4.3800 | 4.1000 | 4.1000 | -8.072% | 2 | 119 | +134.878% |
| 2025-11-17 | 4.2000 | 4.4600 | 4.2000 | 4.4600 | 0.000% | 7 | 120 | +115.919% |