NFLX280121P00060000
NFLX Jan 21 2028 60.00 Put
optionOPRA
EODOct 8, 2026
5.57USD-8.689%(-0.53)14Vol9,033OI
NFLX280121P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.6500 | 5.6500 | 5.4500 | 5.5700 | -8.689% | 14 | 9,024 | 0.000% |
| 2026-10-07 | 6.1000 | 6.1900 | 6.0000 | 6.1000 | -3.481% | 65 | 9,017 | -8.689% |
| 2026-10-06 | 6.2500 | 6.5000 | 6.2500 | 6.3200 | -8.406% | 20 | 9,014 | -11.867% |
| 2026-10-05 | 6.5500 | 6.9500 | 6.4500 | 6.9000 | +5.344% | 7 | 9,014 | -19.275% |
| 2026-10-02 | 6.5000 | 6.6200 | 6.4300 | 6.5500 | +4.800% | 351 | 8,758 | -14.962% |
| 2026-10-01 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +7.573% | 14 | 8,744 | -10.880% |
| 2026-09-30 | 5.7500 | 5.9500 | 5.7500 | 5.8100 | +0.868% | 466 | 8,727 | -4.131% |
| 2026-09-29 | 5.6000 | 5.7600 | 5.6000 | 5.7600 | -4.000% | 49 | 8,726 | -3.299% |
| 2026-09-28 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | +9.290% | 67 | 8,727 | -7.167% |
| 2026-09-25 | 5.5500 | 5.5500 | 5.4900 | 5.4900 | -0.182% | 42 | 8,725 | +1.457% |
| 2026-09-23 | 5.6000 | 5.6000 | 5.4900 | 5.5000 | 0.000% | 26 | 8,699 | +1.273% |
| 2026-09-22 | 5.3100 | 5.5500 | 5.3100 | 5.5000 | +5.769% | 56 | 8,644 | +1.273% |
| 2026-09-21 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | -7.965% | 307 | 8,338 | +7.115% |
| 2026-09-18 | 6.0000 | 6.1000 | 5.6000 | 5.6500 | +13.000% | 65 | 8,297 | -1.416% |
| 2026-09-17 | 4.7500 | 5.0000 | 4.5000 | 5.0000 | +8.696% | 33 | 8,276 | +11.400% |
| 2026-09-16 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 5 | 8,271 | +21.087% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.434% | 3 | 8,270 | +23.778% |
| 2026-09-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -13.721% | 10 | 8,280 | +34.217% |
| 2026-09-10 | 5.4000 | 5.4000 | 4.8100 | 4.8100 | +1.907% | 3 | 8,273 | +15.800% |
| 2026-09-09 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -1.667% | 1,000 | 7,279 | +18.008% |
| 2026-09-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +10.345% | 1 | 7,275 | +16.042% |
| 2026-09-04 | 3.9000 | 4.3500 | 3.9000 | 4.3500 | +4.819% | 7 | 7,266 | +28.046% |
| 2026-09-02 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | -1.190% | 502 | 6,774 | +34.217% |
| 2026-09-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.778% | 3 | 6,776 | +32.619% |
| 2026-08-31 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.000% | 1 | 6,777 | +28.935% |
| 2026-08-28 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | -1.961% | 6 | 6,783 | +23.778% |
| 2026-08-27 | 4.5500 | 4.5900 | 4.5000 | 4.5900 | +3.146% | 70 | 6,713 | +21.351% |
| 2026-08-26 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | -6.904% | 4 | 6,710 | +25.169% |
| 2026-08-24 | 4.6500 | 4.7800 | 4.6000 | 4.7800 | +3.913% | 3 | 6,713 | +16.527% |
| 2026-08-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.499% | 4 | 6,717 | +21.087% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.6000 | 4.6700 | -5.657% | 7 | 6,719 | +19.272% |
| 2026-08-18 | 5.0500 | 5.0500 | 4.8500 | 4.9500 | -5.714% | 340 | 6,573 | +12.525% |
| 2026-08-17 | 5.1400 | 5.2500 | 5.1400 | 5.2500 | +4.374% | 2 | 6,571 | +6.095% |
| 2026-08-14 | 5.1300 | 5.1300 | 5.0300 | 5.0300 | -2.896% | 9 | 6,580 | +10.736% |
| 2026-08-13 | 5.4300 | 5.4300 | 5.1200 | 5.1800 | -12.941% | 78 | 6,614 | +7.529% |
| 2026-08-12 | 6.0500 | 6.0500 | 5.4500 | 5.9500 | +4.386% | 679 | 5,980 | -6.387% |
| 2026-08-11 | 5.6900 | 5.7000 | 5.6500 | 5.7000 | -0.697% | 12 | 5,980 | -2.281% |
| 2026-08-10 | 5.6300 | 5.7500 | 5.6300 | 5.7400 | -5.124% | 6 | 5,978 | -2.962% |
| 2026-08-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.820% | 20 | 5,998 | -7.934% |
| 2026-08-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.937% | 2 | 5,998 | -8.689% |
| 2026-08-04 | 6.4000 | 6.5600 | 6.3500 | 6.3500 | -0.781% | 10 | 5,997 | -12.283% |
| 2026-08-03 | 6.3900 | 6.4000 | 6.3900 | 6.4000 | -3.614% | 15 | 5,982 | -12.969% |
| 2026-07-31 | 6.7000 | 6.7000 | 6.6400 | 6.6400 | +3.750% | 4 | 5,983 | -16.114% |
| 2026-07-30 | 6.7500 | 6.7500 | 6.4000 | 6.4000 | +0.313% | 3 | 5,986 | -12.969% |
| 2026-07-29 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +0.157% | 1 | 5,987 | -12.696% |
| 2026-07-28 | 6.9000 | 6.9000 | 6.2500 | 6.3700 | -5.908% | 36 | 5,977 | -12.559% |
| 2026-07-27 | 6.8000 | 6.8000 | 6.7700 | 6.7700 | -5.315% | 4 | 5,979 | -17.725% |
| 2026-07-24 | 7.2900 | 7.2900 | 7.1500 | 7.1500 | -2.055% | 2 | 5,981 | -22.098% |
| 2026-07-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.813% | 3 | 5,978 | -23.699% |
| 2026-07-22 | 7.3000 | 7.3000 | 7.1500 | 7.1700 | -9.125% | 3 | 5,979 | -22.315% |
| 2026-07-21 | 7.7500 | 7.8900 | 7.7500 | 7.8900 | +0.510% | 22 | 5,960 | -29.404% |
| 2026-07-20 | 7.7500 | 7.8500 | 7.5800 | 7.8500 | +4.947% | 450 | 5,796 | -29.045% |
| 2026-07-17 | 8.5400 | 8.5400 | 7.3500 | 7.4800 | +13.333% | 73 | 5,748 | -25.535% |
| 2026-07-16 | 6.5000 | 6.6000 | 6.3800 | 6.6000 | +0.917% | 20 | 5,730 | -15.606% |
| 2026-07-15 | 6.4400 | 6.5400 | 6.3200 | 6.5400 | +0.926% | 35 | 5,730 | -14.832% |
| 2026-07-14 | 6.5300 | 6.5600 | 6.4600 | 6.4800 | -0.308% | 640 | 5,078 | -14.043% |
| 2026-07-10 | 6.5000 | 6.5600 | 6.4300 | 6.5000 | +4.839% | 37 | 5,053 | -14.308% |
| 2026-07-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.479% | 1 | 5,052 | -10.161% |
| 2026-07-08 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +2.196% | 7 | 5,050 | -7.934% |
| 2026-07-06 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | -6.032% | 3 | 5,049 | -5.912% |
| 2026-07-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.408% | 1 | 5,048 | -11.587% |
| 2026-07-01 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -2.294% | 2 | 5,048 | -12.833% |
| 2026-06-30 | 6.3500 | 6.5400 | 6.3500 | 6.5400 | +2.508% | 3 | 5,048 | -14.832% |
| 2026-06-26 | 6.6000 | 6.6000 | 6.3800 | 6.3800 | -3.480% | 22 | 5,057 | -12.696% |
| 2026-06-25 | 7.0000 | 7.0000 | 6.6100 | 6.6100 | -2.219% | 395 | 4,657 | -15.734% |
| 2026-06-24 | 6.6300 | 6.9700 | 6.6300 | 6.7600 | +5.956% | 23 | 4,646 | -17.604% |
| 2026-06-23 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -2.446% | 10 | 4,656 | -12.696% |
| 2026-06-22 | 5.7000 | 6.6500 | 5.7000 | 6.5400 | +18.909% | 815 | 4,043 | -14.832% |
| 2026-06-18 | 5.5900 | 5.6500 | 5.5000 | 5.5000 | +3.383% | 262 | 4,040 | +1.273% |
| 2026-06-16 | 5.2500 | 5.3200 | 5.2500 | 5.3200 | +5.347% | 11 | 4,036 | +4.699% |
| 2026-06-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.061% | 2 | 4,034 | +10.297% |
| 2026-06-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 1 | 4,035 | +13.673% |
| 2026-06-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 1 | 4,036 | +14.845% |
| 2026-06-04 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +7.221% | 5 | 4,035 | +13.673% |
| 2026-06-02 | 4.3500 | 4.5700 | 4.3500 | 4.5700 | +9.856% | 510 | 3,535 | +21.882% |
| 2026-06-01 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.478% | 1 | 3,534 | +33.894% |
| 2026-05-29 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | +3.210% | 10 | 3,532 | +33.254% |
| 2026-05-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 10 | 3,532 | +37.531% |
| 2026-05-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 4 | 3,532 | +39.250% |
| 2026-05-22 | 4.1500 | 4.1500 | 3.8500 | 3.8500 | +1.316% | 2 | 3,532 | +44.675% |
| 2026-05-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.644% | 2 | 3,532 | +46.579% |
| 2026-05-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 3 | 3,532 | +28.046% |
| 2026-05-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.660% | 3 | 3,529 | +39.250% |
| 2026-05-05 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +12.169% | 1 | 3,529 | +31.368% |
| 2026-05-04 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +3.562% | 6 | 3,535 | +47.354% |
| 2026-05-01 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -13.095% | 102 | 3,635 | +52.603% |
| 2026-04-28 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | +9.375% | 2 | 3,635 | +32.619% |
| 2026-04-27 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +0.524% | 20 | 3,635 | +45.052% |
| 2026-04-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +3.804% | 1 | 3,635 | +45.812% |
| 2026-04-23 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -3.158% | 20 | 3,615 | +51.359% |
| 2026-04-22 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -2.564% | 4 | 3,611 | +46.579% |
| 2026-04-21 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +27.036% | 5 | 3,613 | +42.821% |
| 2026-04-17 | 3.2100 | 3.5400 | 3.0000 | 3.0700 | +22.311% | 103 | 3,642 | +81.433% |
| 2026-04-16 | 2.8600 | 2.8600 | 2.5100 | 2.5100 | -1.181% | 16 | 3,642 | +121.912% |
| 2026-04-15 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -7.971% | 10 | 3,642 | +119.291% |
| 2026-04-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -10.390% | 2 | 3,632 | +101.812% |
| 2026-04-13 | 3.3000 | 3.3000 | 2.9400 | 3.0800 | -6.667% | 13 | 3,632 | +80.844% |
| 2026-04-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.326% | 20 | 3,635 | +68.788% |
| 2026-04-06 | 3.9500 | 4.0000 | 3.6800 | 3.6800 | -10.680% | 52 | 3,645 | +51.359% |
| 2026-04-01 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.000% | 2 | 3,697 | +35.194% |
| 2026-03-31 | 4.1000 | 4.1700 | 4.0000 | 4.0000 | -8.257% | 68 | 3,699 | +39.250% |
| 2026-03-30 | 4.3300 | 4.3900 | 4.3100 | 4.3600 | +3.810% | 251 | 3,639 | +27.752% |
| 2026-03-27 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | -2.326% | 35 | 3,639 | +32.619% |
| 2026-03-25 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | +1.176% | 3 | 3,639 | +29.535% |
| 2026-03-23 | 5.0000 | 5.0000 | 4.2500 | 4.2500 | -7.609% | 3 | 3,640 | +31.059% |
| 2026-03-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 4 | 3,641 | +21.087% |
| 2026-03-17 | 4.2500 | 4.3900 | 4.2500 | 4.3500 | -3.333% | 6 | 3,642 | +28.046% |
| 2026-03-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +23.288% | 3 | 3,642 | +23.778% |
| 2026-03-13 | 4.0800 | 4.3700 | 3.6500 | 3.6500 | -18.889% | 51 | 3,642 | +52.603% |
| 2026-03-12 | 4.4000 | 4.5000 | 3.9500 | 4.5000 | +2.273% | 212 | 3,642 | +23.778% |
| 2026-03-11 | 3.7000 | 4.4000 | 3.7000 | 4.4000 | +15.789% | 926 | 3,544 | +26.591% |
| 2026-03-10 | 3.7000 | 4.2300 | 3.7000 | 3.8000 | -7.543% | 40 | 3,260 | +46.579% |
| 2026-03-05 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +4.847% | 1 | 3,240 | +35.523% |
| 2026-03-04 | 4.1500 | 4.1500 | 3.9200 | 3.9200 | -12.889% | 14 | 3,241 | +42.092% |
| 2026-03-03 | 4.3200 | 4.6000 | 4.3200 | 4.5000 | +13.350% | 14 | 3,233 | +23.778% |
| 2026-03-02 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -9.567% | 1 | 3,233 | +40.302% |
| 2026-02-27 | 4.8000 | 5.0700 | 4.3900 | 4.3900 | -26.833% | 61 | 3,233 | +26.879% |
| 2026-02-26 | 6.1900 | 6.1900 | 6.0000 | 6.0000 | -3.846% | 162 | 2,670 | -7.167% |
| 2026-02-25 | 6.7500 | 6.7500 | 6.1900 | 6.2400 | -16.466% | 16 | 3,115 | -10.737% |
| 2026-02-23 | 7.1900 | 7.5300 | 7.1000 | 7.4700 | +7.792% | 95 | 3,115 | -25.435% |
| 2026-02-18 | 7.4000 | 7.4000 | 6.9300 | 6.9300 | -5.457% | 205 | 3,024 | -19.625% |
| 2026-02-13 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +0.411% | 3 | 2,824 | -24.011% |
| 2026-02-12 | 6.5900 | 7.8000 | 6.5900 | 7.3000 | +26.957% | 147 | 2,824 | -23.699% |
| 2026-02-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -5.738% | 2 | 2,758 | -3.130% |
| 2026-02-09 | 6.1800 | 6.1800 | 6.1000 | 6.1000 | -0.813% | 6 | 2,759 | -8.689% |
| 2026-02-06 | 6.1500 | 6.1600 | 6.0300 | 6.1500 | -6.818% | 20 | 2,764 | -9.431% |
| 2026-02-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.939% | 2 | 2,769 | -15.606% |
| 2026-02-03 | 6.1700 | 6.2300 | 6.1700 | 6.2300 | +13.479% | 2 | 2,771 | -10.594% |
| 2026-02-02 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -1.964% | 2 | 2,771 | +1.457% |
| 2026-01-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.408% | 1 | 2,769 | -0.536% |
| 2026-01-29 | 5.3500 | 5.7500 | 5.3500 | 5.6800 | +12.032% | 9 | 2,768 | -1.937% |
| 2026-01-28 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -5.587% | 2 | 2,761 | +9.862% |
| 2026-01-27 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +5.709% | 2 | 2,761 | +3.724% |
| 2026-01-23 | 5.1500 | 5.2000 | 5.0800 | 5.0800 | -8.961% | 1,507 | 2,759 | +9.646% |
| 2026-01-22 | 5.6500 | 5.8000 | 5.4400 | 5.5800 | +4.299% | 19 | 1,260 | -0.179% |
| 2026-01-21 | 5.9400 | 5.9400 | 5.3500 | 5.3500 | -2.727% | 33 | 1,256 | +4.112% |
| 2026-01-20 | 5.3000 | 5.5000 | 5.1200 | 5.5000 | +5.769% | 87 | 1,224 | +1.273% |
| 2026-01-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 15 | 1,124 | +7.115% |
| 2026-01-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.193% | 1 | 1,124 | +7.115% |
| 2026-01-14 | 5.0000 | 5.2500 | 5.0000 | 5.1900 | +2.976% | 9 | 1,123 | +7.322% |
| 2026-01-12 | 5.1000 | 5.1000 | 4.9500 | 5.0400 | -1.176% | 19 | 1,114 | +10.516% |
| 2026-01-09 | 5.0900 | 5.1000 | 4.9200 | 5.1000 | +7.368% | 26 | 1,099 | +9.216% |
| 2026-01-08 | 4.9800 | 5.0000 | 4.6500 | 4.7500 | -2.062% | 23 | 1,073 | +17.263% |
| 2026-01-07 | 4.9000 | 4.9200 | 4.8000 | 4.8500 | +0.414% | 36 | 1,062 | +14.845% |
| 2026-01-06 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +5.000% | 4 | 1,026 | +15.321% |
| 2026-01-02 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | +1.770% | 4 | 1,022 | +21.087% |
| 2025-12-29 | 4.6000 | 4.6200 | 4.4600 | 4.5200 | -1.525% | 19 | 1,018 | +23.230% |
| 2025-12-26 | 4.6000 | 4.6100 | 4.5300 | 4.5900 | -3.368% | 60 | 1,004 | +21.351% |
| 2025-12-24 | 4.7500 | 4.7500 | 4.7000 | 4.7500 | +1.064% | 514 | 468 | +17.263% |
| 2025-12-23 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | -0.844% | 6 | 468 | +18.511% |
| 2025-12-22 | 4.7100 | 4.7400 | 4.6900 | 4.7400 | +1.935% | 23 | 462 | +17.511% |
| 2025-12-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 1 | 449 | +19.785% |
| 2025-12-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.143% | 3 | 448 | +16.042% |
| 2025-12-09 | 4.2500 | 4.5000 | 4.2500 | 4.4800 | -10.757% | 6 | 445 | +24.330% |
| 2025-12-08 | 4.3500 | 5.0200 | 4.3500 | 5.0200 | +29.049% | 12 | 443 | +10.956% |
| 2025-12-05 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +17.879% | 3 | 431 | +43.188% |
| 2025-12-01 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | -8.333% | 2 | 430 | +68.788% |
| 2025-11-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -9.320% | 1 | 430 | +54.722% |
| 2025-11-21 | 3.7600 | 3.9700 | 3.7000 | 3.9700 | 0.000% | 3 | 430 | +40.302% |