NFLX270617P00085000
NFLX Jun 17 2027 85.00 Put
optionOPRA
EODOct 8, 2026
17.74USD-2.901%(-0.53)1Vol5,669OI
NFLX270617P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | -2.901% | 1 | 5,669 | 0.000% |
| 2026-10-07 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -6.067% | 2 | 5,671 | -2.901% |
| 2026-10-06 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -2.064% | 25 | 5,646 | -8.792% |
| 2026-10-05 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | -0.551% | 6 | 5,645 | -10.675% |
| 2026-10-02 | 19.5000 | 19.9700 | 19.5000 | 19.9700 | +4.555% | 11 | 5,644 | -11.167% |
| 2026-10-01 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +8.032% | 12 | 5,644 | -7.120% |
| 2026-09-30 | 17.8000 | 17.8000 | 17.6800 | 17.6800 | +1.609% | 57 | 5,591 | +0.339% |
| 2026-09-29 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -5.946% | 1 | 5,586 | +1.954% |
| 2026-09-28 | 17.8100 | 18.5000 | 17.8100 | 18.5000 | +9.467% | 69 | 5,537 | -4.108% |
| 2026-09-25 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +1.807% | 1 | 5,537 | +4.970% |
| 2026-09-24 | 16.7400 | 16.8900 | 16.6000 | 16.6000 | +0.121% | 9 | 5,536 | +6.867% |
| 2026-09-23 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +0.485% | 4 | 5,540 | +6.996% |
| 2026-09-22 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +5.566% | 2 | 5,538 | +7.515% |
| 2026-09-21 | 16.4700 | 16.4700 | 15.6300 | 15.6300 | -7.350% | 14 | 5,525 | +13.500% |
| 2026-09-18 | 16.9000 | 16.9000 | 16.8700 | 16.8700 | +26.842% | 13 | 5,512 | +5.157% |
| 2026-09-15 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | +10.833% | 49 | 5,512 | +33.383% |
| 2026-09-14 | 12.4000 | 12.4000 | 11.9000 | 12.0000 | -16.667% | 111 | 5,496 | +47.833% |
| 2026-09-10 | 14.5000 | 14.5000 | 14.4000 | 14.4000 | +1.124% | 3 | 5,497 | +23.194% |
| 2026-09-09 | 14.2000 | 14.2400 | 14.2000 | 14.2400 | +2.372% | 7 | 5,504 | +24.579% |
| 2026-09-08 | 13.7400 | 14.2300 | 13.7400 | 13.9100 | +10.397% | 165 | 5,342 | +27.534% |
| 2026-09-04 | 12.5000 | 12.6100 | 12.5000 | 12.6000 | +14.545% | 110 | 5,284 | +40.794% |
| 2026-09-03 | 11.1500 | 11.1500 | 11.0000 | 11.0000 | -7.329% | 57 | 5,285 | +61.273% |
| 2026-09-01 | 12.0700 | 12.0700 | 11.7500 | 11.8700 | +1.021% | 11 | 5,274 | +49.452% |
| 2026-08-31 | 12.0000 | 12.0000 | 11.7500 | 11.7500 | -0.844% | 53 | 5,235 | +50.979% |
| 2026-08-28 | 12.1400 | 12.1600 | 11.8500 | 11.8500 | -5.952% | 15 | 5,226 | +49.705% |
| 2026-08-27 | 12.6500 | 12.8300 | 12.6000 | 12.6000 | +6.780% | 9 | 5,221 | +40.794% |
| 2026-08-26 | 11.7000 | 11.8000 | 11.7000 | 11.8000 | +0.426% | 5 | 5,223 | +50.339% |
| 2026-08-25 | 12.1500 | 12.2500 | 11.7000 | 11.7500 | -6.150% | 165 | 5,234 | +50.979% |
| 2026-08-24 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -3.171% | 1 | 5,233 | +41.693% |
| 2026-08-21 | 12.9200 | 12.9400 | 12.6000 | 12.9300 | +3.028% | 36 | 5,257 | +37.200% |
| 2026-08-19 | 13.3300 | 13.3800 | 12.5500 | 12.5500 | -9.386% | 32 | 5,239 | +41.355% |
| 2026-08-18 | 13.4000 | 13.8500 | 13.3600 | 13.8500 | +2.593% | 18 | 5,238 | +28.087% |
| 2026-08-14 | 13.9200 | 13.9200 | 13.5000 | 13.5000 | -6.380% | 2 | 5,238 | +31.407% |
| 2026-08-13 | 14.8200 | 14.8200 | 14.4200 | 14.4200 | -9.706% | 6 | 5,232 | +23.024% |
| 2026-08-12 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | +2.701% | 1 | 5,231 | +11.083% |
| 2026-08-10 | 15.3500 | 15.5500 | 15.3500 | 15.5500 | -5.586% | 9 | 5,236 | +14.084% |
| 2026-08-07 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +0.734% | 1 | 5,235 | +7.711% |
| 2026-08-05 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.824% | 5 | 5,240 | +8.502% |
| 2026-08-04 | 16.7500 | 17.1000 | 16.7500 | 17.0000 | -0.235% | 3 | 5,239 | +4.353% |
| 2026-08-03 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -5.070% | 2 | 5,237 | +4.108% |
| 2026-07-30 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +7.164% | 7 | 5,230 | -1.170% |
| 2026-07-28 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -14.671% | 1 | 5,231 | +5.910% |
| 2026-07-23 | 19.7700 | 19.7700 | 19.6300 | 19.6300 | +3.316% | 6 | 5,225 | -9.628% |
| 2026-07-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.588% | 10 | 5,215 | -6.632% |
| 2026-07-20 | 20.7900 | 20.8000 | 20.5600 | 20.5600 | +3.058% | 70 | 5,145 | -13.716% |
| 2026-07-17 | 21.7000 | 21.8900 | 19.6000 | 19.9500 | +19.461% | 44 | 5,108 | -11.078% |
| 2026-07-16 | 17.3000 | 17.3000 | 16.7000 | 16.7000 | -0.417% | 3 | 5,111 | +6.228% |
| 2026-07-15 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -3.510% | 2 | 5,113 | +5.784% |
| 2026-07-14 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -0.686% | 200 | 4,913 | +2.071% |
| 2026-07-10 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.111% | 2 | 4,915 | +1.371% |
| 2026-07-08 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +0.318% | 1 | 4,914 | +12.635% |
| 2026-07-06 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -10.388% | 11 | 4,906 | +12.994% |
| 2026-06-30 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -2.667% | 10 | 4,896 | +1.256% |
| 2026-06-25 | 17.7700 | 18.0000 | 17.7700 | 18.0000 | +2.506% | 3 | 4,893 | -1.444% |
| 2026-06-24 | 17.2400 | 17.7400 | 17.2400 | 17.5600 | +2.391% | 30 | 4,883 | +1.025% |
| 2026-06-23 | 17.3000 | 17.3000 | 17.1500 | 17.1500 | -1.550% | 40 | 4,863 | +3.440% |
| 2026-06-22 | 15.3000 | 17.4700 | 15.3000 | 17.4200 | +16.133% | 45 | 4,850 | +1.837% |
| 2026-06-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.671% | 2 | 4,848 | +18.267% |
| 2026-06-17 | 14.3000 | 14.9500 | 14.3000 | 14.9000 | +5.300% | 64 | 4,797 | +19.060% |
| 2026-06-16 | 12.4500 | 14.5000 | 12.4500 | 14.1500 | +11.417% | 74 | 4,737 | +25.371% |
| 2026-06-15 | 12.9000 | 12.9000 | 12.7000 | 12.7000 | -5.224% | 3 | 4,740 | +39.685% |
| 2026-06-12 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +3.077% | 1 | 4,741 | +32.388% |
| 2026-06-11 | 13.2000 | 13.2000 | 13.0000 | 13.0000 | +4.839% | 4 | 4,740 | +36.462% |
| 2026-06-10 | 12.7600 | 12.8400 | 12.4000 | 12.4000 | -1.743% | 8 | 4,739 | +43.065% |
| 2026-06-08 | 12.5500 | 12.7500 | 12.5500 | 12.6200 | -1.866% | 3 | 4,738 | +40.571% |
| 2026-06-05 | 12.6800 | 13.0800 | 12.6800 | 12.8600 | +1.260% | 61 | 4,707 | +37.947% |
| 2026-06-04 | 12.3700 | 12.7000 | 12.3700 | 12.7000 | -2.607% | 3 | 4,704 | +39.685% |
| 2026-06-03 | 12.9000 | 13.0700 | 12.9000 | 13.0400 | +6.189% | 4 | 4,702 | +36.043% |
| 2026-06-02 | 12.0200 | 12.2800 | 12.0200 | 12.2800 | +10.135% | 3 | 4,700 | +44.463% |
| 2026-06-01 | 11.2500 | 11.2500 | 11.1500 | 11.1500 | +1.826% | 3 | 4,679 | +59.103% |
| 2026-05-29 | 11.1200 | 11.1200 | 10.8500 | 10.9500 | -0.635% | 1,072 | 4,039 | +62.009% |
| 2026-05-28 | 10.3000 | 11.0200 | 10.3000 | 11.0200 | +4.952% | 340 | 3,833 | +60.980% |
| 2026-05-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.962% | 1 | 3,832 | +68.952% |
| 2026-05-26 | 10.4900 | 10.4900 | 10.4000 | 10.4000 | +4.000% | 37 | 3,832 | +70.577% |
| 2026-05-22 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | +4.603% | 87 | 3,761 | +77.400% |
| 2026-05-19 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -2.449% | 1 | 3,761 | +85.565% |
| 2026-05-18 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | -5.679% | 3 | 3,762 | +81.020% |
| 2026-05-15 | 10.5200 | 10.5200 | 10.3900 | 10.3900 | -0.096% | 8 | 3,756 | +70.741% |
| 2026-05-14 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.608% | 3 | 3,753 | +70.577% |
| 2026-05-13 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +4.138% | 1 | 3,752 | +67.833% |
| 2026-05-12 | 10.7800 | 10.8200 | 10.1000 | 10.1500 | -8.887% | 60 | 3,760 | +74.778% |
| 2026-05-11 | 10.3000 | 11.2000 | 10.3000 | 11.1400 | +5.393% | 15 | 3,760 | +59.246% |
| 2026-05-08 | 10.4800 | 10.5700 | 10.4800 | 10.5700 | +1.148% | 3 | 3,758 | +67.833% |
| 2026-05-06 | 10.5500 | 10.5500 | 10.4500 | 10.4500 | +10.000% | 1,002 | 2,756 | +69.761% |
| 2026-05-05 | 9.8500 | 10.3700 | 9.5000 | 9.5000 | +11.111% | 11 | 2,745 | +86.737% |
| 2026-05-01 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -5.733% | 5 | 2,750 | +107.485% |
| 2026-04-29 | 9.3000 | 9.3000 | 9.0700 | 9.0700 | -3.511% | 3 | 2,748 | +95.590% |
| 2026-04-28 | 9.4500 | 9.5000 | 9.4000 | 9.4000 | +1.075% | 5 | 2,744 | +88.723% |
| 2026-04-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.563% | 1 | 2,745 | +90.753% |
| 2026-04-24 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +0.335% | 5 | 2,740 | +97.550% |
| 2026-04-23 | 8.8300 | 8.9500 | 8.8300 | 8.9500 | -0.223% | 8 | 2,732 | +98.212% |
| 2026-04-22 | 9.0000 | 9.0000 | 8.9200 | 8.9700 | -2.500% | 202 | 2,532 | +97.770% |
| 2026-04-21 | 8.5800 | 9.2000 | 8.5800 | 9.2000 | +6.977% | 2 | 2,530 | +92.826% |
| 2026-04-20 | 8.0500 | 9.0000 | 7.9000 | 8.6000 | +8.999% | 611 | 2,528 | +106.279% |
| 2026-04-17 | 7.7700 | 7.8900 | 7.6000 | 7.8900 | +17.761% | 22 | 2,523 | +124.842% |
| 2026-04-14 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -6.685% | 11 | 2,523 | +164.776% |
| 2026-04-10 | 7.5000 | 7.5000 | 7.1500 | 7.1800 | -11.902% | 8 | 2,532 | +147.075% |
| 2026-04-06 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -15.544% | 9 | 2,534 | +117.669% |
| 2026-03-31 | 9.6000 | 9.6500 | 9.6000 | 9.6500 | -6.763% | 128 | 2,543 | +83.834% |
| 2026-03-30 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +5.612% | 5 | 2,529 | +71.401% |
| 2026-03-26 | 10.2000 | 10.2000 | 9.8000 | 9.8000 | -3.258% | 12 | 2,534 | +81.020% |
| 2026-03-25 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +3.262% | 1 | 2,546 | +75.123% |
| 2026-03-23 | 9.9800 | 9.9800 | 9.7900 | 9.8100 | -6.749% | 4 | 2,545 | +80.836% |
| 2026-03-20 | 10.7000 | 10.7000 | 10.5200 | 10.5200 | +10.388% | 12 | 2,545 | +68.631% |
| 2026-03-19 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -1.244% | 1 | 2,537 | +86.149% |
| 2026-03-18 | 9.8200 | 9.8200 | 9.3000 | 9.6500 | +0.626% | 478 | 2,536 | +83.834% |
| 2026-03-13 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -1.641% | 10 | 2,158 | +84.984% |
| 2026-03-11 | 9.7800 | 9.7800 | 9.3500 | 9.7500 | +2.094% | 20 | 2,148 | +81.949% |
| 2026-03-10 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.380% | 1 | 2,138 | +85.759% |
| 2026-03-09 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +2.951% | 1 | 2,139 | +88.323% |
| 2026-03-06 | 9.3300 | 9.3300 | 9.1500 | 9.1500 | +3.273% | 2 | 2,140 | +93.880% |
| 2026-03-04 | 8.8500 | 8.8600 | 8.7600 | 8.8600 | -4.423% | 33 | 2,142 | +100.226% |
| 2026-03-02 | 9.4600 | 9.7200 | 9.2700 | 9.2700 | -4.923% | 5 | 2,145 | +91.370% |
| 2026-02-27 | 12.0000 | 12.0000 | 9.7500 | 9.7500 | -27.778% | 49 | 2,149 | +81.949% |
| 2026-02-26 | 14.0200 | 14.0300 | 13.5000 | 13.5000 | -7.471% | 1,224 | 2,140 | +31.407% |
| 2026-02-25 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -16.866% | 1 | 937 | +21.590% |
| 2026-02-23 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +6.299% | 5 | 937 | +1.083% |
| 2026-02-20 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -6.986% | 5 | 932 | +7.450% |
| 2026-02-13 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +5.279% | 5 | 932 | -0.056% |
| 2026-02-12 | 16.9000 | 17.7000 | 16.8600 | 16.8600 | +13.919% | 8 | 932 | +5.219% |
| 2026-02-09 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +2.281% | 1 | 937 | +19.865% |
| 2026-02-05 | 14.3100 | 14.4700 | 14.3100 | 14.4700 | -4.172% | 2 | 936 | +22.598% |
| 2026-02-04 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | 0.000% | 1 | 936 | +17.483% |
| 2026-02-03 | 14.0800 | 15.1000 | 14.0100 | 15.1000 | +8.633% | 11 | 935 | +17.483% |
| 2026-01-29 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +8.003% | 1 | 925 | +27.626% |
| 2026-01-28 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -2.868% | 3 | 924 | +37.840% |
| 2026-01-27 | 13.0500 | 13.2500 | 13.0500 | 13.2500 | +4.909% | 301 | 921 | +33.887% |
| 2026-01-26 | 12.4800 | 12.6700 | 12.4800 | 12.6300 | +1.040% | 51 | 620 | +40.459% |
| 2026-01-23 | 12.8800 | 12.8800 | 12.5000 | 12.5000 | -8.492% | 5 | 569 | +41.920% |
| 2026-01-22 | 13.0500 | 13.6600 | 13.0500 | 13.6600 | +4.835% | 11 | 566 | +29.868% |
| 2026-01-21 | 14.1300 | 14.1300 | 13.0300 | 13.0300 | +2.116% | 44 | 555 | +36.147% |
| 2026-01-20 | 11.8800 | 12.7600 | 11.8800 | 12.7600 | +2.080% | 8 | 542 | +39.028% |
| 2026-01-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 3 | 534 | +41.920% |
| 2026-01-15 | 12.0500 | 12.5000 | 12.0500 | 12.5000 | 0.000% | 36 | 534 | +41.920% |
| 2026-01-14 | 12.3100 | 12.5600 | 12.3100 | 12.5000 | +3.734% | 15 | 532 | +41.920% |
| 2026-01-13 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -1.230% | 1 | 517 | +47.220% |
| 2026-01-09 | 11.9000 | 12.2000 | 11.9000 | 12.2000 | +6.550% | 9 | 516 | +45.410% |
| 2026-01-08 | 11.4800 | 11.4800 | 11.4500 | 11.4500 | +0.527% | 2 | 509 | +54.934% |
| 2026-01-07 | 11.4700 | 11.4700 | 11.3900 | 11.3900 | -0.437% | 9 | 507 | +55.751% |
| 2026-01-06 | 11.6000 | 11.6000 | 11.4400 | 11.4400 | +0.793% | 53 | 503 | +55.070% |
| 2026-01-05 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +6.573% | 3 | 450 | +56.300% |
| 2025-12-30 | 10.6600 | 10.6600 | 10.6500 | 10.6500 | +2.404% | 19 | 450 | +66.573% |
| 2025-12-29 | 10.5500 | 10.6000 | 10.4000 | 10.4000 | -4.762% | 317 | 445 | +70.577% |
| 2025-12-23 | 10.9200 | 10.9500 | 10.9200 | 10.9200 | -0.091% | 15 | 145 | +62.454% |
| 2025-12-18 | 10.5500 | 10.9300 | 10.5500 | 10.9300 | +1.580% | 38 | 145 | +62.306% |
| 2025-12-17 | 10.6500 | 10.7600 | 10.6500 | 10.7600 | +0.467% | 2 | 120 | +64.870% |
| 2025-12-12 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -1.743% | 10 | 119 | +65.640% |
| 2025-12-11 | 11.3500 | 11.3500 | 10.9000 | 10.9000 | -3.540% | 10 | 109 | +62.752% |
| 2025-12-10 | 10.5400 | 11.3000 | 10.5400 | 11.3000 | +8.031% | 12 | 99 | +56.991% |
| 2025-12-09 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -0.381% | 1 | 98 | +69.598% |
| 2025-12-08 | 10.6000 | 10.7000 | 10.5000 | 10.5000 | +12.903% | 74 | 97 | +68.952% |
| 2025-12-05 | 8.5000 | 9.3000 | 8.5000 | 9.3000 | +9.412% | 11 | 27 | +90.753% |
| 2025-12-04 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | +1.190% | 4 | 26 | +108.706% |
| 2025-12-03 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | +19.149% | 9 | 22 | +111.190% |
| 2025-12-02 | 7.2600 | 7.2600 | 7.0500 | 7.0500 | 0.000% | 13 | 13 | +151.631% |