NFLX280121P00055000
NFLX Jan 21 2028 55.00 Put
optionOPRA
EODOct 8, 2026
3.86USD-11.264%(-0.49)5Vol6,631OI
NFLX280121P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | -11.264% | 5 | 6,635 | 0.000% |
| 2026-10-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 4 | 6,635 | -11.264% |
| 2026-10-06 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | -1.099% | 22 | 6,621 | -14.222% |
| 2026-10-05 | 4.7200 | 4.7600 | 4.5500 | 4.5500 | -4.211% | 1,373 | 5,645 | -15.165% |
| 2026-10-02 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | +5.556% | 13 | 5,636 | -18.737% |
| 2026-10-01 | 4.4000 | 4.5000 | 4.3500 | 4.5000 | +8.434% | 87 | 5,558 | -14.222% |
| 2026-09-30 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | -0.480% | 16 | 5,552 | -6.988% |
| 2026-09-28 | 4.1500 | 4.2200 | 4.1000 | 4.1700 | +9.737% | 641 | 5,209 | -7.434% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.282% | 4 | 5,205 | +1.579% |
| 2026-09-24 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +2.320% | 5 | 5,206 | -2.771% |
| 2026-09-22 | 3.7000 | 3.8800 | 3.7000 | 3.8800 | +2.105% | 5 | 5,201 | -0.515% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -2.564% | 8 | 5,201 | +1.579% |
| 2026-09-18 | 4.1500 | 4.1500 | 3.9000 | 3.9000 | +21.875% | 29 | 5,199 | -1.026% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -5.045% | 12 | 5,195 | +20.625% |
| 2026-09-08 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | +22.993% | 8 | 5,194 | +14.540% |
| 2026-09-03 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.521% | 10 | 5,194 | +40.876% |
| 2026-09-02 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | -8.387% | 6 | 5,194 | +35.915% |
| 2026-09-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.977% | 1 | 5,194 | +24.516% |
| 2026-08-28 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 25 | 5,204 | +25.733% |
| 2026-08-27 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -3.846% | 2 | 5,203 | +18.769% |
| 2026-08-21 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 0.000% | 2 | 5,203 | +14.201% |
| 2026-08-19 | 3.7100 | 3.7100 | 3.3700 | 3.3800 | -7.143% | 8 | 5,200 | +14.201% |
| 2026-08-18 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | +0.275% | 7 | 5,200 | +6.044% |
| 2026-08-17 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -1.892% | 1 | 5,200 | +6.336% |
| 2026-08-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.268% | 2 | 5,201 | +4.324% |
| 2026-08-13 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -8.276% | 1 | 5,202 | -3.258% |
| 2026-08-12 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.229% | 2 | 5,203 | -11.264% |
| 2026-08-07 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +2.000% | 1 | 5,203 | -15.904% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 5,203 | -14.222% |
| 2026-08-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.491% | 1 | 5,203 | -17.872% |
| 2026-07-31 | 4.8600 | 4.9000 | 4.8600 | 4.8700 | +3.838% | 7 | 5,200 | -20.739% |
| 2026-07-28 | 4.4000 | 4.6900 | 4.4000 | 4.6900 | -7.495% | 5 | 5,205 | -17.697% |
| 2026-07-27 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -6.972% | 1 | 5,206 | -23.866% |
| 2026-07-24 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.802% | 1 | 5,207 | -29.174% |
| 2026-07-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.611% | 1 | 5,206 | -30.450% |
| 2026-07-22 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -13.390% | 4 | 5,205 | -24.462% |
| 2026-07-21 | 5.8500 | 5.9000 | 5.8000 | 5.9000 | +2.076% | 504 | 5,181 | -34.576% |
| 2026-07-20 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +5.091% | 5 | 5,176 | -33.218% |
| 2026-07-17 | 5.4000 | 5.7000 | 5.4000 | 5.5000 | +13.402% | 29 | 5,170 | -29.818% |
| 2026-07-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 11 | 5,159 | -20.412% |
| 2026-07-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +10.478% | 180 | 4,979 | -20.412% |
| 2026-07-08 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | +2.093% | 10 | 4,969 | -12.073% |
| 2026-07-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.415% | 1 | 4,968 | -10.233% |
| 2026-07-02 | 4.8000 | 4.8000 | 4.2400 | 4.2400 | -10.924% | 2 | 4,967 | -8.962% |
| 2026-06-30 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +5.077% | 5 | 4,962 | -18.908% |
| 2026-06-29 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -6.982% | 4 | 4,958 | -14.790% |
| 2026-06-22 | 4.5000 | 4.8800 | 4.5000 | 4.8700 | +24.872% | 12 | 4,958 | -20.739% |
| 2026-06-17 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | +1.299% | 256 | 5,071 | -1.026% |
| 2026-06-16 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | +14.243% | 8 | 5,064 | +0.260% |
| 2026-06-15 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -7.671% | 25 | 5,089 | +14.540% |
| 2026-06-04 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +28.070% | 1 | 5,088 | +5.753% |
| 2026-05-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.423% | 1 | 5,089 | +35.439% |
| 2026-05-01 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +43.367% | 1 | 5,088 | +37.367% |
| 2026-04-16 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | -3.922% | 9 | 5,088 | +96.939% |
| 2026-04-15 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -22.433% | 10 | 5,088 | +89.216% |
| 2026-04-09 | 2.6000 | 2.7100 | 2.6000 | 2.6300 | -9.310% | 5 | 5,098 | +46.768% |
| 2026-04-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -13.433% | 1 | 5,100 | +33.103% |
| 2026-03-30 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +0.299% | 3 | 5,099 | +15.224% |
| 2026-03-27 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +1.212% | 10 | 5,098 | +15.569% |
| 2026-03-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 1 | 5,092 | +16.970% |
| 2026-03-16 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +12.500% | 3 | 5,091 | +7.222% |
| 2026-03-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 5,091 | +20.625% |
| 2026-03-03 | 3.4000 | 3.4000 | 3.1200 | 3.4000 | -3.683% | 19 | 5,091 | +13.529% |
| 2026-03-02 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.284% | 1 | 5,106 | +9.348% |
| 2026-02-27 | 4.0200 | 4.1100 | 3.4500 | 3.5200 | -23.144% | 10 | 5,107 | +9.659% |
| 2026-02-26 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -11.923% | 1 | 5,106 | -15.721% |
| 2026-02-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.622% | 3 | 5,105 | -25.769% |
| 2026-02-20 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -8.718% | 25 | 5,105 | -27.715% |
| 2026-02-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.464% | 2 | 5,081 | -34.017% |
| 2026-02-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 5,080 | -31.071% |
| 2026-02-12 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +26.984% | 6 | 5,080 | -31.071% |
| 2026-02-10 | 4.9000 | 4.9000 | 4.4100 | 4.4100 | -6.170% | 2 | 5,074 | -12.472% |
| 2026-02-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.075% | 2 | 5,073 | -17.872% |
| 2026-02-03 | 4.2500 | 4.6500 | 4.2500 | 4.6500 | +12.048% | 5 | 5,071 | -16.989% |
| 2026-01-27 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | +3.234% | 35 | 5,069 | -6.988% |
| 2026-01-23 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -5.189% | 50 | 5,069 | -3.980% |
| 2026-01-22 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -0.235% | 1 | 5,069 | -8.962% |
| 2026-01-21 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | +3.659% | 40 | 5,068 | -9.176% |
| 2026-01-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.737% | 10 | 5,068 | -5.854% |
| 2026-01-14 | 3.8600 | 4.0300 | 3.8600 | 4.0300 | +6.053% | 4,508 | 5,058 | -4.218% |
| 2026-01-13 | 3.6900 | 3.8000 | 3.6900 | 3.8000 | +10.465% | 2 | 558 | +1.579% |
| 2025-12-31 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -1.714% | 10 | 547 | +12.209% |
| 2025-12-30 | 3.5000 | 3.5000 | 3.4900 | 3.5000 | 0.000% | 465 | 547 | +10.286% |