NFLX280616P00080000
NFLX Jun 16 2028 80.00 Put
optionOPRA
EODOct 7, 2026
17.55USD-4.930%(-0.91)19Vol5,661OI
NFLX280616P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.9600 | 17.9600 | 17.5500 | 17.5500 | -4.930% | 19 | 5,661 | 0.000% |
| 2026-10-06 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -2.431% | 24 | 5,638 | -4.930% |
| 2026-10-02 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +4.242% | 5 | 5,633 | -7.241% |
| 2026-10-01 | 18.0000 | 18.1500 | 18.0000 | 18.1500 | +9.206% | 4 | 5,633 | -3.306% |
| 2026-09-29 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | +1.033% | 1 | 5,632 | +5.596% |
| 2026-09-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +4.114% | 1 | 5,633 | +6.687% |
| 2026-09-21 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -5.105% | 1 | 5,632 | +11.076% |
| 2026-09-18 | 17.5000 | 17.5000 | 16.6500 | 16.6500 | +16.842% | 7 | 5,625 | +5.405% |
| 2026-09-16 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +2.518% | 1 | 5,625 | +23.158% |
| 2026-09-15 | 13.8500 | 13.9000 | 13.8500 | 13.9000 | +3.886% | 2 | 5,625 | +26.259% |
| 2026-09-14 | 13.5000 | 13.5000 | 13.3800 | 13.3800 | -10.262% | 2 | 5,626 | +31.166% |
| 2026-09-10 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +1.085% | 5 | 5,621 | +17.706% |
| 2026-09-09 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.873% | 1 | 5,621 | +18.983% |
| 2026-08-27 | 13.9500 | 14.2000 | 13.9500 | 14.2000 | +5.185% | 3 | 5,622 | +23.592% |
| 2026-08-25 | 13.7500 | 13.7500 | 13.4500 | 13.5000 | -6.250% | 9 | 5,624 | +30.000% |
| 2026-08-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.408% | 1 | 5,624 | +21.875% |
| 2026-08-20 | 14.0500 | 14.2000 | 14.0500 | 14.2000 | +2.158% | 11 | 5,635 | +23.592% |
| 2026-08-19 | 14.2000 | 14.2000 | 13.9000 | 13.9000 | -5.954% | 3 | 5,633 | +26.259% |
| 2026-08-18 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -0.805% | 1 | 5,632 | +18.742% |
| 2026-08-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.121% | 1 | 5,633 | +17.785% |
| 2026-08-13 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -7.349% | 2 | 5,635 | +14.109% |
| 2026-08-12 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.717% | 2 | 5,633 | +5.723% |
| 2026-08-07 | 17.1300 | 17.1300 | 15.6000 | 16.8900 | +3.938% | 11 | 5,622 | +3.908% |
| 2026-08-06 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -5.248% | 5 | 5,617 | +8.000% |
| 2026-08-04 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -4.722% | 2 | 5,615 | +2.332% |
| 2026-07-30 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.662% | 1 | 5,614 | -2.500% |
| 2026-07-29 | 17.2000 | 18.1200 | 17.2000 | 18.1200 | -0.440% | 5 | 5,609 | -3.146% |
| 2026-07-27 | 18.2200 | 18.2200 | 18.2000 | 18.2000 | -2.674% | 23 | 5,586 | -3.571% |
| 2026-07-24 | 18.5500 | 18.7000 | 18.5500 | 18.7000 | -3.409% | 4 | 5,589 | -6.150% |
| 2026-07-22 | 18.9000 | 19.3600 | 18.9000 | 19.3600 | -2.860% | 3 | 5,588 | -9.349% |
| 2026-07-21 | 19.9000 | 20.0000 | 19.8500 | 19.9300 | -2.780% | 39 | 5,556 | -11.942% |
| 2026-07-17 | 23.1900 | 23.1900 | 20.3500 | 20.5000 | +20.588% | 6 | 5,558 | -14.390% |
| 2026-07-13 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.493% | 10 | 5,548 | +3.235% |
| 2026-07-09 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | +5.346% | 7 | 5,541 | +4.776% |
| 2026-07-07 | 15.2000 | 15.9000 | 15.2000 | 15.9000 | -3.049% | 4 | 5,543 | +10.377% |
| 2026-07-02 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -5.202% | 1 | 5,543 | +7.012% |
| 2026-07-01 | 17.3500 | 17.3500 | 17.3000 | 17.3000 | -1.983% | 750 | 4,793 | +1.445% |
| 2026-06-30 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +6.006% | 1 | 4,794 | -0.567% |
| 2026-06-29 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -7.242% | 2 | 4,796 | +5.405% |
| 2026-06-25 | 18.0500 | 18.1000 | 17.6500 | 17.9500 | +1.241% | 55 | 4,759 | -2.228% |
| 2026-06-24 | 17.6500 | 17.8000 | 17.6500 | 17.7300 | +6.807% | 8 | 4,763 | -1.015% |
| 2026-06-23 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -5.842% | 500 | 4,763 | +5.723% |
| 2026-06-22 | 17.1400 | 17.6300 | 17.1400 | 17.6300 | +14.036% | 7 | 4,758 | -0.454% |
| 2026-06-18 | 15.4000 | 15.4900 | 15.4000 | 15.4600 | +0.390% | 24 | 4,782 | +13.519% |
| 2026-06-17 | 14.7300 | 15.6000 | 14.7300 | 15.4000 | +4.691% | 14 | 4,778 | +13.961% |
| 2026-06-16 | 14.8700 | 14.8700 | 14.7100 | 14.7100 | +6.594% | 35 | 4,744 | +19.307% |
| 2026-06-15 | 14.6500 | 14.6500 | 13.7500 | 13.8000 | -0.361% | 26 | 4,749 | +27.174% |
| 2026-06-11 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -1.634% | 350 | 4,399 | +26.715% |
| 2026-06-10 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +4.684% | 2 | 4,397 | +24.645% |
| 2026-06-08 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.030% | 750 | 3,647 | +30.483% |
| 2026-06-04 | 13.6800 | 13.6800 | 13.5900 | 13.5900 | -0.730% | 6 | 3,641 | +29.139% |
| 2026-06-03 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +14.083% | 9 | 3,650 | +28.196% |
| 2026-05-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.359% | 1 | 3,649 | +46.250% |
| 2026-05-26 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +3.017% | 1 | 3,648 | +51.163% |
| 2026-05-22 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | +0.805% | 1 | 3,649 | +55.723% |
| 2026-05-18 | 11.3000 | 11.3700 | 11.1200 | 11.1800 | -4.851% | 34 | 3,617 | +56.977% |
| 2026-05-13 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +1.732% | 7 | 3,624 | +49.362% |
| 2026-05-12 | 11.7600 | 11.7600 | 11.5500 | 11.5500 | -5.791% | 3 | 3,624 | +51.948% |
| 2026-05-11 | 12.0000 | 12.2600 | 12.0000 | 12.2600 | +3.547% | 2 | 3,622 | +43.148% |
| 2026-05-08 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -1.333% | 1 | 3,621 | +48.226% |
| 2026-05-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.128% | 3 | 3,623 | +46.250% |
| 2026-05-05 | 10.3800 | 11.7500 | 10.3800 | 11.7500 | +8.295% | 55 | 3,658 | +49.362% |
| 2026-05-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.930% | 2 | 3,658 | +61.751% |
| 2026-05-01 | 10.3000 | 10.7500 | 10.3000 | 10.7500 | +0.939% | 2 | 3,658 | +63.256% |
| 2026-04-30 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.182% | 1 | 3,658 | +64.789% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 3,658 | +59.545% |
| 2026-04-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 800 | 2,858 | +59.545% |
| 2026-04-27 | 11.1500 | 11.1500 | 11.0000 | 11.0000 | +1.852% | 3 | 2,857 | +59.545% |
| 2026-04-22 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | +2.857% | 6 | 2,852 | +62.500% |
| 2026-04-21 | 10.5500 | 10.7500 | 10.5000 | 10.5000 | -0.474% | 12 | 2,862 | +67.143% |
| 2026-04-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +10.471% | 8 | 2,854 | +66.351% |
| 2026-04-17 | 9.5000 | 9.5500 | 9.2500 | 9.5500 | +24.349% | 9 | 2,846 | +83.770% |
| 2026-04-16 | 7.7000 | 7.7000 | 7.6800 | 7.6800 | -8.134% | 14 | 2,852 | +128.516% |
| 2026-04-14 | 8.7000 | 8.7000 | 8.3600 | 8.3600 | -7.111% | 7 | 2,852 | +109.928% |
| 2026-04-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.207% | 2 | 2,859 | +95.000% |
| 2026-04-10 | 9.3000 | 9.3000 | 9.1100 | 9.1100 | -2.775% | 15 | 2,861 | +92.645% |
| 2026-04-09 | 9.7000 | 9.9500 | 9.3700 | 9.3700 | -7.044% | 14 | 2,876 | +87.300% |
| 2026-04-07 | 10.0000 | 10.1700 | 10.0000 | 10.0800 | +0.800% | 20 | 2,869 | +74.107% |
| 2026-04-06 | 10.0000 | 10.2000 | 10.0000 | 10.0000 | -6.455% | 3 | 2,889 | +75.500% |
| 2026-04-02 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -3.433% | 1 | 2,892 | +64.172% |
| 2026-03-31 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -5.465% | 1 | 2,892 | +58.537% |
| 2026-03-30 | 11.6500 | 11.8000 | 11.6500 | 11.7100 | +1.738% | 8 | 2,893 | +49.872% |
| 2026-03-27 | 11.4000 | 11.7500 | 11.4000 | 11.5100 | +4.636% | 13 | 2,893 | +52.476% |
| 2026-03-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.789% | 1 | 2,906 | +59.545% |
| 2026-03-25 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +1.345% | 2 | 2,907 | +45.522% |
| 2026-03-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.846% | 1 | 2,909 | +47.479% |
| 2026-03-23 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | -6.198% | 2 | 2,910 | +54.626% |
| 2026-03-20 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.415% | 2 | 2,910 | +45.041% |
| 2026-03-19 | 11.8000 | 12.3800 | 11.8000 | 12.0500 | +4.874% | 44 | 2,912 | +45.643% |
| 2026-03-18 | 11.7000 | 11.7000 | 11.4900 | 11.4900 | +4.455% | 8 | 2,898 | +52.742% |
| 2026-03-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.143% | 5 | 2,896 | +59.545% |
| 2026-03-16 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | +0.601% | 1 | 2,896 | +49.744% |
| 2026-03-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | 0.000% | 5 | 2,896 | +50.644% |
| 2026-03-12 | 11.4500 | 11.7000 | 11.4500 | 11.6500 | +6.393% | 7 | 2,901 | +50.644% |
| 2026-03-09 | 11.0500 | 11.1500 | 10.9500 | 10.9500 | -0.091% | 12 | 2,901 | +60.274% |
| 2026-03-06 | 10.9000 | 10.9600 | 10.9000 | 10.9600 | -0.364% | 2 | 2,908 | +60.128% |
| 2026-03-05 | 10.9500 | 11.0000 | 10.9500 | 11.0000 | +3.286% | 2 | 2,910 | +59.545% |
| 2026-03-04 | 10.8200 | 10.8200 | 10.5000 | 10.6500 | -3.445% | 6 | 2,912 | +64.789% |
| 2026-03-03 | 11.8000 | 11.8000 | 11.0300 | 11.0300 | +0.731% | 8 | 2,915 | +59.112% |
| 2026-03-02 | 10.7500 | 11.3000 | 10.7500 | 10.9500 | -4.534% | 11 | 2,923 | +60.274% |
| 2026-02-27 | 12.3500 | 12.3500 | 11.4500 | 11.4700 | -21.438% | 42 | 2,921 | +53.008% |
| 2026-02-26 | 15.1100 | 15.1100 | 14.6000 | 14.6000 | -4.262% | 7 | 2,934 | +20.205% |
| 2026-02-25 | 15.4000 | 15.4000 | 15.2500 | 15.2500 | -14.470% | 351 | 2,590 | +15.082% |
| 2026-02-23 | 17.4000 | 17.8300 | 17.4000 | 17.8300 | +5.628% | 11 | 2,590 | -1.570% |
| 2026-02-18 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -2.709% | 1 | 2,599 | +3.969% |
| 2026-02-17 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -0.573% | 5 | 2,600 | +1.153% |
| 2026-02-13 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | 0.000% | 5 | 2,600 | +0.573% |
| 2026-02-12 | 16.4500 | 17.4500 | 16.4500 | 17.4500 | +9.748% | 548 | 2,600 | +0.573% |
| 2026-02-11 | 15.5900 | 15.9000 | 15.5900 | 15.9000 | +6.000% | 5 | 3,148 | +10.377% |
| 2026-02-10 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | -3.226% | 6 | 3,148 | +17.000% |
| 2026-02-09 | 15.8200 | 17.3500 | 15.4000 | 15.5000 | +2.649% | 12 | 3,143 | +13.226% |
| 2026-02-06 | 15.2500 | 15.2900 | 15.1000 | 15.1000 | +0.533% | 22 | 3,137 | +16.225% |
| 2026-02-05 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -2.341% | 1 | 3,139 | +16.844% |
| 2026-02-04 | 15.6500 | 15.6500 | 15.2400 | 15.3800 | -0.259% | 38 | 3,140 | +14.109% |
| 2026-02-03 | 14.7700 | 15.4200 | 14.6500 | 15.4200 | +6.713% | 46 | 3,176 | +13.813% |
| 2026-02-02 | 14.4400 | 14.4500 | 14.4400 | 14.4500 | -0.138% | 4 | 3,192 | +21.453% |
| 2026-01-30 | 14.5000 | 14.8000 | 14.4000 | 14.4700 | -0.890% | 20 | 3,188 | +21.285% |
| 2026-01-29 | 14.2800 | 14.6800 | 14.2700 | 14.6000 | +8.793% | 66 | 3,206 | +20.205% |
| 2026-01-28 | 13.8000 | 13.8300 | 13.4200 | 13.4200 | -4.416% | 21 | 3,226 | +30.775% |
| 2026-01-27 | 14.2800 | 14.2800 | 14.0400 | 14.0400 | +2.183% | 84 | 3,241 | +25.000% |
| 2026-01-26 | 14.2000 | 14.2000 | 13.7000 | 13.7400 | -6.467% | 22 | 3,323 | +27.729% |
| 2026-01-22 | 14.5000 | 14.6900 | 14.5000 | 14.6900 | +3.816% | 102 | 3,321 | +19.469% |
| 2026-01-21 | 15.0000 | 15.9000 | 14.1500 | 14.1500 | +1.071% | 50 | 3,221 | +24.028% |
| 2026-01-20 | 13.7000 | 14.0000 | 13.7000 | 14.0000 | +2.190% | 6 | 3,191 | +25.357% |
| 2026-01-16 | 13.2300 | 13.7500 | 13.2300 | 13.7000 | -1.083% | 19 | 3,203 | +28.102% |
| 2026-01-15 | 13.4000 | 13.8500 | 13.4000 | 13.8500 | +4.449% | 58 | 3,203 | +26.715% |
| 2026-01-14 | 13.0000 | 13.2600 | 13.0000 | 13.2600 | +3.594% | 3 | 3,209 | +32.353% |
| 2026-01-13 | 13.1500 | 13.1500 | 12.8000 | 12.8000 | -1.538% | 295 | 3,206 | +37.109% |
| 2026-01-12 | 13.0700 | 13.1000 | 12.8000 | 13.0000 | -2.402% | 65 | 2,933 | +35.000% |
| 2026-01-09 | 13.1000 | 13.3500 | 12.6200 | 13.3200 | +3.416% | 78 | 2,889 | +31.757% |
| 2026-01-08 | 12.9000 | 12.9600 | 12.7000 | 12.8800 | +1.818% | 497 | 2,934 | +36.258% |
| 2026-01-07 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -1.172% | 5 | 2,632 | +38.735% |
| 2026-01-06 | 12.8500 | 13.0000 | 12.6600 | 12.8000 | +3.644% | 109 | 2,627 | +37.109% |
| 2026-01-05 | 12.4100 | 12.6100 | 12.0500 | 12.3500 | -3.137% | 112 | 2,628 | +42.105% |
| 2026-01-02 | 12.2500 | 12.8000 | 12.2500 | 12.7500 | +8.234% | 1,497 | 2,628 | +37.647% |
| 2025-12-31 | 11.9500 | 11.9500 | 11.7800 | 11.7800 | -4.923% | 2 | 1,133 | +48.981% |
| 2025-12-30 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +2.907% | 1 | 1,133 | +41.646% |
| 2025-12-29 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +2.468% | 10 | 1,132 | +45.764% |
| 2025-12-26 | 11.9500 | 12.0000 | 11.7500 | 11.7500 | -2.893% | 336 | 1,122 | +49.362% |
| 2025-12-23 | 11.9500 | 12.1000 | 11.9500 | 12.1000 | -1.466% | 6 | 817 | +45.041% |
| 2025-12-22 | 12.2500 | 12.4000 | 12.1500 | 12.2800 | +4.068% | 328 | 811 | +42.915% |
| 2025-12-19 | 9.7100 | 11.9000 | 9.7100 | 11.8000 | -4.221% | 53 | 1,093 | +48.729% |
| 2025-12-18 | 12.2000 | 12.3200 | 12.1000 | 12.3200 | +1.818% | 11 | 1,040 | +42.451% |
| 2025-12-17 | 11.9000 | 12.1000 | 11.6500 | 12.1000 | -1.945% | 306 | 1,045 | +45.041% |
| 2025-12-16 | 12.4600 | 12.4700 | 12.3400 | 12.3400 | -1.122% | 43 | 1,345 | +42.220% |
| 2025-12-15 | 12.9300 | 12.9300 | 12.4600 | 12.4800 | +3.741% | 27 | 1,304 | +40.625% |
| 2025-12-12 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -3.760% | 10 | 1,280 | +45.885% |
| 2025-12-11 | 12.2600 | 12.5000 | 11.9500 | 12.5000 | +12.007% | 856 | 1,270 | +40.400% |
| 2025-12-10 | 11.8800 | 12.0500 | 11.1600 | 11.1600 | -5.981% | 312 | 415 | +57.258% |
| 2025-12-09 | 12.1100 | 12.1100 | 11.6300 | 11.8700 | +1.714% | 13 | 113 | +47.852% |
| 2025-12-08 | 11.0000 | 12.2000 | 11.0000 | 11.6700 | +9.784% | 39 | 102 | +50.386% |
| 2025-12-05 | 10.0000 | 10.9000 | 10.0000 | 10.6300 | +4.216% | 42 | 69 | +65.099% |
| 2025-12-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.448% | 1 | 30 | +72.059% |
| 2025-12-03 | 9.4000 | 10.6700 | 9.4000 | 9.8600 | +14.253% | 19 | 29 | +77.992% |
| 2025-12-02 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 0.000% | 10 | 10 | +103.360% |