NFLX280616P00065000
NFLX Jun 16 2028 65.00 Put
optionOPRA
EODOct 8, 2026
8.75USD-12.500%(-1.25)27Vol2,435OI
NFLX280616P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.8200 | 8.8200 | 8.7000 | 8.7500 | -12.500% | 27 | 2,410 | 0.000% |
| 2026-10-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.420% | 1 | 2,409 | -12.500% |
| 2026-10-02 | 9.8000 | 9.8600 | 9.5900 | 9.8600 | +4.339% | 4 | 2,406 | -11.258% |
| 2026-10-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +7.386% | 1 | 2,407 | -7.407% |
| 2026-09-29 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | +2.684% | 2 | 2,406 | -0.568% |
| 2026-09-28 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +2.024% | 1 | 2,405 | +2.100% |
| 2026-09-24 | 8.5300 | 8.5300 | 8.4000 | 8.4000 | 0.000% | 46 | 2,371 | +4.167% |
| 2026-09-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.572% | 120 | 2,285 | +4.167% |
| 2026-09-21 | 8.4500 | 8.4500 | 8.2700 | 8.2700 | -0.958% | 2 | 2,286 | +5.804% |
| 2026-09-18 | 9.0500 | 9.0500 | 8.3500 | 8.3500 | +29.457% | 32 | 2,264 | +4.790% |
| 2026-09-14 | 6.8000 | 6.8000 | 6.4500 | 6.4500 | -14.570% | 3 | 2,265 | +35.659% |
| 2026-09-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.027% | 1 | 2,265 | +15.894% |
| 2026-09-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +8.824% | 1 | 2,265 | +18.243% |
| 2026-09-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.874% | 4 | 2,261 | +28.676% |
| 2026-09-02 | 6.8000 | 6.8000 | 6.5500 | 6.6100 | -4.892% | 18 | 2,261 | +32.375% |
| 2026-09-01 | 7.0500 | 7.0500 | 6.9500 | 6.9500 | +1.017% | 10 | 2,271 | +25.899% |
| 2026-08-31 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -2.411% | 1 | 2,270 | +27.180% |
| 2026-08-26 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -1.122% | 1 | 2,271 | +24.113% |
| 2026-08-25 | 7.3000 | 7.3000 | 7.1300 | 7.1300 | -2.729% | 2 | 2,270 | +22.721% |
| 2026-08-24 | 7.3800 | 7.3800 | 7.3300 | 7.3300 | -1.743% | 3 | 2,269 | +19.372% |
| 2026-08-21 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -1.453% | 1 | 2,269 | +17.292% |
| 2026-08-20 | 7.4000 | 7.5700 | 7.4000 | 7.5700 | +1.611% | 2 | 2,267 | +15.588% |
| 2026-08-19 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -6.875% | 2 | 2,267 | +17.450% |
| 2026-08-18 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -2.439% | 2 | 2,267 | +9.375% |
| 2026-08-13 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | -7.658% | 84 | 2,347 | +6.707% |
| 2026-08-12 | 9.0000 | 9.0000 | 8.8800 | 8.8800 | +3.860% | 31 | 2,317 | -1.464% |
| 2026-08-11 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -6.761% | 41 | 2,296 | +2.339% |
| 2026-08-07 | 9.3000 | 9.3000 | 9.1700 | 9.1700 | -8.300% | 19 | 2,279 | -4.580% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.167% | 1 | 2,278 | -12.500% |
| 2026-07-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.250% | 35 | 2,313 | -8.854% |
| 2026-07-27 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -9.059% | 2 | 2,311 | -14.551% |
| 2026-07-21 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -0.354% | 1 | 2,310 | -22.291% |
| 2026-07-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +0.623% | 90 | 2,400 | -22.566% |
| 2026-07-17 | 11.8000 | 12.5000 | 10.9600 | 11.2300 | +16.979% | 32 | 2,395 | -22.084% |
| 2026-07-16 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | +0.629% | 20 | 2,375 | -8.854% |
| 2026-07-15 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +0.421% | 6 | 2,369 | -8.281% |
| 2026-07-14 | 9.5300 | 9.5300 | 9.5000 | 9.5000 | +3.599% | 26 | 2,370 | -7.895% |
| 2026-07-13 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -4.079% | 1 | 2,369 | -4.580% |
| 2026-07-10 | 9.4000 | 9.5600 | 9.4000 | 9.5600 | +7.416% | 2 | 2,367 | -8.473% |
| 2026-06-29 | 9.0000 | 9.1000 | 8.9000 | 8.9000 | -2.732% | 12 | 2,356 | -1.685% |
| 2026-06-26 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.823% | 1 | 2,357 | -4.372% |
| 2026-06-25 | 9.8900 | 9.8900 | 9.8200 | 9.8200 | +4.468% | 6 | 2,356 | -10.896% |
| 2026-06-23 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | -3.093% | 16 | 2,340 | -6.915% |
| 2026-06-22 | 9.0200 | 9.7000 | 9.0200 | 9.7000 | +21.250% | 139 | 2,450 | -9.794% |
| 2026-06-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.696% | 1 | 2,449 | +9.375% |
| 2026-06-16 | 7.8800 | 7.8800 | 7.3600 | 7.3600 | -1.867% | 64 | 2,388 | +18.886% |
| 2026-06-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 25 | 2,413 | +16.667% |
| 2026-06-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.283% | 1 | 2,414 | +15.894% |
| 2026-06-03 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +8.296% | 10 | 2,424 | +19.699% |
| 2026-06-02 | 7.0500 | 7.0500 | 6.7500 | 6.7500 | +13.445% | 2 | 2,423 | +29.630% |
| 2026-05-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.790% | 1 | 2,423 | +47.059% |
| 2026-05-19 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -6.441% | 10 | 2,413 | +58.514% |
| 2026-05-18 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | -7.087% | 6 | 2,409 | +48.305% |
| 2026-05-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.511% | 1 | 2,409 | +37.795% |
| 2026-05-11 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | +7.258% | 3 | 2,409 | +31.579% |
| 2026-05-07 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | -3.125% | 3 | 2,409 | +41.129% |
| 2026-05-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.065% | 1 | 2,408 | +36.719% |
| 2026-05-05 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +10.811% | 1 | 2,407 | +42.276% |
| 2026-05-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -2.632% | 1 | 2,407 | +57.658% |
| 2026-04-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.074% | 100 | 2,407 | +53.509% |
| 2026-04-22 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +22.889% | 1 | 2,407 | +58.228% |
| 2026-04-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.357% | 1 | 2,406 | +94.444% |
| 2026-04-20 | 5.0300 | 5.3800 | 5.0300 | 5.3800 | +14.468% | 7 | 2,410 | +62.639% |
| 2026-04-15 | 4.6500 | 4.7000 | 4.4500 | 4.7000 | +7.306% | 7 | 2,410 | +86.170% |
| 2026-04-14 | 4.5000 | 4.6000 | 4.3800 | 4.3800 | -11.871% | 23 | 2,409 | +99.772% |
| 2026-04-13 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -0.600% | 1 | 2,432 | +76.056% |
| 2026-04-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 2 | 2,432 | +75.000% |
| 2026-04-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 2 | 2,432 | +68.269% |
| 2026-04-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.310% | 30 | 2,433 | +57.658% |
| 2026-04-07 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +4.364% | 1 | 2,433 | +52.439% |
| 2026-04-06 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -8.027% | 3 | 2,434 | +59.091% |
| 2026-04-01 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -7.716% | 1 | 2,435 | +46.321% |
| 2026-03-31 | 6.2500 | 6.4800 | 6.2500 | 6.4800 | -4.000% | 6 | 2,435 | +35.031% |
| 2026-03-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.297% | 2 | 2,441 | +29.630% |
| 2026-03-16 | 6.6800 | 6.7300 | 6.6800 | 6.7300 | -1.752% | 3 | 2,441 | +30.015% |
| 2026-03-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +12.295% | 1 | 2,444 | +27.737% |
| 2026-03-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 8 | 2,445 | +43.443% |
| 2026-03-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 638 | 2,453 | +45.833% |
| 2026-03-04 | 5.9400 | 6.0500 | 5.9300 | 5.9500 | -2.778% | 11 | 2,453 | +47.059% |
| 2026-03-03 | 6.5500 | 6.5500 | 6.1200 | 6.1200 | -0.488% | 9 | 2,456 | +42.974% |
| 2026-03-02 | 6.3500 | 6.3500 | 5.9400 | 6.1500 | -9.559% | 7 | 2,463 | +42.276% |
| 2026-02-27 | 7.1500 | 7.1800 | 6.7500 | 6.8000 | -23.164% | 1,952 | 2,463 | +28.676% |
| 2026-02-25 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -11.765% | 1 | 1,860 | -1.130% |
| 2026-02-24 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -1.280% | 2 | 1,860 | -12.762% |
| 2026-02-23 | 9.8100 | 10.1600 | 9.8100 | 10.1600 | +9.601% | 3 | 1,859 | -13.878% |
| 2026-02-20 | 9.6000 | 9.6000 | 9.1400 | 9.2700 | -8.670% | 165 | 1,857 | -5.609% |
| 2026-02-17 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 1 | 1,950 | -13.793% |
| 2026-02-12 | 9.7500 | 10.1900 | 9.7500 | 10.1000 | +11.602% | 315 | 1,949 | -13.366% |
| 2026-02-11 | 8.5000 | 9.0500 | 8.5000 | 9.0500 | +1.344% | 9 | 1,724 | -3.315% |
| 2026-02-09 | 8.8000 | 8.9300 | 8.7600 | 8.9300 | +2.057% | 24 | 1,717 | -2.016% |
| 2026-02-05 | 8.4500 | 8.7800 | 8.4500 | 8.7500 | +0.575% | 2,541 | 1,718 | 0.000% |
| 2026-02-04 | 8.7500 | 8.7500 | 8.6800 | 8.7000 | +0.928% | 660 | 1,548 | +0.575% |
| 2026-02-03 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +10.513% | 1 | 2,208 | +1.508% |
| 2026-01-28 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.500% | 2 | 2,207 | +12.179% |
| 2026-01-23 | 8.8500 | 8.8500 | 7.8600 | 8.0000 | -0.990% | 16 | 2,209 | +9.375% |
| 2026-01-22 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -2.651% | 40 | 2,213 | +8.292% |
| 2026-01-21 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | +3.620% | 32 | 2,195 | +5.422% |
| 2026-01-20 | 7.7700 | 8.0100 | 7.7700 | 8.0100 | +2.038% | 7 | 2,165 | +9.238% |
| 2026-01-16 | 7.8300 | 7.8800 | 7.8300 | 7.8500 | -0.633% | 6 | 2,162 | +11.465% |
| 2026-01-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.935% | 6 | 2,162 | +10.759% |
| 2026-01-14 | 7.5100 | 7.7500 | 7.0000 | 7.7500 | +8.089% | 10 | 2,156 | +12.903% |
| 2026-01-13 | 7.2100 | 7.2100 | 7.1700 | 7.1700 | -5.658% | 4 | 2,151 | +22.036% |
| 2026-01-09 | 7.4200 | 7.6000 | 7.4200 | 7.6000 | +2.703% | 21 | 2,150 | +15.132% |
| 2026-01-07 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 1 | 2,153 | +18.243% |
| 2026-01-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 2,152 | +25.000% |
| 2026-01-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 10 | 2,150 | +25.000% |
| 2025-12-31 | 6.6500 | 6.7000 | 6.0000 | 6.7000 | -0.149% | 7 | 2,143 | +30.597% |
| 2025-12-29 | 6.7500 | 6.8500 | 6.6200 | 6.7100 | -4.688% | 1,904 | 2,143 | +30.402% |
| 2025-12-23 | 6.7900 | 7.0400 | 6.7900 | 7.0400 | +2.029% | 4 | 322 | +24.290% |
| 2025-12-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 50 | 321 | +26.812% |
| 2025-12-17 | 6.7100 | 6.8500 | 6.6500 | 6.8500 | -12.739% | 11 | 271 | +27.737% |
| 2025-12-12 | 6.8600 | 7.8500 | 6.8600 | 7.8500 | +13.603% | 51 | 260 | +11.465% |
| 2025-12-11 | 7.2300 | 7.2300 | 6.3500 | 6.9100 | -6.622% | 154 | 209 | +26.628% |
| 2025-12-10 | 6.9500 | 7.4000 | 6.9500 | 7.4000 | +13.846% | 51 | 55 | +18.243% |
| 2025-12-08 | 6.5000 | 6.5300 | 6.4500 | 6.5000 | +13.043% | 4 | 5 | +34.615% |
| 2025-12-04 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | 0.000% | 3 | 3 | +52.174% |