NFLX280616P00085000
NFLX Jun 16 2028 85.00 Put
optionOPRA
EODOct 6, 2026
21.50USD+8.641%(+1.71)61Vol1,208OI
NFLX280616P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.7500 | 21.7500 | 21.5000 | 21.5000 | +8.641% | 61 | 1,210 | 0.000% |
| 2026-09-25 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -0.702% | 2 | 1,208 | +8.641% |
| 2026-09-24 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +12.854% | 1 | 1,209 | +7.878% |
| 2026-09-17 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +4.189% | 5 | 1,204 | +21.744% |
| 2026-09-15 | 16.7000 | 16.9500 | 16.7000 | 16.9500 | +5.871% | 50 | 1,184 | +26.844% |
| 2026-09-14 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -8.827% | 20 | 1,204 | +34.291% |
| 2026-09-09 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | +0.171% | 1 | 1,203 | +22.437% |
| 2026-09-08 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | +3.239% | 10 | 1,203 | +22.647% |
| 2026-09-04 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | +11.344% | 2 | 1,205 | +26.620% |
| 2026-09-03 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.929% | 38 | 1,205 | +40.984% |
| 2026-09-02 | 16.2500 | 16.2500 | 15.5500 | 15.5500 | -4.601% | 2 | 1,204 | +38.264% |
| 2026-08-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -3.892% | 1 | 1,204 | +31.902% |
| 2026-08-27 | 16.8600 | 16.9600 | 16.8600 | 16.9600 | +5.342% | 12 | 1,196 | +26.769% |
| 2026-08-26 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -3.938% | 2 | 1,196 | +33.540% |
| 2026-08-24 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -0.238% | 10 | 1,206 | +28.282% |
| 2026-08-20 | 16.8000 | 16.9500 | 16.8000 | 16.8000 | -6.822% | 219 | 1,216 | +27.976% |
| 2026-08-17 | 18.1900 | 18.1900 | 18.0300 | 18.0300 | +0.167% | 2 | 1,214 | +19.246% |
| 2026-08-13 | 18.3100 | 18.3100 | 18.0000 | 18.0000 | -17.431% | 3 | 1,212 | +19.444% |
| 2026-07-24 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -4.386% | 1 | 1,213 | -1.376% |
| 2026-07-23 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +0.662% | 1 | 1,214 | -5.702% |
| 2026-07-22 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -2.998% | 1 | 1,213 | -5.077% |
| 2026-07-21 | 23.2800 | 23.3500 | 23.2800 | 23.3500 | +3.502% | 29 | 1,185 | -7.923% |
| 2026-07-17 | 22.7400 | 22.9000 | 22.1100 | 22.5600 | +9.355% | 206 | 1,180 | -4.699% |
| 2026-07-10 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | +7.280% | 1 | 1,179 | +4.217% |
| 2026-07-08 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -5.457% | 10 | 1,169 | +11.804% |
| 2026-06-23 | 20.3900 | 20.3900 | 20.3400 | 20.3400 | -1.501% | 34 | 1,159 | +5.703% |
| 2026-06-22 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +13.151% | 2 | 1,159 | +4.116% |
| 2026-06-18 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +0.551% | 1 | 1,159 | +17.808% |
| 2026-06-17 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +11.009% | 1 | 1,159 | +18.457% |
| 2026-06-15 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.824% | 1 | 1,159 | +31.498% |
| 2026-06-12 | 17.0600 | 17.0600 | 17.0000 | 17.0000 | +3.155% | 21 | 1,160 | +26.471% |
| 2026-06-04 | 15.9000 | 16.4800 | 15.9000 | 16.4800 | -1.021% | 5 | 1,158 | +30.461% |
| 2026-06-03 | 16.1000 | 16.6500 | 16.1000 | 16.6500 | +3.096% | 58 | 1,144 | +29.129% |
| 2026-06-02 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +9.789% | 1 | 1,145 | +33.127% |
| 2026-06-01 | 14.5900 | 14.7100 | 14.2900 | 14.7100 | +1.799% | 15 | 1,148 | +46.159% |
| 2026-05-28 | 14.3200 | 14.4500 | 14.2600 | 14.4500 | +5.091% | 31 | 1,117 | +48.789% |
| 2026-05-27 | 14.1300 | 14.1300 | 13.7000 | 13.7500 | +1.476% | 37 | 1,143 | +56.364% |
| 2026-05-22 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.969% | 6 | 1,137 | +58.672% |
| 2026-05-15 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | +0.642% | 1 | 1,136 | +52.374% |
| 2026-05-13 | 13.8000 | 14.1500 | 13.8000 | 14.0200 | +0.502% | 57 | 1,189 | +53.352% |
| 2026-05-12 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -5.424% | 1 | 1,188 | +54.122% |
| 2026-05-11 | 14.5000 | 14.8500 | 14.4100 | 14.7500 | +5.357% | 21 | 1,180 | +45.763% |
| 2026-05-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.356% | 1 | 1,179 | +53.571% |
| 2026-05-06 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +0.357% | 1 | 1,179 | +53.025% |
| 2026-05-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.034% | 2 | 1,177 | +53.571% |
| 2026-04-29 | 12.8800 | 12.8800 | 12.8400 | 12.8400 | -3.094% | 2 | 1,179 | +67.445% |
| 2026-04-28 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +1.377% | 200 | 1,179 | +62.264% |
| 2026-04-24 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +2.510% | 1 | 1,178 | +64.499% |
| 2026-04-23 | 12.8000 | 12.8000 | 12.7500 | 12.7500 | -0.391% | 2 | 1,179 | +68.627% |
| 2026-04-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.471% | 3 | 1,182 | +67.969% |
| 2026-04-21 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +4.000% | 1 | 1,182 | +68.760% |
| 2026-04-20 | 11.8500 | 12.2500 | 11.8500 | 12.2500 | +6.522% | 3 | 1,180 | +75.510% |
| 2026-04-17 | 11.0000 | 11.5300 | 10.8000 | 11.5000 | +24.594% | 24 | 1,165 | +86.957% |
| 2026-04-16 | 9.1700 | 9.2300 | 9.1700 | 9.2300 | -2.328% | 49 | 1,136 | +132.936% |
| 2026-04-15 | 7.5000 | 10.0000 | 7.5000 | 9.4500 | -12.500% | 8 | 1,136 | +127.513% |
| 2026-04-13 | 10.7500 | 10.9000 | 10.7500 | 10.8000 | 0.000% | 5 | 1,136 | +99.074% |
| 2026-04-10 | 11.7000 | 11.7000 | 10.8000 | 10.8000 | -13.944% | 7 | 1,141 | +99.074% |
| 2026-04-08 | 12.1800 | 12.5500 | 12.1800 | 12.5500 | +4.149% | 6 | 1,146 | +71.315% |
| 2026-04-07 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.578% | 1 | 1,152 | +78.423% |
| 2026-04-06 | 11.7000 | 12.1200 | 11.6200 | 12.1200 | -4.038% | 21 | 1,152 | +77.393% |
| 2026-04-02 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -0.941% | 1 | 1,174 | +70.230% |
| 2026-04-01 | 13.3500 | 13.3500 | 12.7500 | 12.7500 | -3.482% | 3 | 1,174 | +68.627% |
| 2026-03-31 | 13.4500 | 13.4500 | 13.0000 | 13.2100 | -3.223% | 4 | 1,176 | +62.755% |
| 2026-03-30 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +1.866% | 10 | 1,179 | +57.509% |
| 2026-03-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.741% | 3 | 1,189 | +60.448% |
| 2026-03-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +0.746% | 20 | 1,192 | +59.259% |
| 2026-03-23 | 14.0000 | 14.0000 | 13.2300 | 13.4000 | -6.620% | 9 | 1,212 | +60.448% |
| 2026-03-20 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.413% | 20 | 1,219 | +49.826% |
| 2026-03-19 | 14.5000 | 14.5300 | 14.1500 | 14.1500 | +1.799% | 29 | 1,239 | +51.943% |
| 2026-03-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +3.731% | 2 | 1,214 | +54.676% |
| 2026-03-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.190% | 5 | 1,216 | +60.448% |
| 2026-03-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.154% | 12 | 1,221 | +56.934% |
| 2026-03-12 | 13.5000 | 13.8600 | 13.5000 | 13.8600 | +5.399% | 99 | 1,221 | +55.123% |
| 2026-03-09 | 12.9300 | 13.1500 | 12.9300 | 13.1500 | +2.734% | 9 | 1,213 | +63.498% |
| 2026-03-04 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.396% | 1 | 1,218 | +67.969% |
| 2026-03-03 | 13.0000 | 13.8500 | 13.0000 | 13.2500 | +3.113% | 24 | 1,217 | +62.264% |
| 2026-03-02 | 12.6900 | 13.5000 | 12.6900 | 12.8500 | -4.815% | 125 | 1,219 | +67.315% |
| 2026-02-27 | 14.3700 | 14.4100 | 13.1500 | 13.5000 | -23.339% | 12 | 1,098 | +59.259% |
| 2026-02-25 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -15.742% | 1 | 1,104 | +22.090% |
| 2026-02-23 | 20.3600 | 20.9000 | 20.2600 | 20.9000 | +10.232% | 23 | 1,104 | +2.871% |
| 2026-02-20 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | -2.569% | 1 | 1,085 | +13.397% |
| 2026-02-19 | 19.4500 | 19.5800 | 19.3000 | 19.4600 | +5.934% | 13 | 1,084 | +10.483% |
| 2026-02-11 | 18.4400 | 18.6000 | 18.3700 | 18.3700 | +4.197% | 5 | 1,093 | +17.039% |
| 2026-02-10 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +1.555% | 6 | 1,091 | +21.951% |
| 2026-02-09 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -3.017% | 2 | 1,085 | +23.848% |
| 2026-02-05 | 17.6500 | 17.9000 | 17.6300 | 17.9000 | -1.105% | 4 | 1,083 | +20.112% |
| 2026-02-04 | 18.0000 | 18.1000 | 18.0000 | 18.1000 | +0.556% | 5 | 1,079 | +18.785% |
| 2026-02-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.463% | 2 | 1,084 | +19.444% |
| 2026-02-02 | 17.2000 | 17.2000 | 16.7500 | 16.7500 | -2.161% | 3 | 1,085 | +28.358% |
| 2026-01-30 | 16.8600 | 17.1200 | 16.8600 | 17.1200 | +0.411% | 11 | 1,083 | +25.584% |
| 2026-01-29 | 16.9400 | 17.0500 | 16.9400 | 17.0500 | +4.665% | 3 | 1,072 | +26.100% |
| 2026-01-28 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -2.221% | 1 | 1,071 | +31.983% |
| 2026-01-27 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +2.083% | 1 | 1,070 | +29.052% |
| 2026-01-23 | 16.7400 | 16.7400 | 16.3200 | 16.3200 | -5.281% | 20 | 1,069 | +31.740% |
| 2026-01-22 | 16.8000 | 17.2300 | 16.7000 | 17.2300 | +2.866% | 43 | 1,069 | +24.782% |
| 2026-01-21 | 17.3000 | 17.3000 | 16.7500 | 16.7500 | +1.515% | 23 | 1,092 | +28.358% |
| 2026-01-20 | 15.0000 | 16.5000 | 15.0000 | 16.5000 | +2.676% | 22 | 1,073 | +30.303% |
| 2026-01-15 | 15.7900 | 16.0700 | 15.7900 | 16.0700 | +0.125% | 14 | 1,051 | +33.790% |
| 2026-01-14 | 14.8300 | 16.0500 | 14.5000 | 16.0500 | +3.149% | 26 | 1,041 | +33.956% |
| 2026-01-13 | 15.2900 | 15.5600 | 14.8800 | 15.5600 | +1.368% | 10 | 1,026 | +38.175% |
| 2026-01-12 | 15.0000 | 15.3500 | 15.0000 | 15.3500 | -1.917% | 2 | 1,023 | +40.065% |
| 2026-01-09 | 15.3000 | 15.8500 | 14.1500 | 15.6500 | +3.642% | 611 | 1,023 | +37.380% |
| 2026-01-08 | 15.1700 | 15.1700 | 15.0000 | 15.1000 | +5.521% | 23 | 412 | +42.384% |
| 2026-01-07 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -4.600% | 10 | 391 | +50.245% |
| 2026-01-06 | 15.1500 | 15.4000 | 15.0000 | 15.0000 | +1.010% | 78 | 381 | +43.333% |
| 2026-01-05 | 14.8000 | 14.8500 | 14.8000 | 14.8500 | -0.067% | 2 | 452 | +44.781% |
| 2026-01-02 | 14.6000 | 15.1000 | 14.6000 | 14.8600 | +6.371% | 375 | 452 | +44.684% |
| 2025-12-30 | 13.9700 | 13.9800 | 13.9700 | 13.9700 | -1.827% | 6 | 822 | +53.901% |
| 2025-12-29 | 14.3400 | 14.3400 | 14.2000 | 14.2300 | +1.643% | 13 | 822 | +51.089% |
| 2025-12-26 | 14.1500 | 14.2500 | 14.0000 | 14.0000 | -2.098% | 10 | 811 | +53.571% |
| 2025-12-23 | 14.3600 | 14.3600 | 14.3000 | 14.3000 | -0.694% | 9 | 813 | +50.350% |
| 2025-12-22 | 14.0000 | 14.4000 | 14.0000 | 14.4000 | +2.200% | 12 | 808 | +49.306% |
| 2025-12-19 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -1.331% | 1 | 796 | +52.590% |
| 2025-12-18 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +0.211% | 25 | 795 | +50.560% |
| 2025-12-17 | 13.5000 | 14.2500 | 13.5000 | 14.2500 | -1.042% | 19 | 770 | +50.877% |
| 2025-12-16 | 14.6400 | 14.6500 | 14.4000 | 14.4000 | -2.174% | 38 | 765 | +49.306% |
| 2025-12-15 | 14.2500 | 14.7200 | 14.2500 | 14.7200 | +2.222% | 2 | 799 | +46.060% |
| 2025-12-12 | 14.2000 | 14.4000 | 14.2000 | 14.4000 | -2.041% | 2 | 797 | +49.306% |
| 2025-12-11 | 14.4800 | 14.7000 | 13.4000 | 14.7000 | -1.342% | 29 | 795 | +46.259% |
| 2025-12-10 | 13.7500 | 15.0000 | 13.4400 | 14.9000 | +9.318% | 57 | 766 | +44.295% |
| 2025-12-09 | 13.6400 | 13.8000 | 13.2000 | 13.6300 | +0.814% | 87 | 711 | +57.740% |
| 2025-12-08 | 12.7500 | 14.3600 | 12.7500 | 13.5200 | +6.457% | 407 | 624 | +59.024% |
| 2025-12-05 | 12.5000 | 12.7000 | 10.5000 | 12.7000 | +6.365% | 17 | 219 | +69.291% |
| 2025-12-04 | 12.1100 | 12.1100 | 11.5000 | 11.9400 | +1.015% | 31 | 215 | +80.067% |
| 2025-12-03 | 11.8000 | 11.9000 | 11.2500 | 11.8200 | +14.203% | 208 | 204 | +81.895% |
| 2025-12-02 | 10.6000 | 10.6000 | 10.3500 | 10.3500 | 0.000% | 2 | 0 | +107.729% |