NFLX280616P00070000
NFLX Jun 16 2028 70.00 Put
optionOPRA
EODOct 7, 2026
11.65USD-7.540%(-0.95)2Vol4,865OI
NFLX280616P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.9300 | 11.9300 | 11.6500 | 11.6500 | -7.540% | 2 | 4,865 | 0.000% |
| 2026-10-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.522% | 50 | 4,915 | -7.540% |
| 2026-10-02 | 12.4500 | 12.4500 | 12.2900 | 12.2900 | +3.277% | 189 | 4,842 | -5.207% |
| 2026-10-01 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.386% | 1 | 4,842 | -2.101% |
| 2026-09-30 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.390% | 5 | 4,841 | +2.193% |
| 2026-09-28 | 11.4000 | 11.8000 | 11.4000 | 11.8000 | +7.566% | 146 | 4,981 | -1.271% |
| 2026-09-25 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +1.199% | 1 | 4,981 | +6.199% |
| 2026-09-24 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -0.550% | 1 | 4,981 | +7.472% |
| 2026-09-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 2 | 4,981 | +6.881% |
| 2026-09-22 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +4.306% | 2 | 4,979 | +6.881% |
| 2026-09-21 | 10.8300 | 10.8300 | 10.4500 | 10.4500 | -5.601% | 762 | 4,230 | +11.483% |
| 2026-09-18 | 11.3200 | 11.3400 | 11.0200 | 11.0700 | +17.391% | 46 | 4,185 | +5.239% |
| 2026-09-16 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +4.199% | 1 | 4,184 | +23.542% |
| 2026-09-15 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.500% | 1 | 4,184 | +28.729% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.950% | 1 | 4,184 | +16.500% |
| 2026-09-08 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +6.889% | 1 | 4,183 | +21.102% |
| 2026-09-04 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | +10.701% | 2 | 4,183 | +29.444% |
| 2026-09-03 | 8.3200 | 8.3200 | 8.1300 | 8.1300 | -2.635% | 3 | 4,184 | +43.296% |
| 2026-09-02 | 8.4500 | 8.4500 | 8.3500 | 8.3500 | -6.180% | 2 | 4,185 | +39.521% |
| 2026-09-01 | 8.9500 | 8.9500 | 8.9000 | 8.9000 | +0.112% | 10 | 4,190 | +30.899% |
| 2026-08-31 | 8.9500 | 8.9500 | 8.8900 | 8.8900 | +0.452% | 402 | 3,790 | +31.046% |
| 2026-08-26 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.885% | 1 | 3,790 | +31.638% |
| 2026-08-25 | 9.0700 | 9.0700 | 9.0200 | 9.0200 | -3.529% | 2 | 3,789 | +29.157% |
| 2026-08-20 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.058% | 1 | 3,789 | +24.599% |
| 2026-08-19 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | -3.866% | 4 | 3,788 | +23.280% |
| 2026-08-18 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -4.098% | 2 | 3,788 | +18.515% |
| 2026-08-17 | 9.9500 | 10.4100 | 9.9500 | 10.2500 | +3.119% | 1,006 | 2,883 | +13.659% |
| 2026-08-14 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -9.472% | 1 | 2,882 | +17.203% |
| 2026-08-10 | 11.0900 | 11.0900 | 10.9800 | 10.9800 | -3.684% | 2 | 2,883 | +6.102% |
| 2026-08-07 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.437% | 1 | 2,882 | +2.193% |
| 2026-08-05 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -10.126% | 10 | 2,882 | +1.747% |
| 2026-07-24 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -4.211% | 1 | 2,882 | -8.556% |
| 2026-07-23 | 13.3100 | 13.4500 | 13.3000 | 13.3000 | +0.987% | 3 | 2,884 | -12.406% |
| 2026-07-22 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -4.910% | 2 | 2,884 | -11.541% |
| 2026-07-21 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +0.362% | 1 | 2,883 | -15.884% |
| 2026-07-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.222% | 100 | 2,783 | -15.580% |
| 2026-07-17 | 14.6600 | 14.6600 | 13.4000 | 13.5000 | +13.924% | 29 | 2,795 | -13.704% |
| 2026-07-14 | 11.8500 | 11.9000 | 11.8500 | 11.8500 | +2.954% | 13 | 2,796 | -1.688% |
| 2026-07-13 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -3.440% | 4 | 2,794 | +1.216% |
| 2026-07-10 | 11.9900 | 11.9900 | 11.7800 | 11.9200 | +5.487% | 102 | 2,692 | -2.265% |
| 2026-07-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.727% | 1 | 2,692 | +3.097% |
| 2026-07-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.774% | 1 | 2,692 | +5.909% |
| 2026-07-02 | 11.3700 | 11.3700 | 10.6000 | 10.6000 | -9.633% | 11 | 2,695 | +9.906% |
| 2026-07-01 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -1.841% | 10 | 2,695 | -0.682% |
| 2026-06-30 | 11.9000 | 11.9500 | 11.9000 | 11.9500 | +6.696% | 59 | 2,643 | -2.510% |
| 2026-06-29 | 11.2700 | 11.2700 | 11.2000 | 11.2000 | -2.862% | 11 | 2,632 | +4.018% |
| 2026-06-26 | 12.1000 | 12.1000 | 11.3000 | 11.5300 | -6.260% | 15 | 2,637 | +1.041% |
| 2026-06-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.585% | 3 | 2,634 | -5.285% |
| 2026-06-24 | 12.0000 | 12.0000 | 11.8700 | 11.9900 | +1.352% | 23 | 2,613 | -2.836% |
| 2026-06-22 | 11.2700 | 12.1000 | 11.2700 | 11.8300 | +15.415% | 13 | 2,613 | -1.522% |
| 2026-06-17 | 10.1400 | 10.2500 | 10.1400 | 10.2500 | +4.592% | 142 | 2,471 | +13.659% |
| 2026-06-16 | 9.5200 | 10.0700 | 9.5200 | 9.8000 | +9.497% | 8 | 2,468 | +18.878% |
| 2026-06-04 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -6.184% | 5 | 2,468 | +30.168% |
| 2026-06-03 | 9.0000 | 9.5400 | 9.0000 | 9.5400 | +13.571% | 6 | 2,466 | +22.117% |
| 2026-05-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +15.862% | 10 | 2,461 | +38.690% |
| 2026-05-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.844% | 100 | 2,432 | +60.690% |
| 2026-05-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 50 | 2,464 | +51.299% |
| 2026-05-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.589% | 2 | 2,466 | +47.468% |
| 2026-05-12 | 8.3000 | 8.3000 | 8.2500 | 8.2800 | -1.429% | 50 | 2,446 | +40.700% |
| 2026-05-11 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +7.692% | 4 | 2,448 | +38.690% |
| 2026-05-05 | 7.7500 | 7.8000 | 7.3000 | 7.8000 | +11.429% | 854 | 1,600 | +49.359% |
| 2026-05-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 1 | 1,599 | +66.429% |
| 2026-04-21 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +13.208% | 9 | 1,604 | +61.806% |
| 2026-04-17 | 6.3000 | 6.3600 | 6.0000 | 6.3600 | +25.941% | 23 | 1,598 | +83.176% |
| 2026-04-16 | 5.4500 | 5.4500 | 5.0500 | 5.0500 | -7.339% | 7 | 1,593 | +130.693% |
| 2026-04-15 | 5.0000 | 5.4500 | 5.0000 | 5.4500 | +0.739% | 4 | 1,593 | +113.761% |
| 2026-04-14 | 5.5400 | 5.5400 | 5.3000 | 5.4100 | -9.833% | 11 | 1,593 | +115.342% |
| 2026-04-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.662% | 6 | 1,593 | +94.167% |
| 2026-04-10 | 6.2000 | 6.2700 | 6.0400 | 6.0400 | -5.625% | 4 | 1,599 | +92.881% |
| 2026-04-09 | 6.6300 | 6.6300 | 6.2700 | 6.4000 | -7.112% | 8 | 1,602 | +82.031% |
| 2026-04-07 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -0.145% | 5 | 1,610 | +69.086% |
| 2026-04-06 | 6.9000 | 6.9000 | 6.7500 | 6.9000 | -2.817% | 3 | 1,615 | +68.841% |
| 2026-04-02 | 7.4200 | 7.5200 | 7.1000 | 7.1000 | -6.085% | 10 | 1,624 | +64.085% |
| 2026-03-31 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -4.061% | 2 | 1,624 | +54.101% |
| 2026-03-27 | 7.8500 | 7.8800 | 7.8400 | 7.8800 | -0.253% | 15 | 1,626 | +47.843% |
| 2026-03-23 | 8.2500 | 8.2500 | 7.9000 | 7.9000 | -7.059% | 3 | 1,641 | +47.468% |
| 2026-03-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 6 | 1,642 | +37.059% |
| 2026-03-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.617% | 2 | 1,648 | +44.720% |
| 2026-03-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.699% | 4 | 1,650 | +43.827% |
| 2026-03-12 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +3.000% | 1 | 1,654 | +41.383% |
| 2026-03-11 | 7.6000 | 8.0000 | 7.6000 | 8.0000 | +4.575% | 4 | 1,655 | +45.625% |
| 2026-03-09 | 7.7300 | 7.7300 | 7.6500 | 7.6500 | +4.366% | 6 | 1,656 | +52.288% |
| 2026-03-04 | 7.6500 | 7.6500 | 7.3000 | 7.3300 | -4.058% | 37 | 1,654 | +58.936% |
| 2026-03-03 | 7.9000 | 8.4000 | 7.6300 | 7.6400 | -0.131% | 118 | 1,675 | +52.487% |
| 2026-03-02 | 7.7500 | 8.2600 | 7.6400 | 7.6500 | -3.165% | 25 | 1,734 | +52.288% |
| 2026-02-27 | 9.2500 | 9.5000 | 7.7500 | 7.9000 | -34.979% | 922 | 1,744 | +47.468% |
| 2026-02-24 | 12.1200 | 12.1500 | 12.1200 | 12.1500 | +0.746% | 2 | 1,438 | -4.115% |
| 2026-02-20 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +0.836% | 2 | 1,438 | -3.400% |
| 2026-02-19 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -0.747% | 2 | 1,436 | -2.592% |
| 2026-02-17 | 12.5000 | 12.5000 | 12.0500 | 12.0500 | -0.905% | 6 | 1,434 | -3.320% |
| 2026-02-13 | 12.6900 | 12.8300 | 12.1600 | 12.1600 | -2.720% | 6 | 1,435 | -4.194% |
| 2026-02-12 | 11.8000 | 12.5000 | 11.8000 | 12.5000 | +23.153% | 3 | 1,435 | -6.800% |
| 2026-02-10 | 10.4000 | 10.4000 | 10.1500 | 10.1500 | -7.727% | 2 | 1,432 | +14.778% |
| 2026-02-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 2 | 1,432 | +5.909% |
| 2026-02-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 1 | 1,430 | +5.909% |
| 2026-02-05 | 10.5000 | 10.8900 | 10.3000 | 10.8500 | +0.930% | 226 | 1,430 | +7.373% |
| 2026-02-04 | 10.5000 | 10.7500 | 10.5000 | 10.7500 | -2.715% | 6 | 1,543 | +8.372% |
| 2026-02-03 | 10.3000 | 11.0500 | 10.2500 | 11.0500 | +8.016% | 215 | 1,548 | +5.430% |
| 2026-02-02 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +1.287% | 1 | 1,734 | +13.881% |
| 2026-01-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 4 | 1,733 | +15.347% |
| 2026-01-29 | 9.9500 | 10.2600 | 9.9500 | 10.1000 | +5.208% | 372 | 1,737 | +15.347% |
| 2026-01-28 | 9.7200 | 9.7200 | 9.6000 | 9.6000 | -1.538% | 5 | 1,374 | +21.354% |
| 2026-01-27 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.102% | 5 | 1,373 | +19.487% |
| 2026-01-26 | 9.6600 | 9.7600 | 9.6600 | 9.7600 | +0.412% | 3 | 1,378 | +19.365% |
| 2026-01-23 | 9.7300 | 9.7300 | 9.7200 | 9.7200 | -2.016% | 2 | 1,380 | +19.856% |
| 2026-01-22 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -2.650% | 1 | 1,381 | +17.440% |
| 2026-01-21 | 10.4500 | 10.4500 | 10.1500 | 10.1900 | +2.825% | 6 | 1,381 | +14.328% |
| 2026-01-20 | 9.0700 | 9.9100 | 9.0700 | 9.9100 | +13.257% | 38 | 1,382 | +17.558% |
| 2026-01-16 | 9.6800 | 9.7500 | 8.7500 | 8.7500 | -7.895% | 132 | 1,523 | +33.143% |
| 2026-01-15 | 9.3700 | 9.6000 | 9.3000 | 9.5000 | +2.703% | 22 | 1,523 | +22.632% |
| 2026-01-14 | 8.6700 | 9.5000 | 8.6700 | 9.2500 | +5.233% | 47 | 1,526 | +25.946% |
| 2026-01-13 | 9.0000 | 9.1000 | 8.5000 | 8.7900 | -0.340% | 92 | 1,485 | +32.537% |
| 2026-01-12 | 9.3000 | 9.3000 | 8.7500 | 8.8200 | -5.870% | 158 | 1,396 | +32.086% |
| 2026-01-09 | 9.4300 | 9.4300 | 9.2300 | 9.3700 | +3.422% | 3 | 1,241 | +24.333% |
| 2026-01-08 | 9.0000 | 9.0600 | 9.0000 | 9.0600 | +2.955% | 11 | 1,240 | +28.587% |
| 2026-01-07 | 8.9100 | 9.0500 | 8.8000 | 8.8000 | +2.445% | 56 | 1,229 | +32.386% |
| 2026-01-06 | 8.9000 | 9.0000 | 8.5900 | 8.5900 | -2.052% | 13 | 1,187 | +35.623% |
| 2026-01-05 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.341% | 1 | 1,176 | +32.839% |
| 2026-01-02 | 8.7000 | 8.9000 | 8.3500 | 8.8000 | +6.152% | 452 | 1,176 | +32.386% |
| 2025-12-31 | 8.3000 | 8.4500 | 8.2900 | 8.2900 | +5.605% | 3 | 724 | +40.531% |
| 2025-12-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.848% | 10 | 724 | +48.408% |
| 2025-12-26 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.482% | 1 | 714 | +41.212% |
| 2025-12-24 | 8.5000 | 8.5000 | 8.4600 | 8.4600 | +4.444% | 5 | 714 | +37.707% |
| 2025-12-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.706% | 30 | 714 | +43.827% |
| 2025-12-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 1 | 684 | +37.059% |
| 2025-12-18 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.198% | 1 | 683 | +37.870% |
| 2025-12-17 | 8.3800 | 8.3800 | 8.2800 | 8.3500 | -3.468% | 6 | 683 | +39.521% |
| 2025-12-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.705% | 1 | 679 | +34.682% |
| 2025-12-15 | 8.8000 | 8.8700 | 8.8000 | 8.8000 | +2.804% | 16 | 678 | +32.386% |
| 2025-12-12 | 8.6000 | 8.7500 | 8.5600 | 8.5600 | -2.283% | 4 | 662 | +36.098% |
| 2025-12-11 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +0.344% | 1 | 660 | +32.991% |
| 2025-12-10 | 8.3500 | 8.7500 | 8.3500 | 8.7300 | +5.181% | 56 | 659 | +33.448% |
| 2025-12-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.121% | 10 | 603 | +40.361% |
| 2025-12-08 | 7.8000 | 8.3400 | 7.6000 | 8.2900 | +13.251% | 549 | 593 | +40.531% |
| 2025-12-05 | 7.2900 | 7.4000 | 7.2900 | 7.3200 | +3.099% | 35 | 48 | +59.153% |
| 2025-12-04 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +4.874% | 4 | 13 | +64.085% |
| 2025-12-03 | 7.1500 | 7.1500 | 6.0500 | 6.7700 | 0.000% | 11 | 11 | +72.083% |