NFLX280616P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -7.104% | 1 | 570 | 0.000% |
| 2026-10-07 | 3.7100 | 3.7100 | 3.6600 | 3.6600 | -9.406% | 4 | 570 | -7.104% |
| 2026-10-05 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +6.316% | 10 | 560 | -15.842% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 93 | 560 | -10.526% |
| 2026-09-22 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +6.061% | 2 | 560 | -2.857% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | +10.368% | 8 | 562 | +3.030% |
| 2026-09-16 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | +8.333% | 3 | 559 | +13.712% |
| 2026-09-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -10.968% | 2 | 558 | +23.188% |
| 2026-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.242% | 2 | 556 | +9.677% |
| 2026-09-02 | 2.7200 | 2.7200 | 2.6100 | 2.6900 | -5.614% | 15 | 559 | +26.394% |
| 2026-08-31 | 2.9600 | 2.9600 | 2.8400 | 2.8500 | -12.308% | 82 | 617 | +19.298% |
| 2026-08-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +9.428% | 1 | 618 | +4.615% |
| 2026-08-26 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | +2.414% | 3 | 616 | +14.478% |
| 2026-08-25 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | -6.452% | 72 | 547 | +17.241% |
| 2026-08-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 2 | 547 | +9.677% |
| 2026-08-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 547 | +9.677% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 1 | 548 | +3.030% |
| 2026-08-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.458% | 1 | 548 | +1.493% |
| 2026-08-13 | 3.5000 | 3.5800 | 3.4700 | 3.4700 | -15.366% | 11 | 546 | -2.017% |
| 2026-08-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 10 | 536 | -17.073% |
| 2026-07-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.376% | 25 | 536 | -22.727% |
| 2026-07-24 | 4.7000 | 4.7000 | 4.6000 | 4.6500 | -7.000% | 6 | 540 | -26.882% |
| 2026-07-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 4 | 536 | -32.000% |
| 2026-07-17 | 5.0000 | 5.2500 | 4.0000 | 4.9500 | +17.857% | 19 | 540 | -31.313% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 1 | 540 | -19.048% |
| 2026-07-07 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -4.523% | 58 | 494 | -10.526% |
| 2026-07-06 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.353% | 10 | 494 | -14.573% |
| 2026-07-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.938% | 40 | 494 | -20.000% |
| 2026-06-26 | 4.1000 | 4.1500 | 4.0000 | 4.0500 | -5.814% | 23 | 485 | -16.049% |
| 2026-06-22 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +30.303% | 3 | 483 | -20.930% |
| 2026-06-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.304% | 1 | 482 | +3.030% |
| 2026-06-11 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +1.543% | 3 | 485 | +3.343% |
| 2026-06-03 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +20.446% | 20 | 485 | +4.938% |
| 2026-05-28 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | -4.270% | 46 | 439 | +26.394% |
| 2026-05-13 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | -11.356% | 3 | 439 | +20.996% |
| 2026-05-12 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +5.667% | 1 | 440 | +7.256% |
| 2026-05-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +10.294% | 2 | 440 | +13.333% |
| 2026-04-28 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -3.546% | 1 | 439 | +25.000% |
| 2026-04-27 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +6.818% | 20 | 439 | +20.567% |
| 2026-04-21 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +8.642% | 1 | 440 | +28.788% |
| 2026-04-17 | 1.9800 | 2.4300 | 1.9800 | 2.4300 | +14.085% | 12 | 430 | +39.918% |
| 2026-04-10 | 2.3500 | 2.3500 | 2.1300 | 2.1300 | -23.929% | 5 | 430 | +59.624% |
| 2026-03-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -17.647% | 1 | 431 | +21.429% |
| 2026-03-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 432 | 0.000% |
| 2026-03-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +23.675% | 1 | 432 | -2.857% |
| 2026-02-27 | 3.4000 | 3.4000 | 2.8300 | 2.8300 | -43.400% | 20 | 431 | +20.141% |
| 2026-02-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 431 | -32.000% |
| 2026-02-23 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +2.000% | 55 | 431 | -33.333% |
| 2026-02-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.457% | 10 | 406 | -32.000% |
| 2026-02-10 | 4.0500 | 4.0500 | 4.0000 | 4.0500 | +2.532% | 8 | 396 | -16.049% |
| 2026-02-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 395 | -13.924% |
| 2026-02-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 395 | -19.048% |
| 2026-01-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 1 | 394 | -12.821% |
| 2026-01-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.744% | 5 | 394 | -16.049% |
| 2026-01-20 | 3.7000 | 3.9500 | 3.7000 | 3.8300 | +0.789% | 6 | 389 | -11.227% |
| 2026-01-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 2 | 385 | -10.526% |
| 2026-01-14 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | +10.294% | 8 | 383 | -9.333% |
| 2026-01-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.890% | 20 | 380 | 0.000% |
| 2026-01-12 | 3.5000 | 3.6500 | 3.3700 | 3.3700 | -6.389% | 53 | 360 | +0.890% |
| 2026-01-09 | 3.5500 | 3.7000 | 3.5500 | 3.6000 | +1.408% | 61 | 398 | -5.556% |
| 2026-01-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 348 | -4.225% |
| 2026-01-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 25 | 348 | -2.857% |
| 2026-01-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 323 | +1.493% |
| 2026-01-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 1 | 323 | +1.493% |
| 2025-12-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.192% | 10 | 323 | +6.250% |
| 2025-12-29 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | +11.333% | 11 | 313 | +1.796% |
| 2025-12-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 1 | 313 | +13.333% |
| 2025-12-17 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | 0.000% | 404 | 312 | -1.449% |
| 2025-12-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -3.900% | 100 | 546 | -1.449% |
| 2025-12-15 | 3.5000 | 3.5900 | 3.5000 | 3.5900 | +2.279% | 4 | 446 | -5.292% |
| 2025-12-12 | 3.4300 | 3.5100 | 3.4000 | 3.5100 | -2.500% | 5 | 442 | -3.134% |
| 2025-12-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 25 | 440 | -5.556% |
| 2025-12-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 1 | 415 | +13.333% |
| 2025-12-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.000% | 2 | 414 | +7.937% |
| 2025-12-05 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +3.093% | 3 | 412 | +13.333% |
| 2025-12-04 | 2.6900 | 2.9100 | 2.6900 | 2.9100 | +10.646% | 7 | 409 | +16.838% |
| 2025-12-03 | 2.4000 | 2.6500 | 2.4000 | 2.6300 | +8.678% | 401 | 403 | +29.278% |
| 2025-12-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 0.000% | 2 | 2 | +40.496% |