NFLX280616P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 201 | 0.000% |
| 2026-10-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 1 | 200 | -4.545% |
| 2026-10-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.534% | 27 | 173 | -7.080% |
| 2026-10-02 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +7.048% | 2 | 173 | -6.584% |
| 2026-10-01 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | +4.167% | 21 | 165 | 0.000% |
| 2026-09-28 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +6.105% | 1 | 164 | +4.167% |
| 2026-09-23 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -1.042% | 11 | 153 | +10.526% |
| 2026-09-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +28.342% | 2 | 153 | +9.375% |
| 2026-09-02 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -9.880% | 1 | 152 | +40.374% |
| 2026-08-25 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | -0.955% | 2 | 152 | +26.506% |
| 2026-08-24 | 4.1600 | 4.2500 | 4.1600 | 4.1900 | -21.828% | 9 | 155 | +25.298% |
| 2026-08-12 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -12.131% | 1 | 154 | -2.052% |
| 2026-07-24 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | -2.711% | 3 | 154 | -13.934% |
| 2026-07-22 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -9.914% | 20 | 134 | -16.268% |
| 2026-07-21 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +2.353% | 1 | 133 | -24.569% |
| 2026-07-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.190% | 2 | 133 | -22.794% |
| 2026-07-17 | 6.5000 | 6.7500 | 6.5000 | 6.7200 | +22.182% | 5 | 130 | -21.875% |
| 2026-07-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.498% | 1 | 131 | -4.545% |
| 2026-07-10 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +2.105% | 1 | 131 | -9.794% |
| 2026-06-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.587% | 75 | 168 | -7.895% |
| 2026-06-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.052% | 15 | 153 | -3.670% |
| 2026-06-22 | 5.1000 | 5.7400 | 5.1000 | 5.7400 | +15.960% | 11 | 162 | -8.537% |
| 2026-06-18 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +2.062% | 81 | 87 | +6.061% |
| 2026-06-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +16.867% | 5 | 90 | +8.247% |
| 2026-06-08 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -2.810% | 14 | 80 | +26.506% |
| 2026-06-05 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.698% | 2 | 79 | +22.951% |
| 2026-06-03 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | +21.127% | 2 | 79 | +22.093% |
| 2026-05-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -6.579% | 2 | 77 | +47.887% |
| 2026-05-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.173% | 1 | 76 | +38.158% |
| 2026-05-11 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +5.195% | 3 | 73 | +29.630% |
| 2026-05-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.944% | 2 | 71 | +36.364% |
| 2026-05-04 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 0.000% | 3 | 68 | +45.833% |
| 2026-04-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.370% | 2 | 66 | +45.833% |
| 2026-04-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 2 | 64 | +43.836% |
| 2026-04-22 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +43.137% | 3 | 61 | +43.836% |
| 2026-04-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -28.169% | 10 | 51 | +105.882% |
| 2026-03-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.792% | 1 | 51 | +47.887% |
| 2026-03-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -17.204% | 4 | 50 | +36.364% |
| 2026-02-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -15.913% | 7 | 50 | +12.903% |
| 2026-02-26 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -4.655% | 1 | 50 | -5.063% |
| 2026-02-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 1 | 51 | -9.483% |
| 2026-02-19 | 5.9500 | 6.2000 | 5.9500 | 6.2000 | -2.362% | 42 | 51 | -15.323% |
| 2026-02-12 | 5.9900 | 6.3500 | 5.9900 | 6.3500 | +26.243% | 2 | 41 | -17.323% |
| 2026-02-09 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -13.276% | 1 | 39 | +4.374% |
| 2026-02-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 1 | 38 | -9.483% |
| 2026-02-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.713% | 10 | 38 | -0.943% |
| 2026-01-29 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +3.200% | 5 | 28 | +1.744% |
| 2026-01-21 | 5.0000 | 5.3000 | 5.0000 | 5.0000 | +0.604% | 15 | 28 | +5.000% |
| 2026-01-20 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +0.404% | 1 | 23 | +5.634% |
| 2026-01-16 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.873% | 2 | 22 | +6.061% |
| 2026-01-14 | 4.4500 | 4.7200 | 4.4500 | 4.7200 | +4.889% | 2 | 22 | +11.229% |
| 2026-01-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.661% | 1 | 20 | +16.667% |
| 2026-01-09 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.194% | 1 | 19 | +11.229% |
| 2026-01-08 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +0.221% | 5 | 18 | +15.894% |
| 2026-01-06 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | +5.116% | 2 | 13 | +16.150% |
| 2025-12-29 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | -4.444% | 11 | 11 | +22.093% |
| 2025-12-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 1 | 2 | +16.667% |
| 2025-12-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.587% | 10 | 3 | +22.093% |
| 2025-12-10 | 4.4000 | 4.5500 | 4.4000 | 4.4600 | +40.694% | 12 | 13 | +17.713% |
| 2025-12-02 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 0.000% | 1 | 1 | +65.615% |