NFLX270617P00076000
NFLX Jun 17 2027 76.00 Put
optionOPRA
EODOct 7, 2026
11.69USD-7.953%(-1.01)1Vol2,791OI
NFLX270617P00076000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -7.953% | 1 | 2,791 | 0.000% |
| 2026-10-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.151% | 23 | 2,791 | -7.953% |
| 2026-10-05 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +0.760% | 6 | 2,797 | -11.774% |
| 2026-10-02 | 13.2200 | 13.2200 | 13.1500 | 13.1500 | +15.859% | 42 | 2,760 | -11.103% |
| 2026-09-30 | 11.2500 | 11.3500 | 11.2500 | 11.3500 | +2.068% | 5 | 2,755 | +2.996% |
| 2026-09-29 | 11.2000 | 11.2000 | 11.1200 | 11.1200 | -3.304% | 79 | 2,686 | +5.126% |
| 2026-09-28 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +6.481% | 49 | 2,724 | +1.652% |
| 2026-09-25 | 10.7500 | 10.8000 | 10.7000 | 10.8000 | +1.887% | 38 | 2,746 | +8.241% |
| 2026-09-24 | 10.6500 | 10.6500 | 10.4500 | 10.6000 | -0.935% | 86 | 2,724 | +10.283% |
| 2026-09-23 | 10.7000 | 10.7500 | 10.6000 | 10.7000 | +1.422% | 132 | 2,785 | +9.252% |
| 2026-09-22 | 10.5500 | 10.7500 | 10.5500 | 10.5500 | +3.941% | 109 | 2,874 | +10.806% |
| 2026-09-21 | 10.6800 | 10.6800 | 10.1500 | 10.1500 | -6.019% | 10 | 2,872 | +15.172% |
| 2026-09-18 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | +18.681% | 15 | 2,857 | +8.241% |
| 2026-09-17 | 9.1000 | 9.2500 | 9.1000 | 9.1000 | +6.433% | 69 | 2,790 | +28.462% |
| 2026-09-16 | 8.4500 | 8.5500 | 8.4500 | 8.5500 | +3.636% | 122 | 2,692 | +36.725% |
| 2026-09-15 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | +10.738% | 75 | 2,678 | +41.697% |
| 2026-09-14 | 7.6000 | 7.8000 | 7.3500 | 7.4500 | -12.865% | 19 | 2,673 | +56.913% |
| 2026-09-11 | 8.6700 | 8.8200 | 8.3500 | 8.5500 | -6.044% | 116 | 2,683 | +36.725% |
| 2026-09-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 2 | 2,681 | +28.462% |
| 2026-09-09 | 9.0400 | 9.1000 | 9.0200 | 9.1000 | +2.825% | 977 | 3,234 | +28.462% |
| 2026-09-08 | 8.5000 | 9.0000 | 8.5000 | 8.8500 | +13.462% | 6 | 3,229 | +32.090% |
| 2026-09-04 | 7.0000 | 7.8000 | 7.0000 | 7.8000 | +4.278% | 11 | 3,226 | +49.872% |
| 2026-09-01 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +0.403% | 2 | 3,224 | +56.283% |
| 2026-08-31 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +1.361% | 6 | 3,228 | +56.913% |
| 2026-08-28 | 7.2200 | 7.3500 | 7.2200 | 7.3500 | -5.769% | 3 | 3,231 | +59.048% |
| 2026-08-27 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | +6.122% | 93 | 3,223 | +49.872% |
| 2026-08-26 | 7.3000 | 7.4500 | 7.3000 | 7.3500 | +0.823% | 8 | 3,223 | +59.048% |
| 2026-08-25 | 7.5600 | 7.5600 | 7.2900 | 7.2900 | -8.417% | 55 | 3,218 | +60.357% |
| 2026-08-24 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +0.759% | 1 | 3,217 | +46.859% |
| 2026-08-19 | 7.9800 | 8.0000 | 7.9000 | 7.9000 | -7.059% | 98 | 3,171 | +47.975% |
| 2026-08-18 | 8.9000 | 8.9500 | 8.5000 | 8.5000 | -11.917% | 92 | 3,171 | +37.529% |
| 2026-08-17 | 9.0500 | 9.6500 | 9.0500 | 9.6500 | +8.427% | 7 | 3,167 | +21.140% |
| 2026-08-14 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | -1.874% | 5 | 3,164 | +31.348% |
| 2026-08-13 | 9.2400 | 9.3300 | 9.0700 | 9.0700 | -11.512% | 12 | 3,158 | +28.886% |
| 2026-08-11 | 9.7800 | 10.2500 | 9.7800 | 10.2500 | +1.485% | 25 | 3,135 | +14.049% |
| 2026-08-10 | 10.6000 | 10.6000 | 10.1000 | 10.1000 | -5.607% | 14 | 3,134 | +15.743% |
| 2026-08-07 | 10.8000 | 10.8500 | 10.7000 | 10.7000 | -2.283% | 64 | 3,087 | +9.252% |
| 2026-08-06 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.232% | 30 | 3,057 | +6.758% |
| 2026-08-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +0.901% | 2 | 3,057 | +4.375% |
| 2026-08-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -4.721% | 2 | 3,057 | +5.315% |
| 2026-07-31 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.018% | 1 | 3,058 | +0.343% |
| 2026-07-28 | 11.0000 | 11.2500 | 10.9500 | 11.2000 | -7.819% | 92 | 3,040 | +4.375% |
| 2026-07-27 | 11.9500 | 12.1500 | 11.9500 | 12.1500 | -3.187% | 28 | 3,040 | -3.786% |
| 2026-07-24 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -7.380% | 5 | 3,040 | -6.853% |
| 2026-07-21 | 14.2500 | 14.2500 | 13.5500 | 13.5500 | -0.147% | 26 | 3,043 | -13.727% |
| 2026-07-17 | 13.5300 | 13.5700 | 13.5300 | 13.5700 | +17.489% | 2 | 3,041 | -13.854% |
| 2026-07-16 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | +0.260% | 31 | 3,010 | +1.212% |
| 2026-07-15 | 11.2000 | 11.5200 | 11.2000 | 11.5200 | -0.861% | 50 | 3,001 | +1.476% |
| 2026-07-14 | 11.7500 | 11.7500 | 11.6200 | 11.6200 | +5.636% | 9 | 3,000 | +0.602% |
| 2026-07-13 | 11.0000 | 11.0200 | 11.0000 | 11.0000 | -7.173% | 5 | 2,999 | +6.273% |
| 2026-07-10 | 11.7500 | 11.8500 | 11.7500 | 11.8500 | +6.278% | 3 | 2,999 | -1.350% |
| 2026-07-09 | 11.0500 | 11.2500 | 11.0500 | 11.1500 | +6.190% | 8 | 2,999 | +4.843% |
| 2026-07-08 | 10.4800 | 10.5000 | 10.4800 | 10.5000 | +2.840% | 9 | 2,998 | +11.333% |
| 2026-07-07 | 10.0400 | 10.3500 | 10.0000 | 10.2100 | -2.669% | 11 | 2,998 | +14.496% |
| 2026-07-06 | 10.5700 | 10.5700 | 10.2500 | 10.4900 | -6.756% | 37 | 2,991 | +11.439% |
| 2026-07-01 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | -5.858% | 35 | 2,956 | +3.911% |
| 2026-06-30 | 11.7000 | 11.9500 | 11.7000 | 11.9500 | +7.949% | 43 | 2,956 | -2.176% |
| 2026-06-29 | 10.8200 | 11.0700 | 10.8200 | 11.0700 | -0.717% | 6 | 2,960 | +5.601% |
| 2026-06-26 | 11.2000 | 11.2000 | 11.1500 | 11.1500 | -7.851% | 15 | 2,945 | +4.843% |
| 2026-06-25 | 12.0000 | 12.1500 | 12.0000 | 12.1000 | +2.542% | 14 | 2,941 | -3.388% |
| 2026-06-24 | 11.8200 | 11.8300 | 11.8000 | 11.8000 | +3.057% | 141 | 2,838 | -0.932% |
| 2026-06-23 | 11.5300 | 11.5600 | 11.0500 | 11.4500 | -3.943% | 135 | 2,689 | +2.096% |
| 2026-06-22 | 10.0900 | 11.9200 | 10.0900 | 11.9200 | +21.633% | 24 | 2,707 | -1.930% |
| 2026-06-18 | 10.0000 | 10.0000 | 9.6000 | 9.8000 | +3.267% | 9 | 2,700 | +19.286% |
| 2026-06-17 | 9.3700 | 9.4900 | 9.3700 | 9.4900 | +2.484% | 2 | 2,699 | +23.182% |
| 2026-06-16 | 8.1000 | 9.2600 | 8.1000 | 9.2600 | +17.962% | 19 | 2,697 | +26.242% |
| 2026-06-15 | 8.4000 | 8.9500 | 7.8500 | 7.8500 | -8.721% | 464 | 2,892 | +48.917% |
| 2026-06-12 | 8.4500 | 9.2200 | 8.3500 | 8.6000 | +2.381% | 419 | 3,267 | +35.930% |
| 2026-06-11 | 8.5500 | 8.7000 | 8.4000 | 8.4000 | +2.439% | 393 | 3,640 | +39.167% |
| 2026-06-10 | 8.3400 | 8.5900 | 8.1000 | 8.2000 | -2.381% | 342 | 3,970 | +42.561% |
| 2026-06-09 | 8.2500 | 8.5500 | 8.1900 | 8.4000 | +1.818% | 642 | 4,250 | +39.167% |
| 2026-06-08 | 8.3100 | 8.3100 | 8.0000 | 8.2500 | +1.227% | 47 | 4,297 | +41.697% |
| 2026-06-05 | 8.3100 | 8.5400 | 8.1500 | 8.1500 | -2.861% | 275 | 4,557 | +43.436% |
| 2026-06-04 | 8.1000 | 8.4100 | 8.0600 | 8.3900 | -2.328% | 66 | 4,620 | +39.333% |
| 2026-06-03 | 8.5000 | 8.6800 | 8.5000 | 8.5900 | +11.269% | 40 | 4,659 | +36.088% |
| 2026-06-02 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +14.370% | 1,848 | 2,811 | +51.425% |
| 2026-06-01 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | -4.930% | 4 | 2,815 | +73.185% |
| 2026-05-29 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +2.158% | 17 | 2,832 | +64.648% |
| 2026-05-28 | 6.8500 | 7.0700 | 6.8500 | 6.9500 | +3.269% | 79 | 2,757 | +68.201% |
| 2026-05-27 | 6.7300 | 7.1000 | 6.6500 | 6.7300 | +0.448% | 406 | 2,351 | +73.700% |
| 2026-05-26 | 6.4500 | 6.7500 | 6.4500 | 6.7000 | +3.876% | 395 | 1,996 | +74.478% |
| 2026-05-22 | 6.3500 | 6.5500 | 6.3500 | 6.4500 | +4.878% | 255 | 1,745 | +81.240% |
| 2026-05-21 | 6.5500 | 6.5600 | 6.1500 | 6.1500 | -9.559% | 472 | 1,332 | +90.081% |
| 2026-05-20 | 6.7000 | 6.8000 | 6.5000 | 6.8000 | +7.087% | 274 | 1,177 | +71.912% |
| 2026-05-19 | 6.0000 | 6.4100 | 6.0000 | 6.3500 | +0.794% | 38 | 1,177 | +84.094% |
| 2026-05-18 | 6.7300 | 6.9000 | 6.3000 | 6.3000 | -9.353% | 233 | 1,046 | +85.556% |
| 2026-05-15 | 6.6000 | 6.9500 | 6.6000 | 6.9500 | -4.138% | 363 | 764 | +68.201% |
| 2026-05-14 | 6.6500 | 7.2500 | 6.5000 | 7.2500 | +7.249% | 225 | 595 | +61.241% |
| 2026-05-13 | 6.8000 | 7.1000 | 6.5500 | 6.7600 | +2.424% | 111 | 538 | +72.929% |
| 2026-05-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +12.821% | 2 | 537 | +77.121% |
| 2026-04-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +23.941% | 13 | 537 | +99.829% |
| 2026-04-17 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | +24.868% | 4 | 537 | +147.669% |
| 2026-04-16 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -32.740% | 4 | 539 | +209.259% |
| 2026-04-07 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -15.234% | 1 | 539 | +108.007% |
| 2026-03-27 | 6.7500 | 6.7500 | 6.6300 | 6.6300 | +0.303% | 2 | 540 | +76.320% |
| 2026-03-12 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +0.916% | 1 | 539 | +76.853% |
| 2026-03-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +8.624% | 1 | 539 | +78.473% |
| 2026-03-04 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -6.512% | 1 | 540 | +93.864% |
| 2026-03-03 | 6.8400 | 7.6000 | 6.4500 | 6.4500 | -3.008% | 6 | 540 | +81.240% |
| 2026-02-27 | 7.2500 | 7.4500 | 6.6500 | 6.6500 | -32.556% | 55 | 541 | +75.789% |
| 2026-02-26 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -3.899% | 5 | 515 | +18.560% |
| 2026-02-25 | 10.3000 | 10.3900 | 10.2600 | 10.2600 | -14.142% | 106 | 449 | +13.938% |
| 2026-02-20 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.962% | 1 | 449 | -2.176% |
| 2026-02-13 | 12.6200 | 12.6200 | 11.7200 | 11.7200 | -8.723% | 4 | 449 | -0.256% |
| 2026-02-12 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +25.268% | 10 | 449 | -8.956% |
| 2026-02-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +1.185% | 1 | 449 | +14.049% |
| 2026-02-06 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +7.196% | 10 | 448 | +15.400% |
| 2026-01-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +9.249% | 1 | 448 | +23.704% |
| 2026-01-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.208% | 1 | 448 | +35.145% |
| 2026-01-22 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -5.445% | 2 | 448 | +29.457% |
| 2026-01-21 | 9.2100 | 9.5500 | 9.2100 | 9.5500 | +14.371% | 4 | 446 | +22.408% |
| 2026-01-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 1 | 446 | +40.000% |
| 2026-01-08 | 7.9700 | 8.0000 | 7.9700 | 8.0000 | +7.527% | 14 | 446 | +46.125% |
| 2025-12-30 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -1.457% | 10 | 436 | +57.124% |
| 2025-12-23 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.307% | 11 | 436 | +54.834% |
| 2025-12-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.791% | 250 | 428 | +52.810% |
| 2025-12-08 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +38.757% | 3 | 178 | +54.018% |
| 2025-11-20 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +15.158% | 2 | 178 | +113.711% |
| 2025-11-17 | 4.8000 | 4.8000 | 4.6500 | 4.7500 | 0.000% | 4 | 176 | +146.105% |