NFLX270617P00092000
NFLX Jun 17 2027 92.00 Put
optionOPRA
EODOct 5, 2026
25.70USD-0.194%(-0.05)10Vol1,076OI
NFLX270617P00092000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -0.194% | 10 | 1,066 | 0.000% |
| 2026-10-02 | 24.8000 | 26.0000 | 24.8000 | 25.7500 | +2.794% | 185 | 888 | -0.194% |
| 2026-10-01 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +12.584% | 1 | 887 | +2.595% |
| 2026-09-24 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +5.550% | 2 | 887 | +15.506% |
| 2026-09-21 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | +9.792% | 1 | 887 | +21.917% |
| 2026-09-08 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +12.610% | 1 | 886 | +33.854% |
| 2026-09-04 | 16.2000 | 17.1500 | 16.2000 | 17.0500 | +9.295% | 4 | 885 | +50.733% |
| 2026-09-02 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -10.857% | 48 | 837 | +64.744% |
| 2026-08-21 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.778% | 2 | 835 | +46.857% |
| 2026-08-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -8.210% | 26 | 809 | +42.778% |
| 2026-08-17 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | +6.000% | 2 | 807 | +31.056% |
| 2026-08-14 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.343% | 1 | 807 | +38.919% |
| 2026-08-13 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -8.601% | 1 | 806 | +32.885% |
| 2026-08-12 | 21.1600 | 21.1600 | 21.1600 | 21.1600 | +4.236% | 1 | 806 | +21.456% |
| 2026-08-11 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -1.695% | 2 | 806 | +26.601% |
| 2026-08-10 | 21.0000 | 21.0000 | 20.6500 | 20.6500 | -2.869% | 6 | 805 | +24.455% |
| 2026-08-07 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -3.364% | 1 | 804 | +20.884% |
| 2026-07-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.983% | 5 | 804 | +16.818% |
| 2026-07-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -7.546% | 1 | 803 | +9.829% |
| 2026-07-23 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | -2.729% | 2 | 801 | +1.541% |
| 2026-07-20 | 26.4400 | 26.4400 | 26.0200 | 26.0200 | +0.736% | 5 | 797 | -1.230% |
| 2026-07-17 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | +17.090% | 20 | 777 | -0.503% |
| 2026-07-14 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | -3.415% | 1 | 777 | +16.500% |
| 2026-06-30 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -0.782% | 1 | 777 | +12.522% |
| 2026-06-25 | 22.4100 | 23.0500 | 22.4100 | 23.0200 | +3.044% | 22 | 755 | +11.642% |
| 2026-06-22 | 21.5000 | 22.3400 | 21.5000 | 22.3400 | +19.465% | 3 | 754 | +15.040% |
| 2026-06-16 | 18.4200 | 18.7000 | 18.4200 | 18.7000 | +10.979% | 4 | 756 | +37.433% |
| 2026-06-15 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -3.383% | 4 | 752 | +52.522% |
| 2026-06-10 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | +1.219% | 1 | 751 | +47.362% |
| 2026-06-05 | 17.3900 | 17.3900 | 17.2300 | 17.2300 | +1.953% | 2 | 751 | +49.158% |
| 2026-06-03 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +5.034% | 1 | 752 | +52.071% |
| 2026-06-02 | 15.9900 | 16.0900 | 15.9900 | 16.0900 | +15.011% | 32 | 750 | +59.727% |
| 2026-05-26 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +2.792% | 1 | 750 | +83.703% |
| 2026-05-22 | 13.6500 | 13.6500 | 13.5500 | 13.6100 | +3.498% | 57 | 693 | +88.832% |
| 2026-05-19 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -5.735% | 1 | 693 | +95.437% |
| 2026-05-15 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.499% | 1 | 693 | +84.229% |
| 2026-05-14 | 13.8000 | 14.0200 | 13.8000 | 14.0200 | +0.502% | 31 | 663 | +83.310% |
| 2026-05-12 | 13.6300 | 13.9500 | 13.6300 | 13.9500 | -2.787% | 55 | 663 | +84.229% |
| 2026-05-11 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.773% | 1 | 663 | +79.094% |
| 2026-05-08 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +8.462% | 1 | 662 | +82.270% |
| 2026-05-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.111% | 10 | 662 | +97.692% |
| 2026-04-30 | 12.0000 | 12.0500 | 11.6000 | 11.7000 | -4.490% | 33 | 654 | +119.658% |
| 2026-04-27 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +1.240% | 1 | 653 | +109.796% |
| 2026-04-24 | 11.5500 | 12.1000 | 11.5500 | 12.1000 | +1.255% | 12 | 641 | +112.397% |
| 2026-04-23 | 11.7000 | 11.9500 | 11.7000 | 11.9500 | -1.240% | 2 | 641 | +115.063% |
| 2026-04-22 | 11.9500 | 12.1000 | 11.9500 | 12.1000 | +0.833% | 7 | 640 | +112.397% |
| 2026-04-21 | 11.9700 | 12.1500 | 11.9700 | 12.0000 | +13.422% | 5 | 636 | +114.167% |
| 2026-04-17 | 10.0000 | 10.5800 | 10.0000 | 10.5800 | +35.467% | 21 | 656 | +142.911% |
| 2026-04-16 | 7.7700 | 7.8100 | 7.7700 | 7.8100 | -11.351% | 150 | 656 | +229.065% |
| 2026-04-14 | 9.0300 | 9.0300 | 8.4500 | 8.8100 | -18.802% | 5 | 656 | +191.714% |
| 2026-04-08 | 13.0000 | 13.0000 | 10.8500 | 10.8500 | +8.500% | 2 | 656 | +136.866% |
| 2026-04-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.894% | 5 | 656 | +157.000% |
| 2026-04-02 | 11.7000 | 11.7000 | 11.3500 | 11.3500 | -6.584% | 21 | 632 | +126.432% |
| 2026-04-01 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -2.955% | 10 | 632 | +111.523% |
| 2026-03-31 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -5.223% | 1 | 632 | +105.272% |
| 2026-03-24 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -3.857% | 1 | 632 | +94.550% |
| 2026-03-20 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +3.464% | 1 | 632 | +87.045% |
| 2026-03-19 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +5.313% | 5 | 632 | +93.524% |
| 2026-03-09 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +7.778% | 10 | 632 | +103.807% |
| 2026-03-04 | 11.6500 | 11.7000 | 11.4400 | 11.7000 | -5.263% | 57 | 642 | +119.658% |
| 2026-03-03 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.407% | 10 | 677 | +108.097% |
| 2026-02-27 | 14.2400 | 14.2400 | 12.3000 | 12.3000 | -43.318% | 75 | 687 | +108.943% |
| 2026-02-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.125% | 40 | 721 | +18.433% |
| 2026-02-23 | 22.5000 | 22.5000 | 22.4000 | 22.4000 | +0.810% | 45 | 761 | +14.732% |
| 2026-02-13 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | +21.090% | 1 | 760 | +15.662% |
| 2026-02-06 | 18.4000 | 18.4000 | 18.3500 | 18.3500 | -5.168% | 45 | 760 | +40.054% |
| 2026-02-05 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +1.044% | 2 | 795 | +32.817% |
| 2026-02-04 | 19.4000 | 19.4000 | 19.1500 | 19.1500 | +0.896% | 12 | 797 | +34.204% |
| 2026-02-03 | 18.9500 | 18.9800 | 18.9500 | 18.9800 | +8.768% | 2 | 795 | +35.406% |
| 2026-01-29 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -1.357% | 16 | 794 | +47.278% |
| 2026-01-21 | 17.5800 | 17.6900 | 17.5800 | 17.6900 | +9.468% | 3 | 793 | +45.280% |
| 2026-01-14 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +5.346% | 1 | 793 | +59.035% |
| 2026-01-09 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +3.789% | 10 | 793 | +67.536% |
| 2026-01-06 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +1.931% | 3 | 803 | +73.884% |
| 2026-01-05 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -1.695% | 15 | 788 | +77.241% |
| 2026-01-02 | 14.5500 | 14.7500 | 14.5500 | 14.7500 | +7.901% | 2 | 788 | +74.237% |
| 2025-12-30 | 13.7500 | 13.7500 | 13.6700 | 13.6700 | -3.868% | 3 | 786 | +88.003% |
| 2025-12-24 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +1.210% | 10 | 793 | +80.731% |
| 2025-12-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -2.227% | 1 | 792 | +82.918% |
| 2025-12-15 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -2.245% | 10 | 792 | +78.845% |
| 2025-12-11 | 14.5000 | 14.7000 | 14.5000 | 14.7000 | -0.943% | 11 | 782 | +74.830% |
| 2025-12-10 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +10.746% | 200 | 781 | +73.181% |
| 2025-12-09 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 0.000% | 4 | 781 | +91.791% |
| 2025-12-08 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +19.643% | 2 | 777 | +91.791% |
| 2025-12-04 | 11.1600 | 11.2000 | 11.1600 | 11.2000 | +2.283% | 60 | 777 | +129.464% |
| 2025-12-03 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +18.378% | 3 | 777 | +134.703% |
| 2025-12-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 3 | 774 | +177.838% |
| 2025-12-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.567% | 1 | 771 | +170.526% |
| 2025-11-20 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +4.792% | 10 | 770 | +155.467% |
| 2025-11-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 20 | 760 | +167.708% |