NFLX280121P00100000
NFLX Jan 21 2028 100.00 Put
optionOPRA
EODOct 8, 2026
31.15USD-5.405%(-1.78)7Vol3,065OI
NFLX280121P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -5.405% | 7 | 3,058 | 0.000% |
| 2026-10-06 | 33.5100 | 33.5100 | 32.9000 | 32.9300 | -3.572% | 18 | 3,040 | -5.405% |
| 2026-10-05 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +0.767% | 1 | 3,039 | -8.785% |
| 2026-10-02 | 33.3000 | 34.1000 | 33.3000 | 33.8900 | +2.697% | 28 | 3,030 | -8.085% |
| 2026-10-01 | 32.0600 | 33.0000 | 32.0600 | 33.0000 | +7.178% | 3 | 3,031 | -5.606% |
| 2026-09-29 | 30.9500 | 30.9500 | 30.7900 | 30.7900 | -1.943% | 21 | 3,041 | +1.169% |
| 2026-09-28 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +2.951% | 1 | 3,040 | -0.796% |
| 2026-09-25 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.667% | 1 | 3,040 | +2.131% |
| 2026-09-23 | 30.3500 | 30.3500 | 30.0000 | 30.0000 | -0.332% | 6 | 3,035 | +3.833% |
| 2026-09-22 | 29.5400 | 30.1000 | 29.5400 | 30.1000 | +3.650% | 74 | 2,967 | +3.488% |
| 2026-09-21 | 29.5700 | 29.5700 | 29.0400 | 29.0400 | -2.550% | 15 | 2,958 | +7.266% |
| 2026-09-18 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +12.453% | 1 | 2,957 | +4.530% |
| 2026-09-16 | 26.2500 | 26.5000 | 26.2500 | 26.5000 | +2.913% | 13 | 2,951 | +17.547% |
| 2026-09-15 | 25.7900 | 26.0000 | 25.7500 | 25.7500 | +3.831% | 8 | 2,959 | +20.971% |
| 2026-09-14 | 24.9500 | 24.9500 | 24.8000 | 24.8000 | -8.723% | 6 | 2,961 | +25.605% |
| 2026-09-09 | 27.0500 | 27.2500 | 27.0500 | 27.1700 | +0.854% | 15 | 2,968 | +14.649% |
| 2026-09-08 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +5.029% | 1 | 2,968 | +15.627% |
| 2026-09-04 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +9.850% | 1 | 2,968 | +21.442% |
| 2026-09-03 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -8.071% | 1 | 2,967 | +33.405% |
| 2026-08-24 | 25.2500 | 25.4000 | 25.2500 | 25.4000 | +0.674% | 20 | 2,973 | +22.638% |
| 2026-08-20 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +0.238% | 5 | 3,223 | +23.464% |
| 2026-08-19 | 24.8000 | 25.1700 | 24.8000 | 25.1700 | -6.605% | 251 | 2,974 | +23.758% |
| 2026-08-17 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -1.101% | 1 | 2,974 | +15.584% |
| 2026-08-13 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -5.283% | 83 | 2,910 | +14.312% |
| 2026-08-11 | 27.8000 | 28.7700 | 27.8000 | 28.7700 | -5.050% | 11 | 2,910 | +8.273% |
| 2026-08-07 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +1.678% | 10 | 2,920 | +2.805% |
| 2026-08-06 | 29.9000 | 29.9000 | 29.5000 | 29.8000 | -0.832% | 27 | 2,916 | +4.530% |
| 2026-08-05 | 29.5500 | 30.0500 | 29.5500 | 30.0500 | -0.825% | 20 | 2,901 | +3.661% |
| 2026-08-03 | 30.5400 | 30.5400 | 30.3000 | 30.3000 | +3.767% | 4 | 2,901 | +2.805% |
| 2026-07-29 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -2.990% | 5 | 2,901 | +6.678% |
| 2026-07-28 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -6.289% | 2 | 2,901 | +3.488% |
| 2026-07-27 | 32.1200 | 32.1200 | 32.1200 | 32.1200 | -1.623% | 10 | 2,891 | -3.020% |
| 2026-07-24 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -1.745% | 1 | 2,890 | -4.594% |
| 2026-07-22 | 32.0500 | 33.4200 | 32.0500 | 33.2300 | -2.694% | 50 | 2,860 | -6.259% |
| 2026-07-21 | 34.0700 | 34.1500 | 34.0700 | 34.1500 | +0.176% | 12 | 2,852 | -8.785% |
| 2026-07-20 | 34.5000 | 34.5000 | 33.2500 | 34.0900 | +1.640% | 204 | 2,651 | -8.624% |
| 2026-07-17 | 34.2600 | 34.2600 | 33.5400 | 33.5400 | +12.099% | 7 | 2,650 | -7.126% |
| 2026-07-15 | 29.9200 | 29.9200 | 29.9200 | 29.9200 | -1.741% | 1 | 2,650 | +4.111% |
| 2026-07-10 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +9.611% | 1 | 2,650 | +2.299% |
| 2026-07-07 | 27.8800 | 27.8800 | 27.7800 | 27.7800 | -7.861% | 3 | 2,649 | +12.131% |
| 2026-07-01 | 29.8700 | 30.1500 | 29.5500 | 30.1500 | -3.055% | 30 | 2,667 | +3.317% |
| 2026-06-30 | 30.7000 | 31.1000 | 30.7000 | 31.1000 | +0.452% | 11 | 2,665 | +0.161% |
| 2026-06-25 | 30.9600 | 30.9600 | 30.9600 | 30.9600 | +0.650% | 25 | 2,652 | +0.614% |
| 2026-06-24 | 30.4500 | 30.7600 | 30.4500 | 30.7600 | +1.318% | 112 | 2,664 | +1.268% |
| 2026-06-23 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | -1.140% | 1 | 2,664 | +2.602% |
| 2026-06-22 | 27.7600 | 30.7100 | 27.7600 | 30.7100 | +11.917% | 8 | 2,662 | +1.433% |
| 2026-06-18 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | +6.563% | 5 | 2,662 | +13.520% |
| 2026-06-16 | 27.4500 | 27.4500 | 25.7500 | 25.7500 | +0.390% | 2 | 2,662 | +20.971% |
| 2026-06-12 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +3.595% | 19 | 2,662 | +21.442% |
| 2026-06-10 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | -0.682% | 25 | 2,662 | +25.808% |
| 2026-06-03 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +7.272% | 100 | 2,562 | +24.950% |
| 2026-06-02 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | +9.623% | 2 | 2,562 | +34.036% |
| 2026-05-26 | 21.2500 | 21.3000 | 20.0000 | 21.2000 | +3.163% | 49 | 2,539 | +46.934% |
| 2026-05-22 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -1.675% | 10 | 2,539 | +51.582% |
| 2026-05-20 | 20.7000 | 20.9000 | 20.7000 | 20.9000 | -1.878% | 7 | 2,546 | +49.043% |
| 2026-05-14 | 21.1800 | 21.3000 | 21.1800 | 21.3000 | +2.158% | 2 | 2,545 | +46.244% |
| 2026-05-13 | 21.0000 | 21.0000 | 20.8500 | 20.8500 | +1.707% | 2 | 2,544 | +49.400% |
| 2026-05-06 | 21.3000 | 21.3000 | 20.5000 | 20.5000 | -2.381% | 6 | 2,544 | +51.951% |
| 2026-05-05 | 21.1800 | 21.1800 | 20.2500 | 21.0000 | +12.120% | 13 | 2,544 | +48.333% |
| 2026-04-30 | 18.7500 | 18.7500 | 18.7300 | 18.7300 | -2.193% | 10 | 2,539 | +66.311% |
| 2026-04-29 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -0.052% | 1 | 2,538 | +62.663% |
| 2026-04-27 | 19.4500 | 19.4500 | 19.1500 | 19.1600 | -0.725% | 51 | 2,498 | +62.578% |
| 2026-04-24 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +3.209% | 1 | 2,498 | +61.399% |
| 2026-04-23 | 18.4900 | 19.3500 | 17.9300 | 18.7000 | -1.111% | 10 | 2,498 | +66.578% |
| 2026-04-22 | 18.9000 | 19.0000 | 18.9000 | 18.9100 | +3.616% | 100 | 2,505 | +64.728% |
| 2026-04-20 | 17.0000 | 18.4200 | 17.0000 | 18.2500 | +10.006% | 16 | 2,490 | +70.685% |
| 2026-04-17 | 17.1100 | 17.3100 | 16.5900 | 16.5900 | +21.095% | 10 | 2,486 | +87.764% |
| 2026-04-16 | 13.1600 | 13.7300 | 13.1600 | 13.7000 | -2.143% | 75 | 2,486 | +127.372% |
| 2026-04-15 | 14.1900 | 14.1900 | 14.0000 | 14.0000 | -1.408% | 3 | 2,486 | +122.500% |
| 2026-04-14 | 14.5000 | 14.7500 | 14.2000 | 14.2000 | -10.070% | 874 | 2,486 | +119.366% |
| 2026-04-13 | 15.8100 | 15.8100 | 15.7900 | 15.7900 | -1.313% | 3 | 2,058 | +97.277% |
| 2026-04-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1,000 | 2,055 | +94.687% |
| 2026-04-09 | 16.2900 | 16.2900 | 16.0000 | 16.0000 | -7.514% | 14 | 2,047 | +94.687% |
| 2026-04-08 | 17.0000 | 17.3000 | 17.0000 | 17.3000 | +0.581% | 101 | 2,058 | +80.058% |
| 2026-04-06 | 15.4500 | 17.3200 | 15.4500 | 17.2000 | -5.546% | 105 | 1,958 | +81.105% |
| 2026-04-02 | 18.7000 | 18.7000 | 18.2100 | 18.2100 | -2.620% | 2 | 1,886 | +71.060% |
| 2026-04-01 | 19.1500 | 19.1500 | 18.7000 | 18.7000 | -1.579% | 4 | 1,886 | +66.578% |
| 2026-03-31 | 19.3200 | 19.3200 | 19.0000 | 19.0000 | -5.378% | 2,020 | 1,885 | +63.947% |
| 2026-03-30 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +2.974% | 3 | 2,688 | +55.129% |
| 2026-03-27 | 19.7800 | 19.7800 | 19.5000 | 19.5000 | +1.036% | 24 | 2,691 | +59.744% |
| 2026-03-26 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -2.030% | 2 | 2,691 | +61.399% |
| 2026-03-23 | 20.1000 | 20.1000 | 19.6500 | 19.7000 | -4.415% | 201 | 2,691 | +58.122% |
| 2026-03-20 | 21.1600 | 21.1600 | 20.5800 | 20.6100 | +1.828% | 36 | 2,860 | +51.140% |
| 2026-03-19 | 19.9600 | 20.3300 | 19.9600 | 20.2400 | +4.330% | 26 | 2,860 | +53.903% |
| 2026-03-17 | 18.7000 | 19.4500 | 18.7000 | 19.4000 | -1.673% | 3 | 2,858 | +60.567% |
| 2026-03-13 | 19.7500 | 19.7500 | 19.7300 | 19.7300 | -0.854% | 90 | 2,856 | +57.881% |
| 2026-03-12 | 19.5000 | 20.0700 | 19.5000 | 19.9000 | +2.683% | 627 | 2,811 | +56.533% |
| 2026-03-11 | 19.3000 | 19.3800 | 19.2500 | 19.3800 | +1.732% | 10 | 2,646 | +60.733% |
| 2026-03-09 | 18.9100 | 19.0500 | 18.8800 | 19.0500 | +1.654% | 15 | 2,640 | +63.517% |
| 2026-03-06 | 18.7000 | 18.7400 | 18.7000 | 18.7400 | +4.986% | 10 | 2,652 | +66.222% |
| 2026-03-04 | 18.2000 | 18.2000 | 17.7500 | 17.8500 | -8.929% | 311 | 2,648 | +74.510% |
| 2026-03-03 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +5.263% | 1 | 2,546 | +58.929% |
| 2026-03-02 | 18.6000 | 19.1600 | 18.6000 | 18.6200 | -3.021% | 4 | 2,547 | +67.293% |
| 2026-02-27 | 21.1200 | 21.1200 | 19.2000 | 19.2000 | -23.200% | 28 | 2,547 | +62.240% |
| 2026-02-26 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.580% | 1 | 2,536 | +24.600% |
| 2026-02-25 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -12.550% | 1 | 2,535 | +18.893% |
| 2026-02-23 | 29.8000 | 29.9600 | 29.8000 | 29.9600 | +4.792% | 31 | 2,535 | +3.972% |
| 2026-02-19 | 28.2000 | 28.5900 | 28.2000 | 28.5900 | -3.867% | 6 | 2,535 | +8.954% |
| 2026-02-12 | 29.5000 | 29.7400 | 29.5000 | 29.7400 | +11.973% | 6 | 2,537 | +4.741% |
| 2026-02-11 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | +1.607% | 5 | 2,536 | +17.282% |
| 2026-02-06 | 25.9000 | 26.1700 | 25.9000 | 26.1400 | -0.797% | 22 | 2,536 | +19.166% |
| 2026-02-03 | 25.5100 | 26.3500 | 25.5100 | 26.3500 | +7.683% | 11 | 2,544 | +18.216% |
| 2026-02-02 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | -1.806% | 1 | 2,543 | +27.299% |
| 2026-01-30 | 24.7500 | 24.9200 | 24.7400 | 24.9200 | -0.320% | 20 | 2,542 | +25.000% |
| 2026-01-29 | 24.8700 | 25.1500 | 24.8500 | 25.0000 | +3.563% | 4 | 2,537 | +24.600% |
| 2026-01-27 | 23.7800 | 24.1400 | 23.7800 | 24.1400 | +2.288% | 3 | 2,539 | +29.039% |
| 2026-01-26 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -1.544% | 5 | 2,538 | +31.992% |
| 2026-01-23 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | -2.521% | 10 | 2,533 | +29.954% |
| 2026-01-22 | 24.4000 | 24.8200 | 24.1000 | 24.5900 | +2.844% | 13 | 2,543 | +26.678% |
| 2026-01-21 | 25.5700 | 25.5700 | 23.9100 | 23.9100 | +2.092% | 24 | 2,544 | +30.280% |
| 2026-01-20 | 23.0700 | 23.4200 | 23.0700 | 23.4200 | +1.341% | 41 | 2,546 | +33.006% |
| 2026-01-16 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | +0.609% | 2 | 2,547 | +34.790% |
| 2026-01-15 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | +4.078% | 1 | 2,547 | +35.612% |
| 2026-01-13 | 22.2000 | 22.3000 | 21.9500 | 22.0700 | +0.045% | 402 | 2,547 | +41.142% |
| 2026-01-12 | 22.0000 | 22.0600 | 22.0000 | 22.0600 | -2.303% | 10 | 2,835 | +41.206% |
| 2026-01-09 | 22.5200 | 22.5800 | 22.5200 | 22.5800 | +4.055% | 2 | 2,832 | +37.954% |
| 2026-01-07 | 21.7300 | 21.7300 | 21.7000 | 21.7000 | -0.732% | 21 | 2,831 | +43.548% |
| 2026-01-06 | 21.7900 | 21.8600 | 21.7900 | 21.8600 | +4.493% | 2 | 2,810 | +42.498% |
| 2026-01-05 | 21.3700 | 21.3700 | 20.9200 | 20.9200 | -2.243% | 44 | 2,791 | +48.901% |
| 2026-01-02 | 20.4400 | 21.4000 | 20.4400 | 21.4000 | +4.799% | 5 | 2,791 | +45.561% |
| 2025-12-31 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +0.690% | 20 | 2,809 | +52.547% |
| 2025-12-30 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -0.442% | 70 | 2,809 | +53.600% |
| 2025-12-29 | 20.3500 | 20.3700 | 20.3500 | 20.3700 | -0.634% | 2 | 2,879 | +52.921% |
| 2025-12-24 | 20.4500 | 20.5000 | 20.4500 | 20.5000 | -0.966% | 20 | 2,879 | +51.951% |
| 2025-12-22 | 20.5900 | 20.7000 | 20.5900 | 20.7000 | +2.985% | 31 | 2,879 | +50.483% |
| 2025-12-19 | 20.6000 | 20.6000 | 20.0000 | 20.1000 | -2.285% | 12 | 2,848 | +54.975% |
| 2025-12-18 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | +2.901% | 2 | 2,837 | +51.434% |
| 2025-12-17 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -4.354% | 5 | 2,839 | +55.828% |
| 2025-12-15 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +1.951% | 2 | 2,844 | +49.043% |
| 2025-12-12 | 20.0700 | 20.5200 | 19.6000 | 20.5000 | -2.474% | 17 | 2,844 | +51.951% |
| 2025-12-10 | 20.2500 | 21.0200 | 20.2500 | 21.0200 | +6.972% | 79 | 2,840 | +48.192% |
| 2025-12-09 | 19.5000 | 19.6500 | 19.5000 | 19.6500 | 0.000% | 3 | 2,765 | +58.524% |
| 2025-12-08 | 18.8600 | 20.2800 | 18.8600 | 19.6500 | +9.838% | 2,188 | 2,767 | +58.524% |
| 2025-12-05 | 18.5600 | 18.5600 | 16.6000 | 17.8900 | +4.620% | 49 | 647 | +74.120% |
| 2025-12-04 | 17.3500 | 17.3800 | 17.1000 | 17.1000 | +2.273% | 9 | 625 | +82.164% |
| 2025-12-03 | 17.0000 | 17.2000 | 16.5500 | 16.7200 | +11.914% | 18 | 620 | +86.304% |
| 2025-12-02 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -1.386% | 1 | 618 | +108.501% |
| 2025-12-01 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -4.837% | 3 | 619 | +105.611% |
| 2025-11-26 | 15.8000 | 15.9200 | 15.8000 | 15.9200 | -3.457% | 11 | 612 | +95.666% |
| 2025-11-25 | 16.1000 | 16.4900 | 16.1000 | 16.4900 | +0.856% | 41 | 612 | +88.902% |
| 2025-11-24 | 16.6600 | 16.6900 | 16.3500 | 16.3500 | -3.254% | 43 | 620 | +90.520% |
| 2025-11-21 | 16.4000 | 16.9000 | 16.4000 | 16.9000 | +9.244% | 55 | 633 | +84.320% |
| 2025-11-19 | 14.2000 | 15.4800 | 14.2000 | 15.4700 | +14.593% | 470 | 660 | +101.357% |
| 2025-11-18 | 14.6200 | 14.6200 | 13.5000 | 13.5000 | -5.594% | 25 | 833 | +130.741% |
| 2025-11-17 | 14.4500 | 14.7100 | 14.2500 | 14.3000 | +2100.000% | 22 | 811 | +117.832% |
| 2025-11-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 27 | +4692.308% |
| 2025-11-11 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | +9.091% | 2 | 24 | +5091.667% |
| 2025-10-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 5 | 24 | +5563.636% |
| 2025-10-30 | 0.8100 | 0.8100 | 0.6500 | 0.6500 | -12.162% | 2 | 19 | +4692.308% |
| 2025-10-13 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 19 | +4109.459% |
| 2025-10-10 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +105.263% | 2 | 18 | +3893.590% |
| 2025-10-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +46.154% | 1 | 17 | +8097.368% |
| 2025-10-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -74.000% | 10 | 16 | +11880.769% |
| 2025-09-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +51.515% | 5 | 6 | +3015.000% |
| 2025-09-24 | 0.8500 | 0.8500 | 0.6300 | 0.6600 | 0.000% | 8 | 4 | +4619.697% |