NFLX280121P00050000
NFLX Jan 21 2028 50.00 Put
optionOPRA
EODOct 8, 2026
2.60USD-8.772%(-0.25)13Vol2,730OI
NFLX280121P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -8.772% | 13 | 2,726 | 0.000% |
| 2026-10-07 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -7.468% | 3 | 2,727 | -8.772% |
| 2026-10-06 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -5.231% | 2 | 2,726 | -15.584% |
| 2026-10-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 10 | 2,716 | -20.000% |
| 2026-10-02 | 3.2000 | 3.2500 | 3.1500 | 3.1500 | +8.247% | 9 | 2,710 | -17.460% |
| 2026-10-01 | 3.0000 | 3.0500 | 2.9100 | 2.9100 | +3.191% | 45 | 2,710 | -10.653% |
| 2026-09-30 | 2.7900 | 2.8200 | 2.7800 | 2.8200 | +2.545% | 48 | 2,689 | -7.801% |
| 2026-09-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.143% | 2 | 2,689 | -5.455% |
| 2026-09-28 | 2.6700 | 2.9300 | 2.6700 | 2.9300 | +10.150% | 793 | 2,361 | -11.263% |
| 2026-09-25 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.377% | 1 | 2,360 | -2.256% |
| 2026-09-23 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | -3.285% | 3 | 2,357 | -1.887% |
| 2026-09-22 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | +5.385% | 8 | 2,349 | -5.109% |
| 2026-09-21 | 2.6700 | 2.6800 | 2.6000 | 2.6000 | -6.137% | 21 | 2,348 | 0.000% |
| 2026-09-18 | 2.9300 | 3.0000 | 2.7100 | 2.7700 | +15.417% | 106 | 2,263 | -6.137% |
| 2026-09-17 | 2.3000 | 2.4000 | 2.2800 | 2.4000 | +6.195% | 153 | 2,110 | +8.333% |
| 2026-09-16 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | +3.670% | 85 | 2,025 | +15.044% |
| 2026-09-15 | 2.1000 | 2.1900 | 2.1000 | 2.1800 | +9.548% | 157 | 1,868 | +19.266% |
| 2026-09-14 | 2.0000 | 2.0200 | 1.9300 | 1.9900 | -9.545% | 237 | 1,638 | +30.653% |
| 2026-09-11 | 2.2000 | 2.2500 | 2.1900 | 2.2000 | -6.383% | 200 | 1,438 | +18.182% |
| 2026-09-09 | 2.3200 | 2.3600 | 2.3000 | 2.3500 | +5.381% | 29 | 1,409 | +10.638% |
| 2026-09-08 | 2.4600 | 2.4600 | 2.2300 | 2.2300 | +9.852% | 4 | 1,405 | +16.592% |
| 2026-09-04 | 1.9100 | 2.0300 | 1.9100 | 2.0300 | +2.010% | 20 | 1,385 | +28.079% |
| 2026-09-03 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | -0.995% | 15 | 1,370 | +30.653% |
| 2026-09-02 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | -6.075% | 28 | 1,347 | +29.353% |
| 2026-09-01 | 2.1900 | 2.1900 | 2.0900 | 2.1400 | +1.422% | 109 | 1,303 | +21.495% |
| 2026-08-31 | 2.1000 | 2.1600 | 2.1000 | 2.1100 | -9.052% | 48 | 1,276 | +23.223% |
| 2026-08-27 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +1.754% | 1 | 1,276 | +12.069% |
| 2026-08-26 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +1.786% | 1 | 1,276 | +14.035% |
| 2026-08-25 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -4.274% | 2 | 1,274 | +16.071% |
| 2026-08-21 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.400% | 1 | 1,274 | +11.111% |
| 2026-08-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 1 | 1,275 | +4.000% |
| 2026-08-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.774% | 1 | 1,275 | +1.961% |
| 2026-08-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.935% | 1 | 1,276 | -1.887% |
| 2026-08-11 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -9.907% | 1 | 1,275 | -10.653% |
| 2026-08-07 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -2.417% | 1 | 1,275 | -19.505% |
| 2026-08-05 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -2.071% | 1 | 1,275 | -21.450% |
| 2026-08-03 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -4.249% | 2 | 1,275 | -23.077% |
| 2026-07-31 | 3.5400 | 3.5400 | 3.5200 | 3.5300 | -4.595% | 12 | 1,285 | -26.346% |
| 2026-07-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 1 | 1,285 | -29.730% |
| 2026-07-28 | 3.3100 | 3.4500 | 3.3100 | 3.4500 | -4.696% | 13 | 1,276 | -24.638% |
| 2026-07-27 | 3.6500 | 3.6800 | 3.6200 | 3.6200 | -2.162% | 9 | 1,278 | -28.177% |
| 2026-07-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.314% | 71 | 1,207 | -29.730% |
| 2026-07-21 | 4.2500 | 4.3000 | 4.0800 | 4.0800 | -5.116% | 85 | 1,147 | -36.275% |
| 2026-07-20 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | -3.371% | 16 | 1,139 | -39.535% |
| 2026-07-17 | 4.5500 | 4.5500 | 4.2500 | 4.4500 | +27.507% | 9 | 1,130 | -41.573% |
| 2026-07-15 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | +1.453% | 6 | 1,125 | -25.501% |
| 2026-07-14 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +9.206% | 1 | 1,124 | -24.419% |
| 2026-07-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.477% | 11 | 1,113 | -17.460% |
| 2026-07-06 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +4.194% | 1 | 1,112 | -19.505% |
| 2026-07-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.738% | 5 | 1,117 | -16.129% |
| 2026-06-30 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +9.804% | 1 | 1,117 | -22.619% |
| 2026-06-29 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | -8.657% | 2 | 1,116 | -15.033% |
| 2026-06-26 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -3.736% | 19 | 1,097 | -22.388% |
| 2026-06-24 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.571% | 5 | 1,097 | -25.287% |
| 2026-06-23 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -3.315% | 510 | 588 | -25.714% |
| 2026-06-22 | 3.1500 | 3.7000 | 3.0400 | 3.6200 | +22.712% | 61 | 586 | -28.177% |
| 2026-06-18 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | +4.982% | 4 | 588 | -11.864% |
| 2026-06-17 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +2.182% | 20 | 588 | -7.473% |
| 2026-06-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.887% | 1 | 588 | -5.455% |
| 2026-06-10 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -3.502% | 3 | 585 | +4.839% |
| 2026-06-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -2.652% | 12 | 573 | +1.167% |
| 2026-06-03 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +9.091% | 1 | 572 | -1.515% |
| 2026-06-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +5.217% | 5 | 567 | +7.438% |
| 2026-06-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 19 | 564 | +13.043% |
| 2026-05-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.852% | 2 | 562 | +18.182% |
| 2026-05-27 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +10.769% | 50 | 562 | +20.370% |
| 2026-05-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -22.311% | 1 | 561 | +33.333% |
| 2026-05-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +11.062% | 1 | 561 | +3.586% |
| 2026-05-04 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +15.306% | 1 | 561 | +15.044% |
| 2026-05-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -6.220% | 1 | 562 | +32.653% |
| 2026-04-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +2.451% | 1 | 561 | +24.402% |
| 2026-04-21 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | +8.511% | 5 | 556 | +27.451% |
| 2026-04-20 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +21.290% | 1 | 557 | +38.298% |
| 2026-04-17 | 1.9900 | 1.9900 | 1.5500 | 1.5500 | +12.319% | 4 | 556 | +67.742% |
| 2026-04-16 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | -18.824% | 4 | 556 | +88.406% |
| 2026-04-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.053% | 15 | 556 | +52.941% |
| 2026-04-09 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -23.171% | 1 | 541 | +37.566% |
| 2026-03-26 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -2.381% | 1 | 541 | +5.691% |
| 2026-03-25 | 2.6100 | 2.6100 | 2.5200 | 2.5200 | -3.448% | 2 | 542 | +3.175% |
| 2026-03-24 | 2.6300 | 2.6300 | 2.3200 | 2.6100 | +3.984% | 22 | 540 | -0.383% |
| 2026-03-06 | 2.3800 | 2.5100 | 2.3800 | 2.5100 | +0.400% | 2 | 550 | +3.586% |
| 2026-03-05 | 2.4300 | 2.5000 | 2.4300 | 2.5000 | +5.932% | 15 | 549 | +4.000% |
| 2026-03-04 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | -2.881% | 2 | 549 | +10.169% |
| 2026-03-03 | 2.5500 | 2.6600 | 2.4300 | 2.4300 | +3.404% | 102 | 549 | +6.996% |
| 2026-03-02 | 3.2000 | 3.2000 | 2.3500 | 2.3500 | -12.963% | 8 | 648 | +10.638% |
| 2026-02-27 | 3.0300 | 3.0300 | 2.5500 | 2.7000 | -28.947% | 9 | 650 | -3.704% |
| 2026-02-25 | 4.4500 | 4.4500 | 3.8000 | 3.8000 | -12.644% | 2 | 646 | -31.579% |
| 2026-02-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 2 | 646 | -40.230% |
| 2026-02-23 | 4.1500 | 4.3500 | 4.1500 | 4.3500 | +4.819% | 101 | 644 | -40.230% |
| 2026-02-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 1 | 543 | -37.349% |
| 2026-02-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 2 | 542 | -38.824% |
| 2026-02-13 | 4.4500 | 4.5000 | 4.2500 | 4.2500 | 0.000% | 17 | 527 | -38.824% |
| 2026-02-12 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | +18.056% | 6 | 527 | -38.824% |
| 2026-02-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 11 | 521 | -27.778% |
| 2026-02-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.575% | 3 | 521 | -25.714% |
| 2026-02-05 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -4.658% | 10 | 521 | -25.287% |
| 2026-02-03 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | +14.420% | 3 | 511 | -28.767% |
| 2026-01-29 | 3.2500 | 3.3000 | 3.1900 | 3.1900 | +4.934% | 12 | 510 | -18.495% |
| 2026-01-28 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -0.328% | 1 | 499 | -14.474% |
| 2026-01-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.390% | 5 | 499 | -14.754% |
| 2026-01-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +0.683% | 10 | 494 | -11.864% |
| 2026-01-23 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -6.984% | 10 | 499 | -11.263% |
| 2026-01-21 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | +5.000% | 6 | 499 | -17.460% |
| 2026-01-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 21 | 498 | -13.333% |
| 2026-01-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.332% | 3 | 477 | -13.333% |
| 2026-01-15 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -4.444% | 10 | 477 | -13.621% |
| 2026-01-14 | 2.9900 | 3.1500 | 2.9600 | 3.1500 | +14.130% | 110 | 467 | -17.460% |
| 2026-01-02 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +5.747% | 4 | 360 | -5.797% |
| 2025-12-31 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.509% | 6 | 356 | -0.383% |
| 2025-12-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.214% | 16 | 356 | -1.887% |
| 2025-12-23 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.368% | 2 | 362 | -4.059% |
| 2025-12-22 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -3.203% | 1 | 360 | -4.412% |
| 2025-12-18 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +2.182% | 1 | 360 | -7.473% |
| 2025-12-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.774% | 1 | 361 | -5.455% |
| 2025-12-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.574% | 5 | 360 | -1.887% |
| 2025-12-08 | 2.6600 | 2.7200 | 2.6500 | 2.7200 | +15.745% | 12 | 355 | -4.412% |
| 2025-12-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +11.905% | 30 | 344 | +10.638% |
| 2025-12-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.692% | 1 | 323 | +23.810% |
| 2025-12-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.451% | 1 | 323 | +33.333% |
| 2025-11-25 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +1.429% | 1 | 322 | +22.066% |
| 2025-11-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 321 | +23.810% |