NFLX270617P00082000
NFLX Jun 17 2027 82.00 Put
optionOPRA
EODOct 7, 2026
16.27USD-6.440%(-1.12)3Vol3,019OI
NFLX270617P00082000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 16.2600 | 16.2700 | 16.2600 | 16.2700 | -6.440% | 3 | 3,016 | 0.000% |
| 2026-10-05 | 17.3500 | 17.7500 | 17.2500 | 17.3900 | -0.458% | 100 | 2,950 | -6.440% |
| 2026-10-02 | 17.3000 | 17.6800 | 17.2500 | 17.4700 | +20.483% | 60 | 2,955 | -6.869% |
| 2026-09-23 | 14.3000 | 14.6000 | 14.3000 | 14.5000 | +1.399% | 255 | 3,023 | +12.207% |
| 2026-09-22 | 14.5400 | 14.5400 | 14.3000 | 14.3000 | +4.151% | 18 | 3,023 | +13.776% |
| 2026-09-21 | 13.6200 | 13.7300 | 13.4900 | 13.7300 | -6.599% | 30 | 2,995 | +18.500% |
| 2026-09-18 | 14.8000 | 14.8000 | 14.7000 | 14.7000 | +16.667% | 42 | 2,955 | +10.680% |
| 2026-09-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +8.155% | 1 | 2,954 | +29.127% |
| 2026-09-16 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +1.304% | 41 | 2,915 | +39.657% |
| 2026-09-15 | 11.5000 | 11.5000 | 11.4500 | 11.5000 | +12.745% | 101 | 2,833 | +41.478% |
| 2026-09-14 | 10.5500 | 10.7000 | 10.1500 | 10.2000 | -13.559% | 55 | 2,811 | +59.510% |
| 2026-09-11 | 12.1000 | 12.1000 | 11.8000 | 11.8000 | -4.065% | 54 | 2,814 | +37.881% |
| 2026-09-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +10.018% | 10 | 2,817 | +32.276% |
| 2026-09-04 | 10.8500 | 11.1800 | 10.8500 | 11.1800 | +20.215% | 304 | 2,565 | +45.528% |
| 2026-09-03 | 9.3000 | 9.6500 | 9.3000 | 9.3000 | -1.899% | 146 | 2,487 | +74.946% |
| 2026-09-02 | 9.4200 | 9.4800 | 9.4200 | 9.4800 | -6.601% | 4 | 2,485 | +71.624% |
| 2026-08-31 | 10.3500 | 10.3500 | 10.1500 | 10.1500 | +0.995% | 404 | 2,283 | +60.296% |
| 2026-08-28 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -6.944% | 2 | 2,283 | +61.891% |
| 2026-08-27 | 10.9500 | 11.0000 | 10.8000 | 10.8000 | +5.882% | 77 | 2,217 | +50.648% |
| 2026-08-26 | 10.3300 | 10.3300 | 10.2000 | 10.2000 | +1.090% | 10 | 2,207 | +59.510% |
| 2026-08-25 | 10.5000 | 10.5000 | 10.0900 | 10.0900 | -8.273% | 138 | 2,234 | +61.249% |
| 2026-08-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.852% | 1 | 2,233 | +47.909% |
| 2026-08-20 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -0.461% | 6 | 2,231 | +50.648% |
| 2026-08-19 | 10.8800 | 10.8800 | 10.8500 | 10.8500 | -7.265% | 10 | 2,231 | +49.954% |
| 2026-08-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -13.140% | 2 | 2,231 | +39.060% |
| 2026-08-17 | 12.3000 | 13.4700 | 12.3000 | 13.4700 | +12.250% | 23 | 2,210 | +20.787% |
| 2026-08-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.138% | 2 | 2,210 | +35.583% |
| 2026-08-13 | 12.5000 | 12.6500 | 12.5000 | 12.6500 | -9.319% | 26 | 2,193 | +28.617% |
| 2026-08-12 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | -5.424% | 225 | 1,988 | +16.631% |
| 2026-07-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -14.244% | 10 | 1,998 | +10.305% |
| 2026-07-24 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -0.578% | 20 | 1,998 | -5.407% |
| 2026-07-23 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 0.000% | 30 | 1,998 | -5.954% |
| 2026-07-22 | 16.8000 | 17.3000 | 16.8000 | 17.3000 | -4.155% | 3 | 1,995 | -5.954% |
| 2026-07-21 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -0.660% | 1 | 1,995 | -9.861% |
| 2026-07-20 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +3.533% | 5 | 1,990 | -10.457% |
| 2026-07-17 | 19.2000 | 19.2000 | 17.5500 | 17.5500 | +15.842% | 16 | 1,987 | -7.293% |
| 2026-07-14 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +3.061% | 11 | 1,976 | +7.393% |
| 2026-07-09 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +3.376% | 1 | 1,976 | +10.680% |
| 2026-07-08 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +3.418% | 1 | 1,975 | +14.416% |
| 2026-07-06 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +3.617% | 4 | 1,975 | +18.327% |
| 2026-07-02 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -10.034% | 2 | 1,973 | +22.607% |
| 2026-07-01 | 15.2000 | 15.2000 | 14.7500 | 14.7500 | -3.909% | 21 | 1,957 | +10.305% |
| 2026-06-30 | 15.3200 | 15.3500 | 15.3200 | 15.3500 | +4.068% | 6 | 1,960 | +5.993% |
| 2026-06-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.449% | 1 | 1,861 | +10.305% |
| 2026-06-25 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.193% | 1,000 | 1,110 | +4.295% |
| 2026-06-24 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +1.104% | 1 | 1,109 | +4.496% |
| 2026-06-22 | 15.5000 | 15.5000 | 15.4000 | 15.4000 | +17.110% | 11 | 1,118 | +5.649% |
| 2026-06-18 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +3.137% | 1 | 1,118 | +23.726% |
| 2026-06-17 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +3.239% | 2 | 1,116 | +27.608% |
| 2026-06-16 | 12.2000 | 12.6000 | 12.0500 | 12.3500 | +6.926% | 149 | 989 | +31.741% |
| 2026-06-12 | 11.4000 | 12.1500 | 11.4000 | 11.5500 | -1.282% | 6 | 984 | +40.866% |
| 2026-06-11 | 11.5500 | 11.7000 | 11.5500 | 11.7000 | +6.849% | 3 | 981 | +39.060% |
| 2026-06-10 | 11.3000 | 11.3000 | 10.9500 | 10.9500 | -2.232% | 13 | 980 | +48.584% |
| 2026-06-09 | 11.3000 | 11.3000 | 11.1500 | 11.2000 | +1.911% | 4 | 976 | +45.268% |
| 2026-06-08 | 11.1000 | 11.2000 | 10.9500 | 10.9900 | -4.017% | 10 | 977 | +48.044% |
| 2026-06-05 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 0.000% | 3 | 976 | +42.096% |
| 2026-06-04 | 11.3400 | 11.4500 | 10.8500 | 11.4500 | +2.232% | 20 | 963 | +42.096% |
| 2026-06-03 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +3.993% | 50 | 945 | +45.268% |
| 2026-06-02 | 10.5200 | 10.7700 | 10.5200 | 10.7700 | +9.898% | 7 | 943 | +51.068% |
| 2026-06-01 | 9.6700 | 9.8100 | 9.6700 | 9.8000 | +3.704% | 3 | 941 | +66.020% |
| 2026-05-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.563% | 99 | 875 | +72.169% |
| 2026-05-28 | 9.5200 | 9.6000 | 9.5200 | 9.6000 | +10.983% | 6 | 874 | +69.479% |
| 2026-05-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +2.976% | 3 | 874 | +88.092% |
| 2026-05-18 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -4.545% | 2 | 874 | +93.690% |
| 2026-05-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -0.565% | 1 | 874 | +84.886% |
| 2026-05-13 | 9.3100 | 9.3100 | 8.8500 | 8.8500 | -4.324% | 3 | 874 | +83.842% |
| 2026-05-12 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.612% | 1 | 874 | +75.892% |
| 2026-05-11 | 9.6000 | 9.8000 | 9.6000 | 9.8000 | +5.946% | 9 | 872 | +66.020% |
| 2026-05-08 | 9.2300 | 9.2500 | 9.2300 | 9.2500 | +4.402% | 11 | 872 | +75.892% |
| 2026-05-07 | 8.5200 | 8.8600 | 8.5200 | 8.8600 | -1.556% | 3 | 871 | +83.634% |
| 2026-05-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.360% | 1 | 870 | +80.778% |
| 2026-05-04 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +1.136% | 5 | 865 | +103.121% |
| 2026-04-30 | 7.8000 | 7.9200 | 7.8000 | 7.9200 | -4.000% | 3 | 864 | +105.429% |
| 2026-04-28 | 8.3700 | 8.3700 | 8.2500 | 8.2500 | +0.856% | 2 | 864 | +97.212% |
| 2026-04-27 | 8.0000 | 8.1800 | 8.0000 | 8.1800 | +6.234% | 2 | 865 | +98.900% |
| 2026-04-23 | 7.7200 | 7.7200 | 7.7000 | 7.7000 | -1.911% | 4 | 868 | +111.299% |
| 2026-04-22 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | -1.258% | 2 | 868 | +107.261% |
| 2026-04-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +8.755% | 3 | 869 | +104.654% |
| 2026-04-20 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +13.333% | 1 | 868 | +122.572% |
| 2026-04-17 | 6.8200 | 6.8200 | 6.4500 | 6.4500 | +12.174% | 7 | 862 | +152.248% |
| 2026-04-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -21.016% | 1 | 862 | +182.957% |
| 2026-04-07 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -10.565% | 10 | 861 | +123.489% |
| 2026-04-02 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -4.235% | 1 | 872 | +99.877% |
| 2026-03-31 | 8.5000 | 8.5000 | 8.4500 | 8.5000 | +1.070% | 44 | 872 | +91.412% |
| 2026-03-18 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -1.637% | 1 | 841 | +93.460% |
| 2026-03-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.268% | 10 | 842 | +90.292% |
| 2026-03-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.392% | 1 | 853 | +98.415% |
| 2026-02-27 | 10.0000 | 10.0000 | 9.0500 | 9.0500 | -26.062% | 9 | 852 | +79.779% |
| 2026-02-26 | 12.4500 | 12.4500 | 12.2100 | 12.2400 | -9.867% | 50 | 858 | +32.925% |
| 2026-02-25 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -8.243% | 10 | 828 | +19.809% |
| 2026-02-24 | 15.6000 | 15.6000 | 14.8000 | 14.8000 | +14.907% | 2 | 828 | +9.932% |
| 2026-02-04 | 13.0000 | 13.0000 | 12.8800 | 12.8800 | -2.053% | 11 | 828 | +26.320% |
| 2026-02-03 | 12.4900 | 13.1500 | 12.4900 | 13.1500 | +9.858% | 302 | 829 | +23.726% |
| 2026-01-30 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -2.365% | 5 | 548 | +35.923% |
| 2026-01-29 | 12.1000 | 12.2800 | 12.1000 | 12.2600 | +4.518% | 7 | 548 | +32.708% |
| 2026-01-27 | 11.4500 | 11.7300 | 11.4500 | 11.7300 | -1.013% | 2 | 546 | +38.704% |
| 2026-01-22 | 11.7000 | 11.9000 | 11.7000 | 11.8500 | -3.265% | 7 | 546 | +37.300% |
| 2026-01-21 | 12.4600 | 12.4600 | 12.2000 | 12.2500 | +9.180% | 12 | 551 | +32.816% |
| 2026-01-20 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +3.125% | 20 | 542 | +45.009% |
| 2026-01-14 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +3.619% | 1 | 547 | +49.540% |
| 2026-01-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.539% | 20 | 547 | +54.952% |
| 2026-01-06 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +8.360% | 1 | 547 | +58.887% |
| 2025-12-30 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.151% | 15 | 546 | +72.169% |
| 2025-12-29 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -1.443% | 2 | 533 | +70.188% |
| 2025-12-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.806% | 7 | 532 | +67.732% |
| 2025-12-11 | 10.1000 | 10.1000 | 9.9800 | 9.9800 | -4.038% | 18 | 526 | +63.026% |
| 2025-12-10 | 9.2500 | 10.4000 | 9.2500 | 10.4000 | +10.874% | 57 | 526 | +56.442% |
| 2025-12-09 | 9.1000 | 9.3800 | 9.1000 | 9.3800 | +1.187% | 10 | 526 | +73.454% |
| 2025-12-08 | 9.2600 | 9.2700 | 9.2600 | 9.2700 | +24.430% | 13 | 519 | +75.512% |
| 2025-12-03 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +18.254% | 12 | 509 | +118.389% |
| 2025-12-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 100 | 498 | +158.254% |
| 2025-12-01 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -9.732% | 4 | 598 | +154.219% |
| 2025-11-20 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +13.440% | 50 | 594 | +129.478% |
| 2025-11-17 | 6.3000 | 6.3000 | 6.1500 | 6.2500 | 0.000% | 4 | 544 | +160.320% |