NFLX270617P00086000
NFLX Jun 17 2027 86.00 Put
optionOPRA
EODOct 2, 2026
20.74USD+4.221%(+0.84)1Vol2,786OI
NFLX270617P00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +4.221% | 1 | 2,786 | 0.000% |
| 2026-10-01 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +2.577% | 13 | 2,778 | +4.221% |
| 2026-09-28 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +9.791% | 2 | 2,780 | +6.907% |
| 2026-09-25 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | +7.026% | 1 | 2,780 | +17.374% |
| 2026-09-21 | 16.5200 | 16.5300 | 16.5100 | 16.5100 | -7.507% | 9 | 2,774 | +25.621% |
| 2026-09-18 | 18.0000 | 18.0000 | 17.8500 | 17.8500 | +20.202% | 3 | 2,775 | +16.190% |
| 2026-09-10 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.000% | 1 | 2,802 | +39.663% |
| 2026-09-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.389% | 26 | 2,802 | +38.267% |
| 2026-09-08 | 14.7000 | 14.7000 | 14.6500 | 14.6500 | +9.738% | 90 | 2,742 | +41.570% |
| 2026-09-04 | 12.8000 | 13.3500 | 12.8000 | 13.3500 | +15.584% | 92 | 2,671 | +55.356% |
| 2026-09-03 | 11.7500 | 11.7500 | 11.3500 | 11.5500 | -2.614% | 157 | 2,651 | +79.567% |
| 2026-09-02 | 11.9500 | 11.9500 | 11.8600 | 11.8600 | -5.120% | 11 | 2,646 | +74.874% |
| 2026-08-31 | 12.3000 | 12.5500 | 12.3000 | 12.5000 | +0.806% | 23 | 2,624 | +65.920% |
| 2026-08-28 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.402% | 1,750 | 984 | +67.258% |
| 2026-08-26 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +1.220% | 46 | 959 | +66.586% |
| 2026-08-25 | 12.7500 | 12.8500 | 12.3000 | 12.3000 | -12.456% | 300 | 851 | +68.618% |
| 2026-08-18 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -4.746% | 26 | 851 | +47.616% |
| 2026-08-13 | 15.6000 | 15.6000 | 14.7500 | 14.7500 | -11.677% | 3 | 854 | +40.610% |
| 2026-08-12 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.727% | 1 | 854 | +24.192% |
| 2026-08-11 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.617% | 2 | 856 | +28.820% |
| 2026-08-10 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | -7.110% | 12 | 866 | +28.025% |
| 2026-08-07 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +4.934% | 1 | 867 | +18.922% |
| 2026-08-05 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -4.756% | 5 | 872 | +24.789% |
| 2026-08-04 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -3.538% | 1 | 872 | +18.854% |
| 2026-07-29 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +4.627% | 5 | 877 | +14.649% |
| 2026-07-28 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -8.081% | 1 | 877 | +19.954% |
| 2026-07-27 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -8.244% | 1 | 877 | +10.260% |
| 2026-07-24 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +2.912% | 1 | 876 | +1.171% |
| 2026-07-23 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -4.231% | 1 | 875 | +4.116% |
| 2026-07-20 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +0.386% | 1 | 874 | -0.288% |
| 2026-07-17 | 22.5100 | 22.5100 | 20.5300 | 20.7200 | +17.261% | 24 | 880 | +0.097% |
| 2026-07-15 | 17.4500 | 17.6700 | 17.4500 | 17.6700 | +5.808% | 10 | 875 | +17.374% |
| 2026-07-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +2.391% | 5 | 875 | +24.192% |
| 2026-06-29 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | -11.310% | 1 | 874 | +27.161% |
| 2026-06-25 | 18.3200 | 18.3900 | 18.3200 | 18.3900 | -0.325% | 10 | 874 | +12.779% |
| 2026-06-22 | 16.5200 | 18.4500 | 16.5200 | 18.4500 | +19.417% | 7 | 873 | +12.412% |
| 2026-06-17 | 14.9700 | 15.4500 | 14.9700 | 15.4500 | +3.691% | 5 | 884 | +34.239% |
| 2026-06-16 | 14.6000 | 15.0000 | 14.3000 | 14.9000 | +9.158% | 171 | 801 | +39.195% |
| 2026-06-15 | 13.7500 | 13.7500 | 13.6500 | 13.6500 | -4.345% | 3 | 802 | +51.941% |
| 2026-06-12 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +7.698% | 1 | 803 | +45.340% |
| 2026-06-05 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +0.379% | 5 | 798 | +56.528% |
| 2026-06-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.693% | 1 | 797 | +57.121% |
| 2026-06-03 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +10.359% | 2 | 797 | +49.747% |
| 2026-06-02 | 12.6500 | 12.7000 | 12.5000 | 12.5500 | +7.541% | 34 | 776 | +65.259% |
| 2026-06-01 | 11.5500 | 11.6700 | 11.5500 | 11.6700 | +1.567% | 13 | 775 | +77.721% |
| 2026-05-29 | 11.3500 | 11.6500 | 11.3500 | 11.4900 | +1.144% | 122 | 726 | +80.505% |
| 2026-05-28 | 11.5500 | 11.5500 | 11.3500 | 11.3600 | +8.190% | 85 | 644 | +82.570% |
| 2026-05-22 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | +1.646% | 161 | 628 | +97.524% |
| 2026-05-21 | 10.5000 | 10.5000 | 10.3300 | 10.3300 | +1.773% | 2 | 628 | +100.774% |
| 2026-05-19 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | -2.404% | 2 | 627 | +104.335% |
| 2026-05-18 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | -5.882% | 2 | 627 | +99.423% |
| 2026-05-15 | 10.8000 | 11.0500 | 10.8000 | 11.0500 | -5.556% | 6 | 621 | +87.692% |
| 2026-05-11 | 11.4500 | 11.7000 | 11.4200 | 11.7000 | +5.882% | 4 | 622 | +77.265% |
| 2026-05-08 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +2.791% | 1 | 622 | +87.692% |
| 2026-05-07 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +2.381% | 1 | 621 | +92.930% |
| 2026-05-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.948% | 1 | 621 | +97.524% |
| 2026-05-04 | 9.8000 | 9.8000 | 9.5500 | 9.5500 | -4.500% | 3 | 621 | +117.173% |
| 2026-04-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.875% | 1 | 621 | +107.400% |
| 2026-04-23 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +0.216% | 3 | 621 | +123.732% |
| 2026-04-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.352% | 1 | 621 | +124.216% |
| 2026-04-20 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +10.222% | 2 | 619 | +131.732% |
| 2026-04-17 | 7.9500 | 8.1300 | 7.4000 | 8.1200 | -5.581% | 11 | 612 | +155.419% |
| 2026-04-07 | 8.2800 | 8.6200 | 8.2800 | 8.6000 | -14.000% | 12 | 612 | +141.163% |
| 2026-03-31 | 10.0000 | 10.0500 | 9.9500 | 10.0000 | -3.661% | 64 | 609 | +107.400% |
| 2026-03-27 | 10.3500 | 10.3800 | 10.2000 | 10.3800 | +3.284% | 12 | 549 | +99.807% |
| 2026-03-18 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +10.318% | 5 | 548 | +106.368% |
| 2026-03-04 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -5.888% | 1 | 543 | +127.662% |
| 2026-03-02 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -13.184% | 1 | 543 | +114.256% |
| 2026-02-27 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -39.730% | 2 | 543 | +86.009% |
| 2026-02-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +22.517% | 9 | 541 | +12.108% |
| 2026-02-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.307% | 9 | 541 | +37.351% |
| 2026-02-03 | 14.4000 | 15.3000 | 14.4000 | 15.3000 | +6.993% | 10 | 541 | +35.556% |
| 2026-01-29 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +8.498% | 2 | 541 | +45.035% |
| 2026-01-26 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +0.919% | 1 | 543 | +57.360% |
| 2026-01-23 | 13.3700 | 13.3700 | 13.0600 | 13.0600 | -7.244% | 6 | 542 | +58.806% |
| 2026-01-21 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +6.667% | 2 | 537 | +47.301% |
| 2026-01-20 | 13.3000 | 13.3000 | 13.2000 | 13.2000 | +1.931% | 4 | 537 | +57.121% |
| 2026-01-16 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -0.538% | 2 | 537 | +60.154% |
| 2026-01-15 | 12.8000 | 13.0200 | 12.8000 | 13.0200 | +5.854% | 10 | 537 | +59.293% |
| 2026-01-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +6.586% | 5 | 532 | +68.618% |
| 2026-01-05 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +4.434% | 3 | 532 | +79.723% |
| 2025-12-30 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.471% | 14 | 532 | +87.692% |
| 2025-12-23 | 11.3500 | 11.3500 | 11.3300 | 11.3300 | -3.245% | 11 | 518 | +83.054% |
| 2025-12-15 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +5.401% | 13 | 517 | +77.114% |
| 2025-12-12 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -5.847% | 1 | 509 | +86.679% |
| 2025-12-11 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +6.981% | 3 | 509 | +75.763% |
| 2025-12-10 | 11.0200 | 11.0300 | 11.0200 | 11.0300 | +9.208% | 13 | 509 | +88.033% |
| 2025-12-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +7.219% | 1 | 509 | +105.347% |
| 2025-12-05 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +7.657% | 10 | 509 | +120.170% |
| 2025-12-03 | 8.8000 | 8.8000 | 8.7000 | 8.7500 | 0.000% | 14 | 514 | +137.029% |