NFLX270617P00095000
NFLX Jun 17 2027 95.00 Put
optionOPRA
EODOct 6, 2026
27.57USD-3.937%(-1.13)110Vol2,356OI
NFLX270617P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.0600 | 28.0600 | 27.5700 | 27.5700 | -3.937% | 110 | 2,266 | 0.000% |
| 2026-10-02 | 28.6000 | 28.8700 | 28.5000 | 28.7000 | +9.584% | 450 | 1,866 | -3.937% |
| 2026-09-30 | 26.1900 | 26.1900 | 26.1900 | 26.1900 | +2.265% | 30 | 1,836 | +5.269% |
| 2026-09-29 | 25.2000 | 25.6100 | 25.2000 | 25.6100 | +2.113% | 28 | 1,815 | +7.653% |
| 2026-09-28 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | +1.129% | 5 | 1,810 | +9.928% |
| 2026-09-25 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +1.639% | 1 | 1,809 | +11.169% |
| 2026-09-22 | 24.3100 | 24.4400 | 24.3100 | 24.4000 | +4.184% | 61 | 1,756 | +12.992% |
| 2026-09-21 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | +12.057% | 5 | 1,751 | +17.720% |
| 2026-09-16 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -1.042% | 5 | 1,746 | +31.914% |
| 2026-09-11 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | +0.908% | 10 | 1,756 | +30.540% |
| 2026-09-08 | 21.2000 | 21.2000 | 20.9300 | 20.9300 | +8.727% | 7 | 1,749 | +31.725% |
| 2026-08-21 | 19.4700 | 19.4700 | 19.2500 | 19.2500 | +0.785% | 7 | 1,744 | +43.221% |
| 2026-08-20 | 19.2700 | 19.2700 | 19.1000 | 19.1000 | 0.000% | 55 | 1,699 | +44.346% |
| 2026-08-19 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -7.596% | 1 | 1,700 | +44.346% |
| 2026-08-18 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -1.100% | 1 | 1,701 | +33.382% |
| 2026-08-14 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -6.488% | 5 | 1,701 | +31.914% |
| 2026-08-10 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -5.895% | 5 | 1,706 | +23.356% |
| 2026-08-07 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -2.263% | 1 | 1,706 | +16.084% |
| 2026-08-05 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -0.816% | 5 | 1,701 | +13.457% |
| 2026-08-03 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -3.771% | 10 | 1,691 | +12.531% |
| 2026-07-28 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -2.077% | 2 | 1,693 | +8.288% |
| 2026-07-27 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.282% | 9 | 1,684 | +6.038% |
| 2026-07-22 | 26.6500 | 27.4500 | 26.5300 | 27.4500 | -4.455% | 26 | 1,670 | +0.437% |
| 2026-07-21 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +2.791% | 1 | 1,670 | -4.038% |
| 2026-07-17 | 28.9900 | 28.9900 | 27.6000 | 27.9500 | +14.784% | 12 | 1,658 | -1.360% |
| 2026-07-16 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +3.178% | 1 | 1,657 | +13.224% |
| 2026-07-09 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -2.237% | 1 | 1,657 | +16.822% |
| 2026-06-26 | 23.1200 | 24.1400 | 23.1200 | 24.1400 | -4.923% | 13 | 1,662 | +14.209% |
| 2026-06-25 | 25.4000 | 25.4000 | 25.3900 | 25.3900 | -0.039% | 55 | 1,657 | +8.586% |
| 2026-06-24 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +6.410% | 4 | 1,661 | +8.543% |
| 2026-06-22 | 23.8700 | 23.8700 | 23.8700 | 23.8700 | +12.066% | 2 | 1,659 | +15.501% |
| 2026-06-17 | 21.5700 | 21.5700 | 21.3000 | 21.3000 | +10.477% | 2 | 1,658 | +29.437% |
| 2026-06-15 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | +5.934% | 10 | 1,648 | +42.998% |
| 2026-06-08 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -5.504% | 2 | 1,646 | +51.484% |
| 2026-06-05 | 18.9800 | 19.2600 | 18.9800 | 19.2600 | -2.481% | 45 | 1,691 | +43.146% |
| 2026-06-03 | 18.9000 | 19.7500 | 18.8500 | 19.7500 | +8.576% | 256 | 1,448 | +39.595% |
| 2026-06-02 | 17.9500 | 18.1900 | 17.4000 | 18.1900 | +8.145% | 852 | 618 | +51.567% |
| 2026-06-01 | 16.8100 | 16.8200 | 16.8100 | 16.8200 | +1.631% | 6 | 613 | +63.912% |
| 2026-05-29 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +4.023% | 25 | 588 | +66.586% |
| 2026-05-28 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +0.379% | 5 | 583 | +73.287% |
| 2026-05-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +2.789% | 10 | 593 | +73.943% |
| 2026-05-26 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -1.154% | 1 | 593 | +78.794% |
| 2026-05-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +5.121% | 1 | 593 | +76.731% |
| 2026-05-19 | 14.5800 | 14.8400 | 14.5800 | 14.8400 | -6.372% | 3 | 593 | +85.782% |
| 2026-05-13 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +1.733% | 4 | 593 | +73.943% |
| 2026-05-12 | 16.2300 | 16.2300 | 15.5800 | 15.5800 | -0.764% | 80 | 633 | +76.958% |
| 2026-05-08 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +9.408% | 1 | 632 | +75.605% |
| 2026-05-04 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +9.458% | 1 | 633 | +92.125% |
| 2026-05-01 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -0.304% | 1 | 633 | +110.297% |
| 2026-04-30 | 13.0500 | 13.1500 | 13.0500 | 13.1500 | -11.269% | 69 | 633 | +109.658% |
| 2026-04-28 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +10.186% | 1 | 634 | +86.032% |
| 2026-04-27 | 14.0200 | 14.0200 | 13.4500 | 13.4500 | -0.665% | 2 | 633 | +104.981% |
| 2026-04-22 | 13.2000 | 13.5400 | 13.2000 | 13.5400 | +2.343% | 3 | 630 | +103.619% |
| 2026-04-21 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +2.241% | 1 | 630 | +108.390% |
| 2026-04-20 | 11.9500 | 13.0500 | 11.9500 | 12.9400 | +10.315% | 3 | 626 | +113.060% |
| 2026-04-17 | 12.3000 | 12.3000 | 11.5500 | 11.7300 | +34.057% | 63 | 587 | +135.038% |
| 2026-04-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 2 | 585 | +215.086% |
| 2026-04-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -7.908% | 1 | 585 | +211.525% |
| 2026-04-14 | 9.5900 | 9.9700 | 9.5900 | 9.6100 | -7.507% | 33 | 584 | +186.889% |
| 2026-04-13 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -3.974% | 10 | 590 | +165.351% |
| 2026-04-10 | 11.1100 | 11.1100 | 10.8200 | 10.8200 | -1.636% | 6 | 580 | +154.806% |
| 2026-04-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.173% | 10 | 584 | +150.636% |
| 2026-04-08 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.741% | 1 | 578 | +132.658% |
| 2026-04-06 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -7.373% | 5 | 577 | +128.607% |
| 2026-04-02 | 13.3100 | 13.3100 | 13.0200 | 13.0200 | -9.331% | 3 | 574 | +111.751% |
| 2026-03-31 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -1.102% | 1 | 574 | +91.992% |
| 2026-03-30 | 14.3100 | 14.5200 | 14.3100 | 14.5200 | +1.185% | 102 | 575 | +89.876% |
| 2026-03-27 | 13.7000 | 14.3500 | 13.7000 | 14.3500 | +0.772% | 12 | 577 | +92.125% |
| 2026-03-26 | 14.8000 | 14.8000 | 14.2400 | 14.2400 | -1.248% | 6 | 587 | +93.610% |
| 2026-03-24 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -2.237% | 1 | 589 | +91.193% |
| 2026-03-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.909% | 10 | 589 | +86.915% |
| 2026-03-20 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +9.486% | 10 | 599 | +79.609% |
| 2026-03-18 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +0.143% | 1 | 609 | +96.648% |
| 2026-03-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.478% | 100 | 608 | +96.929% |
| 2026-03-16 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -0.490% | 1 | 708 | +94.018% |
| 2026-03-11 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +6.329% | 1 | 707 | +93.067% |
| 2026-03-06 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +2.363% | 2 | 706 | +105.287% |
| 2026-03-05 | 12.2900 | 13.1200 | 12.2900 | 13.1200 | +0.536% | 4 | 706 | +110.137% |
| 2026-03-04 | 12.9900 | 13.0500 | 12.9900 | 13.0500 | -3.476% | 4 | 708 | +111.264% |
| 2026-03-03 | 14.0700 | 14.0700 | 13.5200 | 13.5200 | -2.029% | 159 | 709 | +103.920% |
| 2026-03-02 | 13.2700 | 13.9000 | 13.2700 | 13.8000 | -1.429% | 3 | 852 | +99.783% |
| 2026-02-27 | 15.5300 | 15.5300 | 14.0000 | 14.0000 | -29.471% | 35 | 853 | +96.929% |
| 2026-02-26 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -14.624% | 10 | 861 | +38.892% |
| 2026-02-24 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -3.806% | 2 | 851 | +18.581% |
| 2026-02-12 | 24.3000 | 24.3000 | 23.8600 | 24.1700 | +13.208% | 12 | 850 | +14.067% |
| 2026-02-11 | 21.5000 | 21.5000 | 21.3500 | 21.3500 | +3.290% | 11 | 849 | +29.133% |
| 2026-02-04 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -2.684% | 5 | 850 | +33.382% |
| 2026-02-03 | 20.8900 | 21.2400 | 20.8900 | 21.2400 | +12.859% | 10 | 850 | +29.802% |
| 2026-02-02 | 18.7000 | 19.0500 | 18.7000 | 18.8200 | -0.053% | 3 | 850 | +46.493% |
| 2026-01-27 | 18.7800 | 18.8300 | 18.7800 | 18.8300 | +3.575% | 17 | 848 | +46.415% |
| 2026-01-26 | 18.2000 | 18.2000 | 18.1800 | 18.1800 | -2.258% | 3 | 838 | +51.650% |
| 2026-01-23 | 18.9000 | 18.9000 | 18.6000 | 18.6000 | -2.362% | 11 | 835 | +48.226% |
| 2026-01-22 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +2.695% | 10 | 825 | +44.724% |
| 2026-01-21 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +2.486% | 2 | 815 | +48.625% |
| 2026-01-20 | 17.7800 | 18.1300 | 17.7800 | 18.1000 | +1.571% | 106 | 814 | +52.320% |
| 2026-01-16 | 17.8500 | 17.8500 | 17.8200 | 17.8200 | +2.709% | 5 | 708 | +54.714% |
| 2026-01-15 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -1.977% | 1 | 708 | +58.905% |
| 2026-01-14 | 17.4700 | 17.7000 | 17.4700 | 17.7000 | +4.858% | 9 | 707 | +55.763% |
| 2026-01-08 | 16.7000 | 16.8800 | 16.7000 | 16.8800 | +3.558% | 5 | 703 | +63.329% |
| 2026-01-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.918% | 4 | 698 | +69.141% |
| 2026-01-06 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +6.266% | 10 | 694 | +64.205% |
| 2026-01-05 | 15.8300 | 15.8300 | 15.8000 | 15.8000 | -2.167% | 2 | 693 | +74.494% |
| 2026-01-02 | 15.7500 | 16.1500 | 15.6600 | 16.1500 | +6.041% | 4 | 693 | +70.712% |
| 2025-12-31 | 15.3600 | 15.3600 | 15.2200 | 15.2300 | -0.131% | 12 | 680 | +81.024% |
| 2025-12-30 | 15.3000 | 15.3000 | 15.2500 | 15.2500 | -0.845% | 2 | 680 | +80.787% |
| 2025-12-29 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +0.852% | 1 | 681 | +79.259% |
| 2025-12-19 | 15.1700 | 15.2500 | 15.1700 | 15.2500 | -2.181% | 2 | 681 | +80.787% |
| 2025-12-18 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | -1.950% | 10 | 680 | +76.844% |
| 2025-12-16 | 15.8700 | 15.9000 | 15.8700 | 15.9000 | 0.000% | 350 | 670 | +73.396% |
| 2025-12-15 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.662% | 1 | 320 | +73.396% |
| 2025-12-11 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -0.824% | 2 | 319 | +76.279% |
| 2025-12-10 | 15.4000 | 15.8000 | 15.4000 | 15.7700 | +8.385% | 223 | 317 | +74.826% |
| 2025-12-09 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -2.349% | 3 | 94 | +89.485% |
| 2025-12-08 | 15.0900 | 15.0900 | 14.8900 | 14.9000 | +13.136% | 91 | 91 | +85.034% |
| 2025-12-05 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | 0.000% | 5 | 5 | +109.339% |