NFLX270617P00078000
NFLX Jun 17 2027 78.00 Put
optionOPRA
EODOct 7, 2026
13.40USD-2.758%(-0.38)6Vol1,145OI
NFLX270617P00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 13.3400 | 13.4200 | 13.3400 | 13.4000 | -2.758% | 6 | 1,146 | 0.000% |
| 2026-10-06 | 13.9000 | 13.9000 | 13.7800 | 13.7800 | -5.227% | 6 | 1,146 | -2.758% |
| 2026-10-02 | 14.2200 | 14.5400 | 14.2200 | 14.5400 | +5.977% | 39 | 1,146 | -7.840% |
| 2026-10-01 | 13.3500 | 13.7200 | 13.3500 | 13.7200 | +6.357% | 12 | 1,144 | -2.332% |
| 2026-09-30 | 12.9000 | 12.9000 | 12.8100 | 12.9000 | +3.865% | 14 | 1,134 | +3.876% |
| 2026-09-29 | 12.2900 | 12.4200 | 12.2900 | 12.4200 | -4.093% | 120 | 1,031 | +7.890% |
| 2026-09-28 | 12.8400 | 12.9500 | 12.7700 | 12.9500 | +7.917% | 26 | 1,049 | +3.475% |
| 2026-09-25 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | +1.437% | 3 | 1,048 | +11.667% |
| 2026-09-24 | 11.9700 | 11.9700 | 11.8300 | 11.8300 | -1.004% | 15 | 1,049 | +13.271% |
| 2026-09-23 | 11.8500 | 11.9500 | 11.8500 | 11.9500 | +7.658% | 107 | 1,127 | +12.134% |
| 2026-09-21 | 11.4100 | 11.4100 | 11.1000 | 11.1000 | -9.165% | 3 | 1,127 | +20.721% |
| 2026-09-18 | 12.3400 | 12.3700 | 11.9900 | 12.2200 | +18.987% | 14 | 1,124 | +9.656% |
| 2026-09-17 | 10.2500 | 10.2700 | 10.1500 | 10.2700 | +6.425% | 25 | 1,113 | +30.477% |
| 2026-09-16 | 9.4500 | 9.6500 | 9.4500 | 9.6500 | +5.234% | 23 | 1,093 | +38.860% |
| 2026-09-15 | 9.2000 | 9.2000 | 9.1500 | 9.1700 | +9.167% | 43 | 1,059 | +46.129% |
| 2026-09-14 | 8.5000 | 8.6500 | 8.3300 | 8.4000 | -13.846% | 19 | 1,050 | +59.524% |
| 2026-09-11 | 9.7500 | 9.7700 | 9.7500 | 9.7500 | -3.846% | 63 | 1,047 | +37.436% |
| 2026-09-10 | 10.3200 | 10.3200 | 10.1400 | 10.1400 | -0.099% | 9 | 1,046 | +32.150% |
| 2026-09-09 | 10.0500 | 10.2000 | 10.0500 | 10.1500 | +3.046% | 20 | 1,034 | +32.020% |
| 2026-09-08 | 9.9000 | 10.0400 | 9.8500 | 9.8500 | +9.566% | 86 | 993 | +36.041% |
| 2026-09-04 | 8.0500 | 9.0000 | 8.0300 | 8.9900 | +18.289% | 31 | 981 | +49.055% |
| 2026-09-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.314% | 12 | 969 | +76.316% |
| 2026-09-02 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -5.122% | 3 | 969 | +72.237% |
| 2026-08-31 | 8.2900 | 8.3000 | 8.2000 | 8.2000 | +1.737% | 40 | 942 | +63.415% |
| 2026-08-28 | 8.5300 | 8.5300 | 8.0600 | 8.0600 | -9.336% | 11 | 934 | +66.253% |
| 2026-08-27 | 8.9000 | 8.9000 | 8.8500 | 8.8900 | +9.080% | 9 | 925 | +50.731% |
| 2026-08-26 | 8.2800 | 8.2800 | 8.1500 | 8.1500 | -1.807% | 2 | 924 | +64.417% |
| 2026-08-25 | 8.6800 | 8.6800 | 8.2500 | 8.3000 | -5.682% | 23 | 919 | +61.446% |
| 2026-08-24 | 8.9000 | 8.9800 | 8.7700 | 8.8000 | -0.565% | 5 | 920 | +52.273% |
| 2026-08-21 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.562% | 1 | 919 | +51.412% |
| 2026-08-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.565% | 29 | 919 | +50.562% |
| 2026-08-19 | 9.0000 | 9.0000 | 8.7900 | 8.8500 | -6.349% | 10 | 913 | +51.412% |
| 2026-08-18 | 9.6000 | 9.6000 | 9.4000 | 9.4500 | -11.434% | 7 | 916 | +41.799% |
| 2026-08-17 | 10.2000 | 10.6700 | 10.2000 | 10.6700 | +7.560% | 15 | 908 | +25.586% |
| 2026-08-14 | 10.0000 | 10.0000 | 9.8900 | 9.9200 | -1.392% | 9 | 902 | +35.081% |
| 2026-08-13 | 10.6200 | 10.6200 | 10.0400 | 10.0600 | -12.522% | 38 | 905 | +33.201% |
| 2026-08-12 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | +5.991% | 133 | 786 | +16.522% |
| 2026-08-11 | 11.0400 | 11.0400 | 10.8500 | 10.8500 | -3.125% | 53 | 736 | +23.502% |
| 2026-08-10 | 11.7000 | 11.7000 | 11.1300 | 11.2000 | -5.085% | 80 | 712 | +19.643% |
| 2026-08-07 | 12.0300 | 12.0300 | 11.8000 | 11.8000 | -1.667% | 16 | 715 | +13.559% |
| 2026-08-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.418% | 1 | 714 | +11.667% |
| 2026-08-05 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -3.629% | 2 | 716 | +12.134% |
| 2026-08-04 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.081% | 5 | 716 | +8.065% |
| 2026-08-03 | 12.4100 | 12.4100 | 12.3900 | 12.3900 | -4.692% | 2 | 717 | +8.152% |
| 2026-07-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.996% | 1 | 716 | +3.077% |
| 2026-07-28 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -20.171% | 7 | 709 | +10.288% |
| 2026-07-21 | 15.4000 | 15.4000 | 15.2200 | 15.2200 | -0.131% | 2 | 708 | -11.958% |
| 2026-07-20 | 15.5000 | 15.5000 | 14.8000 | 15.2400 | +1.397% | 4 | 708 | -12.073% |
| 2026-07-17 | 16.0900 | 16.1500 | 14.8300 | 15.0300 | +18.440% | 14 | 715 | -10.845% |
| 2026-07-16 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +0.316% | 20 | 715 | +5.595% |
| 2026-07-15 | 12.6100 | 12.6500 | 12.6100 | 12.6500 | -2.317% | 11 | 706 | +5.929% |
| 2026-07-14 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | +4.858% | 19 | 695 | +3.475% |
| 2026-07-09 | 12.0700 | 12.3500 | 12.0700 | 12.3500 | +6.926% | 12 | 694 | +8.502% |
| 2026-07-06 | 11.5000 | 11.5700 | 11.3400 | 11.5500 | +6.944% | 14 | 683 | +16.017% |
| 2026-07-02 | 11.4400 | 11.4400 | 10.8000 | 10.8000 | -12.195% | 34 | 681 | +24.074% |
| 2026-07-01 | 12.7000 | 12.7000 | 12.3000 | 12.3000 | -6.464% | 5 | 680 | +8.943% |
| 2026-06-30 | 13.0000 | 13.1500 | 12.8500 | 13.1500 | +6.306% | 23 | 661 | +1.901% |
| 2026-06-26 | 12.1500 | 12.3700 | 12.1500 | 12.3700 | -6.288% | 41 | 660 | +8.327% |
| 2026-06-25 | 13.2000 | 13.4500 | 13.2000 | 13.2000 | +6.452% | 8 | 654 | +1.515% |
| 2026-06-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.801% | 2 | 654 | +8.065% |
| 2026-06-23 | 12.2000 | 12.9400 | 12.2000 | 12.8900 | -0.846% | 12 | 655 | +3.957% |
| 2026-06-22 | 11.3200 | 13.2500 | 11.3200 | 13.0000 | +20.370% | 171 | 624 | +3.077% |
| 2026-06-18 | 10.9000 | 10.9500 | 10.7500 | 10.8000 | +1.887% | 6 | 620 | +24.074% |
| 2026-06-17 | 10.4000 | 10.6500 | 10.3700 | 10.6000 | +6.533% | 66 | 557 | +26.415% |
| 2026-06-16 | 10.1800 | 10.1800 | 9.9500 | 9.9500 | +4.737% | 4 | 557 | +34.673% |
| 2026-06-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.247% | 12 | 557 | +41.053% |
| 2026-06-12 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +3.664% | 10 | 557 | +39.293% |
| 2026-06-11 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +4.859% | 1 | 556 | +44.397% |
| 2026-06-10 | 9.2500 | 9.3500 | 8.8500 | 8.8500 | -2.961% | 22 | 556 | +51.412% |
| 2026-06-09 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -1.830% | 5 | 558 | +46.930% |
| 2026-06-05 | 9.1900 | 9.4800 | 9.1300 | 9.2900 | -1.797% | 174 | 643 | +44.241% |
| 2026-06-04 | 8.9800 | 9.5500 | 8.9800 | 9.4600 | -0.839% | 223 | 801 | +41.649% |
| 2026-06-03 | 8.9000 | 9.7800 | 8.9000 | 9.5400 | +7.919% | 385 | 1,133 | +40.461% |
| 2026-06-02 | 8.0700 | 9.1600 | 8.0700 | 8.8400 | +10.500% | 313 | 1,419 | +51.584% |
| 2026-06-01 | 7.9000 | 8.0000 | 7.8500 | 8.0000 | +2.041% | 36 | 1,440 | +67.500% |
| 2026-05-29 | 7.9300 | 7.9300 | 7.8400 | 7.8400 | +0.901% | 3 | 1,439 | +70.918% |
| 2026-05-28 | 7.7900 | 7.7900 | 7.7700 | 7.7700 | +4.295% | 20 | 1,439 | +72.458% |
| 2026-05-27 | 7.4500 | 7.5000 | 7.4500 | 7.4500 | +3.472% | 9 | 1,430 | +79.866% |
| 2026-05-22 | 6.9500 | 7.2000 | 6.9500 | 7.2000 | 0.000% | 162 | 1,237 | +86.111% |
| 2026-05-21 | 7.1000 | 7.2000 | 6.8000 | 7.2000 | -0.690% | 208 | 1,063 | +86.111% |
| 2026-05-20 | 7.3000 | 7.4000 | 7.1600 | 7.2500 | +0.694% | 198 | 922 | +84.828% |
| 2026-05-19 | 6.9600 | 7.2000 | 6.6000 | 7.2000 | +2.857% | 523 | 677 | +86.111% |
| 2026-05-18 | 7.2800 | 7.2800 | 7.0000 | 7.0000 | -13.793% | 19 | 691 | +91.429% |
| 2026-05-11 | 7.9300 | 8.1200 | 7.7600 | 8.1200 | +5.455% | 12 | 701 | +65.025% |
| 2026-05-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.479% | 110 | 701 | +74.026% |
| 2026-05-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -4.325% | 12 | 700 | +83.562% |
| 2026-05-06 | 7.6500 | 7.6500 | 7.6200 | 7.6300 | +48.155% | 30 | 700 | +75.623% |
| 2026-05-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -25.145% | 40 | 700 | +160.194% |
| 2026-04-28 | 6.8400 | 6.9000 | 6.8400 | 6.8800 | +6.667% | 170 | 572 | +94.767% |
| 2026-04-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.976% | 20 | 572 | +107.752% |
| 2026-04-24 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | +6.129% | 2 | 572 | +103.647% |
| 2026-04-20 | 5.4400 | 6.2000 | 5.4400 | 6.2000 | +49.398% | 25 | 552 | +116.129% |
| 2026-04-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.632% | 1 | 553 | +222.892% |
| 2026-04-14 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | -28.356% | 3 | 553 | +182.105% |
| 2026-04-07 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -8.803% | 1 | 552 | +102.112% |
| 2026-03-26 | 6.9400 | 7.2700 | 6.9400 | 7.2700 | -1.889% | 6 | 553 | +84.319% |
| 2026-03-13 | 7.4200 | 7.6100 | 7.4100 | 7.4100 | +5.556% | 12 | 559 | +80.837% |
| 2026-03-03 | 8.2500 | 8.2500 | 7.0200 | 7.0200 | -9.419% | 6 | 570 | +90.883% |
| 2026-02-27 | 7.9000 | 7.9000 | 7.7500 | 7.7500 | -27.638% | 10 | 571 | +72.903% |
| 2026-02-26 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -3.774% | 20 | 570 | +25.117% |
| 2026-02-25 | 12.0000 | 12.0000 | 11.1300 | 11.1300 | -15.038% | 122 | 473 | +20.395% |
| 2026-02-24 | 13.0800 | 13.1000 | 13.0100 | 13.1000 | +8.714% | 101 | 473 | +2.290% |
| 2026-02-19 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.365% | 2 | 388 | +11.203% |
| 2026-02-18 | 12.6300 | 12.6300 | 12.5500 | 12.6000 | -5.970% | 3 | 387 | +6.349% |
| 2026-02-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +0.904% | 1 | 386 | 0.000% |
| 2026-02-13 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -1.630% | 20 | 369 | +0.904% |
| 2026-02-12 | 12.7200 | 14.0500 | 12.6100 | 13.5000 | +27.720% | 9 | 369 | -0.741% |
| 2026-02-10 | 10.4200 | 10.5700 | 10.4200 | 10.5700 | -4.775% | 73 | 364 | +26.774% |
| 2026-02-05 | 10.8100 | 11.1000 | 10.8100 | 11.1000 | +0.726% | 3 | 296 | +20.721% |
| 2026-02-04 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +11.538% | 1 | 296 | +21.597% |
| 2026-02-02 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -2.947% | 1 | 295 | +35.628% |
| 2026-01-30 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -1.737% | 1 | 295 | +31.631% |
| 2026-01-29 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +10.566% | 10 | 295 | +29.344% |
| 2026-01-23 | 9.5500 | 9.5500 | 9.3700 | 9.3700 | -7.685% | 14 | 296 | +43.010% |
| 2026-01-22 | 10.0500 | 10.1500 | 9.9000 | 10.1500 | +3.571% | 3 | 288 | +32.020% |
| 2026-01-21 | 10.3600 | 10.3600 | 9.8000 | 9.8000 | -0.508% | 24 | 287 | +36.735% |
| 2026-01-20 | 9.4000 | 9.8500 | 9.4000 | 9.8500 | +4.787% | 33 | 290 | +36.041% |
| 2026-01-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 24 | 277 | +42.553% |
| 2026-01-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.292% | 5 | 253 | +47.253% |
| 2026-01-06 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +6.788% | 10 | 248 | +52.100% |
| 2025-12-22 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +6.452% | 32 | 248 | +62.424% |
| 2025-12-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -9.357% | 1 | 219 | +72.903% |
| 2025-12-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.390% | 10 | 219 | +56.725% |
| 2025-12-10 | 8.7100 | 8.8500 | 8.7100 | 8.8500 | +8.589% | 2 | 209 | +51.412% |
| 2025-12-08 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +14.789% | 1 | 207 | +64.417% |
| 2025-12-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +12.698% | 1 | 206 | +88.732% |
| 2025-12-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +6.419% | 6 | 205 | +112.698% |
| 2025-11-20 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +13.846% | 2 | 199 | +126.351% |
| 2025-11-17 | 5.2000 | 5.2000 | 5.1000 | 5.2000 | 0.000% | 5 | 197 | +157.692% |