NFLX270617P00090000
NFLX Jun 17 2027 90.00 Put
optionOPRA
EODOct 8, 2026
21.55USD-4.222%(-0.95)1Vol8,815OI
NFLX270617P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | -4.222% | 1 | 8,816 | 0.000% |
| 2026-10-07 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -6.328% | 5 | 8,811 | -4.222% |
| 2026-10-05 | 24.2000 | 24.2000 | 24.0200 | 24.0200 | -0.373% | 8 | 8,814 | -10.283% |
| 2026-10-02 | 23.7500 | 24.1100 | 23.7500 | 24.1100 | +4.147% | 4 | 8,813 | -10.618% |
| 2026-10-01 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +5.708% | 1 | 8,813 | -6.911% |
| 2026-09-30 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +1.389% | 2 | 8,813 | -1.598% |
| 2026-09-29 | 21.4000 | 21.6000 | 20.9500 | 21.6000 | -3.312% | 29 | 8,812 | -0.231% |
| 2026-09-28 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +6.533% | 40 | 8,772 | -3.536% |
| 2026-09-25 | 21.0000 | 21.0000 | 20.9500 | 20.9700 | +2.393% | 3 | 8,773 | +2.766% |
| 2026-09-22 | 20.0900 | 20.4800 | 20.0800 | 20.4800 | +5.026% | 12 | 8,773 | +5.225% |
| 2026-09-21 | 20.4500 | 20.5500 | 19.5000 | 19.5000 | -4.878% | 207 | 8,601 | +10.513% |
| 2026-09-18 | 20.5900 | 20.5900 | 20.5000 | 20.5000 | +13.135% | 41 | 8,601 | +5.122% |
| 2026-09-17 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | +5.349% | 1 | 8,600 | +18.929% |
| 2026-09-16 | 17.0000 | 17.2000 | 17.0000 | 17.2000 | +3.614% | 2 | 8,599 | +25.291% |
| 2026-09-15 | 16.2800 | 16.6000 | 16.2800 | 16.6000 | +10.667% | 20 | 8,595 | +29.819% |
| 2026-09-14 | 16.0500 | 16.0500 | 15.0000 | 15.0000 | -16.620% | 15 | 8,600 | +43.667% |
| 2026-09-10 | 17.8000 | 17.9900 | 17.8000 | 17.9900 | +3.629% | 11 | 8,590 | +19.789% |
| 2026-09-08 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +8.500% | 1 | 8,589 | +24.136% |
| 2026-09-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +12.281% | 2 | 8,587 | +34.688% |
| 2026-09-02 | 14.3000 | 14.3000 | 14.2500 | 14.2500 | -2.730% | 10 | 8,586 | +51.228% |
| 2026-08-28 | 15.6000 | 15.6000 | 14.6500 | 14.6500 | -7.278% | 14 | 8,600 | +47.099% |
| 2026-08-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +7.556% | 2 | 8,598 | +36.392% |
| 2026-08-25 | 15.0000 | 15.0000 | 14.6900 | 14.6900 | -7.260% | 6 | 8,599 | +46.698% |
| 2026-08-24 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | -0.876% | 2 | 8,601 | +36.048% |
| 2026-08-21 | 16.0500 | 16.0500 | 15.9800 | 15.9800 | +1.783% | 2 | 8,600 | +34.856% |
| 2026-08-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +0.319% | 2 | 8,601 | +37.261% |
| 2026-08-19 | 15.5500 | 15.6500 | 15.5500 | 15.6500 | -6.006% | 26 | 8,601 | +37.700% |
| 2026-08-18 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -5.826% | 52 | 8,575 | +29.429% |
| 2026-08-17 | 17.5600 | 17.6800 | 17.5600 | 17.6800 | -0.618% | 4 | 8,571 | +21.889% |
| 2026-08-13 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -7.102% | 2 | 8,570 | +21.135% |
| 2026-08-10 | 19.4300 | 19.4300 | 19.1500 | 19.1500 | -3.283% | 6 | 8,570 | +12.533% |
| 2026-08-07 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -1.296% | 14 | 8,584 | +8.838% |
| 2026-08-06 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -1.763% | 12 | 8,578 | +7.428% |
| 2026-08-04 | 20.3700 | 20.4200 | 20.3700 | 20.4200 | -0.970% | 51 | 8,529 | +5.534% |
| 2026-08-03 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -4.004% | 3 | 8,526 | +4.510% |
| 2026-07-31 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | +0.187% | 10 | 8,526 | +0.326% |
| 2026-07-30 | 21.4100 | 21.4400 | 21.4100 | 21.4400 | +5.098% | 6 | 8,527 | +0.513% |
| 2026-07-28 | 20.2500 | 20.4000 | 20.2500 | 20.4000 | -7.062% | 6 | 8,527 | +5.637% |
| 2026-07-27 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -0.227% | 5 | 8,527 | -1.822% |
| 2026-07-24 | 22.8800 | 22.8800 | 22.0000 | 22.0000 | -8.065% | 251 | 8,336 | -2.045% |
| 2026-07-23 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +4.956% | 1 | 8,336 | -9.946% |
| 2026-07-22 | 22.5400 | 22.8000 | 22.5400 | 22.8000 | -5.979% | 4 | 8,333 | -5.482% |
| 2026-07-21 | 24.3100 | 24.3100 | 24.2400 | 24.2500 | -0.165% | 24 | 8,330 | -11.134% |
| 2026-07-20 | 24.5600 | 24.5600 | 24.2900 | 24.2900 | +2.188% | 230 | 8,100 | -11.280% |
| 2026-07-17 | 24.8900 | 26.0000 | 23.4400 | 23.7700 | +15.053% | 150 | 7,979 | -9.340% |
| 2026-07-16 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +0.780% | 1 | 7,979 | +4.308% |
| 2026-07-15 | 20.2000 | 20.5300 | 20.2000 | 20.5000 | +9.979% | 10 | 7,976 | +5.122% |
| 2026-07-07 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +3.269% | 1 | 7,975 | +15.612% |
| 2026-07-02 | 18.9000 | 18.9000 | 17.8100 | 18.0500 | -11.171% | 20 | 7,970 | +19.391% |
| 2026-07-01 | 21.2200 | 21.2200 | 20.3200 | 20.3200 | -5.795% | 1,511 | 7,970 | +6.053% |
| 2026-06-30 | 21.5500 | 21.5700 | 21.5500 | 21.5700 | +10.615% | 10 | 7,961 | -0.093% |
| 2026-06-29 | 19.5000 | 19.6500 | 19.5000 | 19.5000 | -2.500% | 22 | 7,974 | +10.513% |
| 2026-06-26 | 20.0500 | 20.0500 | 20.0000 | 20.0000 | -8.884% | 15 | 7,973 | +7.750% |
| 2026-06-25 | 21.5700 | 21.9500 | 21.4500 | 21.9500 | +2.810% | 209 | 7,854 | -1.822% |
| 2026-06-24 | 21.1500 | 21.3500 | 20.8800 | 21.3500 | +1.909% | 228 | 7,846 | +0.937% |
| 2026-06-22 | 19.8600 | 21.5800 | 19.8600 | 20.9500 | +15.746% | 24 | 7,837 | +2.864% |
| 2026-06-18 | 18.1700 | 18.1700 | 18.1000 | 18.1000 | +2.958% | 6 | 7,842 | +19.061% |
| 2026-06-17 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +0.457% | 5 | 7,842 | +22.582% |
| 2026-06-16 | 15.4900 | 17.5000 | 15.4900 | 17.5000 | +11.465% | 338 | 7,831 | +23.143% |
| 2026-06-15 | 16.1200 | 16.1200 | 15.7000 | 15.7000 | -3.146% | 5 | 7,826 | +37.261% |
| 2026-06-12 | 16.2900 | 16.2900 | 16.2100 | 16.2100 | +1.313% | 2 | 7,827 | +32.943% |
| 2026-06-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.652% | 2 | 7,825 | +34.688% |
| 2026-06-10 | 15.6600 | 15.7400 | 15.6600 | 15.7400 | -0.694% | 6 | 7,829 | +36.912% |
| 2026-06-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -0.126% | 20 | 7,829 | +35.962% |
| 2026-06-08 | 15.7000 | 15.8700 | 15.7000 | 15.8700 | -0.189% | 47 | 7,858 | +35.791% |
| 2026-06-05 | 15.7300 | 16.0000 | 15.6000 | 15.9000 | -1.365% | 453 | 7,819 | +35.535% |
| 2026-06-03 | 15.4100 | 16.1200 | 15.4100 | 16.1200 | +6.755% | 3 | 7,819 | +33.685% |
| 2026-06-02 | 14.8900 | 15.1000 | 14.8900 | 15.1000 | +8.633% | 6 | 7,818 | +42.715% |
| 2026-06-01 | 13.4000 | 13.9000 | 13.4000 | 13.9000 | +1.832% | 5 | 7,817 | +55.036% |
| 2026-05-29 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -0.365% | 1 | 7,817 | +57.875% |
| 2026-05-28 | 13.2900 | 13.7000 | 13.2300 | 13.7000 | +6.284% | 36 | 7,814 | +57.299% |
| 2026-05-26 | 12.8100 | 12.8900 | 12.8100 | 12.8900 | +2.709% | 4,010 | 3,809 | +67.184% |
| 2026-05-22 | 12.4000 | 12.6500 | 12.4000 | 12.5500 | +4.583% | 632 | 3,468 | +71.713% |
| 2026-05-21 | 11.9700 | 12.0000 | 11.4200 | 12.0000 | -6.250% | 3 | 3,469 | +79.583% |
| 2026-05-20 | 12.8100 | 12.8100 | 12.6500 | 12.8000 | +3.226% | 4 | 3,469 | +68.359% |
| 2026-05-19 | 11.6500 | 12.4000 | 11.6500 | 12.4000 | +1.473% | 4 | 3,465 | +73.790% |
| 2026-05-18 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -4.977% | 2 | 3,465 | +76.350% |
| 2026-05-15 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -0.464% | 1 | 3,464 | +67.574% |
| 2026-05-14 | 12.6500 | 12.9200 | 12.6500 | 12.9200 | -2.784% | 11 | 3,461 | +66.796% |
| 2026-05-13 | 13.1800 | 13.2900 | 13.1800 | 13.2900 | +3.828% | 2 | 3,461 | +62.152% |
| 2026-05-12 | 12.7400 | 12.8200 | 12.5000 | 12.8000 | -5.605% | 14 | 3,457 | +68.359% |
| 2026-05-11 | 13.5000 | 13.5600 | 13.2700 | 13.5600 | +3.591% | 3 | 3,456 | +58.923% |
| 2026-05-08 | 13.3500 | 13.3500 | 13.0000 | 13.0900 | +3.071% | 39 | 3,455 | +64.629% |
| 2026-05-07 | 12.6700 | 12.7000 | 12.6700 | 12.7000 | -1.550% | 55 | 3,400 | +69.685% |
| 2026-05-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.415% | 2 | 3,402 | +67.054% |
| 2026-05-05 | 11.9000 | 12.9000 | 11.9000 | 12.7200 | +18.326% | 63 | 3,399 | +69.418% |
| 2026-04-30 | 11.2900 | 11.2900 | 10.4500 | 10.7500 | -10.417% | 30 | 3,384 | +100.465% |
| 2026-04-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 3,383 | +79.583% |
| 2026-04-27 | 11.3000 | 11.4500 | 11.3000 | 11.3000 | +1.345% | 3 | 3,383 | +90.708% |
| 2026-04-24 | 11.2000 | 11.2500 | 11.1000 | 11.1500 | -0.624% | 15 | 3,374 | +93.274% |
| 2026-04-23 | 11.0000 | 11.2200 | 10.9800 | 11.2200 | +0.538% | 13 | 3,363 | +92.068% |
| 2026-04-22 | 11.1100 | 11.1600 | 11.1100 | 11.1600 | -0.179% | 4 | 3,361 | +93.100% |
| 2026-04-21 | 11.0900 | 11.2000 | 11.0000 | 11.1800 | +4.878% | 7 | 3,358 | +92.755% |
| 2026-04-20 | 9.8300 | 10.7000 | 9.8300 | 10.6600 | +9.897% | 317 | 3,087 | +102.158% |
| 2026-04-17 | 9.5900 | 9.9000 | 9.1500 | 9.7000 | +38.571% | 382 | 2,831 | +122.165% |
| 2026-04-16 | 7.1100 | 7.2800 | 7.0000 | 7.0000 | -7.285% | 49 | 2,816 | +207.857% |
| 2026-04-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -12.209% | 2 | 2,816 | +185.430% |
| 2026-04-13 | 8.9000 | 8.9000 | 8.6000 | 8.6000 | -1.714% | 41 | 2,816 | +150.581% |
| 2026-04-10 | 8.8500 | 8.9600 | 8.7500 | 8.7500 | -10.714% | 12 | 2,786 | +146.286% |
| 2026-04-09 | 9.6500 | 9.8500 | 9.6500 | 9.8000 | -3.258% | 3 | 2,784 | +119.898% |
| 2026-04-08 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +3.897% | 11 | 2,785 | +112.734% |
| 2026-04-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -8.019% | 5 | 2,774 | +121.026% |
| 2026-04-02 | 10.5800 | 10.6000 | 10.5800 | 10.6000 | -6.112% | 2 | 2,774 | +103.302% |
| 2026-04-01 | 11.1500 | 11.2900 | 11.1500 | 11.2900 | -0.965% | 8 | 2,774 | +90.877% |
| 2026-03-31 | 11.6500 | 11.7000 | 11.4000 | 11.4000 | -8.800% | 58 | 2,780 | +89.035% |
| 2026-03-30 | 12.1800 | 12.6000 | 12.1400 | 12.5000 | -2.344% | 97 | 2,722 | +72.400% |
| 2026-03-24 | 12.0300 | 12.8000 | 12.0300 | 12.8000 | +6.224% | 199 | 2,652 | +68.359% |
| 2026-03-23 | 12.3300 | 12.3300 | 12.0500 | 12.0500 | -5.933% | 121 | 2,484 | +78.838% |
| 2026-03-20 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +11.585% | 3 | 2,364 | +68.228% |
| 2026-03-17 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +0.702% | 2 | 2,361 | +87.718% |
| 2026-03-11 | 11.8100 | 11.8100 | 11.4000 | 11.4000 | -2.564% | 20 | 2,363 | +89.035% |
| 2026-03-10 | 11.7500 | 11.7500 | 11.3700 | 11.7000 | +2.632% | 52 | 2,376 | +84.188% |
| 2026-03-09 | 11.7000 | 11.7000 | 11.4000 | 11.4000 | +2.795% | 15 | 2,417 | +89.035% |
| 2026-03-06 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -1.422% | 2 | 2,417 | +94.319% |
| 2026-03-05 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -1.055% | 1 | 2,417 | +91.556% |
| 2026-03-02 | 11.2500 | 11.7700 | 11.2500 | 11.3700 | -1.983% | 4 | 2,417 | +89.534% |
| 2026-02-27 | 12.8000 | 13.2500 | 11.6000 | 11.6000 | -29.225% | 617 | 2,416 | +85.776% |
| 2026-02-26 | 16.3000 | 16.3900 | 16.2400 | 16.3900 | -15.646% | 42 | 2,705 | +31.483% |
| 2026-02-23 | 21.2200 | 21.2200 | 19.4200 | 19.4300 | -2.753% | 42 | 2,693 | +10.911% |
| 2026-02-19 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -2.059% | 1 | 2,665 | +7.858% |
| 2026-02-17 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -0.633% | 4 | 2,666 | +5.637% |
| 2026-02-12 | 20.3200 | 20.5300 | 20.3200 | 20.5300 | +18.533% | 5 | 2,666 | +4.968% |
| 2026-02-06 | 17.3600 | 17.5400 | 17.3200 | 17.3200 | -0.859% | 5 | 2,668 | +24.423% |
| 2026-02-05 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -1.299% | 1 | 2,666 | +23.354% |
| 2026-02-03 | 17.5000 | 17.7800 | 17.5000 | 17.7000 | +8.522% | 172 | 2,666 | +21.751% |
| 2026-01-30 | 16.3900 | 16.3900 | 16.3100 | 16.3100 | -0.184% | 2 | 2,561 | +32.128% |
| 2026-01-29 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +6.450% | 1 | 2,561 | +31.885% |
| 2026-01-23 | 15.7000 | 15.7000 | 15.3500 | 15.3500 | -5.886% | 21 | 2,560 | +40.391% |
| 2026-01-22 | 15.9000 | 16.3100 | 15.9000 | 16.3100 | +3.952% | 18 | 2,539 | +32.128% |
| 2026-01-21 | 17.3000 | 17.3000 | 15.6900 | 15.6900 | +0.900% | 71 | 2,536 | +37.349% |
| 2026-01-20 | 14.9000 | 15.5500 | 14.9000 | 15.5500 | +3.529% | 549 | 2,514 | +38.585% |
| 2026-01-16 | 15.1000 | 15.1400 | 15.0200 | 15.0200 | +2.246% | 3 | 2,010 | +43.475% |
| 2026-01-15 | 14.5700 | 14.6900 | 14.5700 | 14.6900 | -0.877% | 2 | 2,010 | +46.698% |
| 2026-01-14 | 14.9000 | 14.9000 | 14.8200 | 14.8200 | +4.219% | 4 | 2,008 | +45.412% |
| 2026-01-13 | 14.2000 | 14.2200 | 14.2000 | 14.2200 | -0.490% | 2 | 2,004 | +51.547% |
| 2026-01-12 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -1.448% | 3 | 2,002 | +50.805% |
| 2026-01-09 | 14.6000 | 14.6300 | 14.5000 | 14.5000 | +4.996% | 32 | 1,999 | +48.621% |
| 2026-01-08 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -0.576% | 3 | 2,007 | +56.046% |
| 2026-01-07 | 13.4300 | 13.9500 | 13.4300 | 13.8900 | +1.092% | 1,004 | 2,004 | +55.148% |
| 2026-01-06 | 13.7600 | 14.1500 | 13.7400 | 13.7400 | +1.552% | 19 | 1,001 | +56.841% |
| 2026-01-05 | 13.4000 | 13.5300 | 13.4000 | 13.5300 | -0.879% | 41 | 992 | +59.276% |
| 2026-01-02 | 13.0000 | 13.8500 | 13.0000 | 13.6500 | +6.641% | 29 | 991 | +57.875% |
| 2025-12-30 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.156% | 2 | 982 | +68.359% |
| 2025-12-29 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -1.988% | 1 | 982 | +68.097% |
| 2025-12-24 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -1.134% | 10 | 971 | +64.755% |
| 2025-12-22 | 13.1000 | 13.2300 | 13.1000 | 13.2300 | +3.359% | 5 | 971 | +62.887% |
| 2025-12-19 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -2.513% | 2 | 967 | +68.359% |
| 2025-12-18 | 13.1200 | 13.1300 | 13.1200 | 13.1300 | -2.596% | 21 | 965 | +64.128% |
| 2025-12-15 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +0.597% | 20 | 944 | +59.866% |
| 2025-12-11 | 13.6300 | 13.6300 | 13.4000 | 13.4000 | -3.597% | 6 | 924 | +60.821% |
| 2025-12-10 | 13.7400 | 13.9000 | 13.7400 | 13.9000 | +11.200% | 2 | 922 | +55.036% |
| 2025-12-09 | 12.4400 | 12.6500 | 12.4400 | 12.5000 | +1.051% | 15 | 922 | +72.400% |
| 2025-12-08 | 11.0200 | 12.3700 | 11.0200 | 12.3700 | +11.743% | 13 | 922 | +74.212% |
| 2025-12-05 | 11.6500 | 11.6500 | 10.1500 | 11.0700 | +7.164% | 19 | 910 | +94.670% |
| 2025-12-04 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +1.773% | 1 | 897 | +108.616% |
| 2025-12-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +18.023% | 5 | 896 | +112.315% |
| 2025-12-02 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.825% | 6 | 896 | +150.581% |
| 2025-12-01 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -11.055% | 2 | 896 | +143.503% |
| 2025-11-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +3.646% | 303 | 896 | +116.583% |
| 2025-11-21 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 2 | 593 | +124.479% |
| 2025-11-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 200 | 591 | +124.479% |