NFLX280121P00090000
NFLX Jan 21 2028 90.00 Put
optionOPRA
EODOct 8, 2026
22.75USD-3.805%(-0.90)1Vol3,361OI
NFLX280121P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -3.805% | 1 | 3,361 | 0.000% |
| 2026-10-07 | 24.2500 | 24.2500 | 23.6000 | 23.6500 | -4.290% | 120 | 3,331 | -3.805% |
| 2026-10-06 | 24.6900 | 24.7100 | 24.6900 | 24.7100 | -2.640% | 15 | 3,316 | -7.932% |
| 2026-10-05 | 25.5000 | 25.5000 | 25.3800 | 25.3800 | +1.520% | 6 | 3,315 | -10.362% |
| 2026-10-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +6.610% | 5 | 3,320 | -9.000% |
| 2026-09-30 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +2.357% | 2 | 3,318 | -2.985% |
| 2026-09-29 | 22.4500 | 22.9100 | 22.4500 | 22.9100 | -3.333% | 10 | 3,309 | -0.698% |
| 2026-09-28 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +5.804% | 1 | 3,310 | -4.008% |
| 2026-09-23 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +4.918% | 1 | 3,310 | +1.563% |
| 2026-09-21 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -4.432% | 5 | 3,310 | +6.557% |
| 2026-09-18 | 22.5000 | 22.5000 | 22.3400 | 22.3400 | +13.401% | 11 | 3,319 | +1.835% |
| 2026-09-17 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -0.806% | 1 | 3,320 | +15.482% |
| 2026-09-09 | 19.8500 | 19.8600 | 19.8300 | 19.8600 | +0.659% | 4 | 3,320 | +14.552% |
| 2026-09-08 | 19.7700 | 19.7700 | 19.7000 | 19.7300 | +7.932% | 53 | 3,315 | +15.307% |
| 2026-09-04 | 18.2500 | 18.2800 | 18.2500 | 18.2800 | +8.810% | 2 | 3,315 | +24.453% |
| 2026-09-03 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -4.274% | 10 | 3,325 | +35.417% |
| 2026-08-28 | 17.5500 | 17.5600 | 17.5500 | 17.5500 | -4.568% | 13 | 3,333 | +29.630% |
| 2026-08-27 | 18.2500 | 18.3900 | 18.2500 | 18.3900 | +4.489% | 13 | 3,333 | +23.709% |
| 2026-08-25 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.968% | 1 | 3,333 | +29.261% |
| 2026-08-24 | 18.4000 | 18.5200 | 18.4000 | 18.5200 | +0.108% | 25 | 3,318 | +22.840% |
| 2026-08-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 0.000% | 1 | 3,318 | +22.973% |
| 2026-08-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.896% | 1 | 3,319 | +22.973% |
| 2026-08-18 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -4.797% | 1 | 3,319 | +18.182% |
| 2026-08-17 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +3.163% | 1 | 3,320 | +12.512% |
| 2026-08-14 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -1.853% | 1 | 3,320 | +16.071% |
| 2026-08-13 | 20.2500 | 20.2500 | 19.9700 | 19.9700 | -8.604% | 2 | 3,320 | +13.921% |
| 2026-08-12 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -1.086% | 6 | 3,320 | +4.119% |
| 2026-08-07 | 22.0500 | 22.0900 | 22.0500 | 22.0900 | -3.326% | 11 | 3,320 | +2.988% |
| 2026-08-04 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -4.233% | 5 | 3,325 | -0.438% |
| 2026-07-27 | 23.9600 | 23.9600 | 22.5000 | 23.8600 | -1.608% | 71 | 3,255 | -4.652% |
| 2026-07-24 | 24.5000 | 24.5000 | 24.2500 | 24.2500 | -6.081% | 3 | 3,257 | -6.186% |
| 2026-07-20 | 26.0600 | 26.0600 | 25.7800 | 25.8200 | +2.869% | 36 | 3,231 | -11.890% |
| 2026-07-17 | 26.7000 | 26.7000 | 25.1000 | 25.1000 | +11.062% | 90 | 3,153 | -9.363% |
| 2026-07-15 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +6.103% | 2 | 3,155 | +0.664% |
| 2026-07-08 | 21.3000 | 21.3500 | 21.3000 | 21.3000 | -8.466% | 28 | 3,140 | +6.808% |
| 2026-06-25 | 23.8000 | 23.8000 | 23.2700 | 23.2700 | -0.300% | 7 | 3,135 | -2.235% |
| 2026-06-24 | 23.4500 | 23.5000 | 23.3400 | 23.3400 | +3.229% | 30 | 3,147 | -2.528% |
| 2026-06-22 | 20.9000 | 22.6100 | 20.9000 | 22.6100 | +11.986% | 6 | 3,150 | +0.619% |
| 2026-06-18 | 20.4300 | 20.4300 | 20.1900 | 20.1900 | +0.950% | 12 | 3,144 | +12.680% |
| 2026-06-17 | 19.7500 | 20.0000 | 19.7500 | 20.0000 | +0.251% | 4 | 3,140 | +13.750% |
| 2026-06-16 | 19.4500 | 19.9500 | 19.4500 | 19.9500 | +10.895% | 18 | 3,144 | +14.035% |
| 2026-06-15 | 18.0800 | 18.0800 | 17.9900 | 17.9900 | -0.882% | 2 | 3,144 | +26.459% |
| 2026-06-11 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +0.554% | 1 | 3,143 | +25.344% |
| 2026-06-10 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -1.902% | 1 | 3,144 | +26.039% |
| 2026-06-09 | 18.1500 | 18.4000 | 18.1500 | 18.4000 | +3.081% | 7 | 3,149 | +23.641% |
| 2026-06-08 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.335% | 1 | 3,150 | +27.451% |
| 2026-06-05 | 17.9500 | 17.9500 | 17.9100 | 17.9100 | +0.618% | 3 | 3,148 | +27.024% |
| 2026-06-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +3.488% | 2 | 3,150 | +27.809% |
| 2026-06-02 | 17.1200 | 17.2300 | 17.1200 | 17.2000 | +7.366% | 10 | 3,140 | +32.267% |
| 2026-05-29 | 16.2000 | 16.2000 | 16.0200 | 16.0200 | +7.301% | 5 | 3,145 | +42.010% |
| 2026-05-26 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +2.966% | 1 | 3,146 | +52.378% |
| 2026-05-22 | 14.9000 | 14.9000 | 14.5000 | 14.5000 | -2.423% | 8 | 3,138 | +56.897% |
| 2026-05-21 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -0.335% | 1 | 3,138 | +53.096% |
| 2026-05-20 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +2.828% | 1 | 3,137 | +52.582% |
| 2026-05-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.783% | 1 | 3,136 | +56.897% |
| 2026-05-15 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -5.234% | 5 | 3,131 | +47.823% |
| 2026-05-11 | 15.9500 | 16.2400 | 15.9500 | 16.2400 | +4.774% | 70 | 3,098 | +40.086% |
| 2026-05-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +4.871% | 1 | 3,097 | +46.774% |
| 2026-05-07 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -3.964% | 1 | 3,096 | +53.924% |
| 2026-05-05 | 16.1100 | 16.1100 | 15.1000 | 15.3900 | +15.541% | 6 | 3,092 | +47.823% |
| 2026-05-01 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -1.187% | 1 | 3,093 | +70.796% |
| 2026-04-30 | 15.2100 | 15.2100 | 13.4800 | 13.4800 | -3.714% | 3 | 3,094 | +68.769% |
| 2026-04-29 | 14.4300 | 14.4300 | 13.9900 | 14.0000 | +2.941% | 3 | 3,093 | +62.500% |
| 2026-04-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.857% | 1 | 3,092 | +67.279% |
| 2026-04-24 | 14.0000 | 14.0100 | 14.0000 | 14.0000 | +2.190% | 4 | 3,090 | +62.500% |
| 2026-04-23 | 13.6500 | 13.7000 | 13.5500 | 13.7000 | +2.622% | 373 | 2,820 | +66.058% |
| 2026-04-22 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -3.610% | 1 | 2,819 | +70.412% |
| 2026-04-21 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +4.766% | 2 | 2,819 | +64.260% |
| 2026-04-20 | 13.2500 | 13.3500 | 13.1500 | 13.2200 | +7.045% | 16 | 2,822 | +72.088% |
| 2026-04-17 | 12.1400 | 12.3600 | 11.5700 | 12.3500 | +30.000% | 157 | 2,801 | +84.211% |
| 2026-04-16 | 9.6700 | 9.8600 | 9.5000 | 9.5000 | -6.404% | 52 | 2,800 | +139.474% |
| 2026-04-15 | 10.3500 | 10.3500 | 10.1500 | 10.1500 | -1.361% | 3 | 2,800 | +124.138% |
| 2026-04-14 | 10.6600 | 10.7000 | 10.2900 | 10.2900 | -10.522% | 8 | 2,799 | +121.088% |
| 2026-04-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.222% | 1 | 2,803 | +97.826% |
| 2026-04-10 | 11.3500 | 11.3500 | 11.2500 | 11.2500 | -2.174% | 10 | 2,804 | +102.222% |
| 2026-04-09 | 12.0600 | 12.0600 | 11.5000 | 11.5000 | -9.377% | 613 | 2,794 | +97.826% |
| 2026-04-07 | 12.5000 | 12.8500 | 12.5000 | 12.6900 | -1.014% | 703 | 2,862 | +79.275% |
| 2026-04-06 | 12.3500 | 12.9100 | 12.3500 | 12.8200 | -4.400% | 177 | 3,292 | +77.457% |
| 2026-04-02 | 13.0900 | 13.4100 | 13.0900 | 13.4100 | -0.887% | 2 | 3,350 | +69.650% |
| 2026-04-01 | 13.4500 | 13.5300 | 13.4500 | 13.5300 | -5.186% | 6 | 3,350 | +68.145% |
| 2026-03-31 | 14.1000 | 14.2700 | 14.1000 | 14.2700 | -1.789% | 11 | 3,348 | +59.425% |
| 2026-03-27 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +5.290% | 10 | 3,357 | +56.573% |
| 2026-03-26 | 14.7700 | 14.7700 | 13.8000 | 13.8000 | -8.911% | 14 | 3,347 | +64.855% |
| 2026-03-25 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -1.174% | 1 | 3,356 | +50.165% |
| 2026-03-20 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -1.857% | 10 | 3,357 | +48.402% |
| 2026-03-19 | 14.3100 | 15.6200 | 14.3100 | 15.6200 | +13.683% | 10 | 3,357 | +45.647% |
| 2026-03-17 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -6.083% | 1 | 3,362 | +65.575% |
| 2026-03-16 | 14.7500 | 14.7500 | 14.6300 | 14.6300 | +3.028% | 6 | 3,362 | +55.502% |
| 2026-03-13 | 15.0000 | 15.0000 | 14.2000 | 14.2000 | -4.377% | 2 | 3,363 | +60.211% |
| 2026-03-12 | 14.6000 | 14.9000 | 14.6000 | 14.8500 | +5.469% | 52 | 3,363 | +53.199% |
| 2026-03-09 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +1.661% | 1 | 3,337 | +61.577% |
| 2026-03-06 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +2.593% | 5 | 4,369 | +64.260% |
| 2026-03-05 | 13.4900 | 13.5000 | 13.4900 | 13.5000 | +2.896% | 6 | 4,374 | +68.519% |
| 2026-03-04 | 13.1000 | 13.1200 | 13.1000 | 13.1200 | -3.812% | 12 | 4,368 | +73.399% |
| 2026-03-03 | 14.0000 | 14.0000 | 13.6400 | 13.6400 | -2.780% | 8 | 4,380 | +66.789% |
| 2026-03-02 | 14.1500 | 14.1500 | 13.0500 | 14.0300 | -0.918% | 30 | 4,378 | +62.153% |
| 2026-02-27 | 15.7500 | 15.7500 | 14.1600 | 14.1600 | -23.666% | 61 | 4,381 | +60.664% |
| 2026-02-26 | 18.8000 | 18.8000 | 18.5500 | 18.5500 | -19.207% | 4 | 4,536 | +22.642% |
| 2026-02-23 | 22.7900 | 22.9600 | 22.7900 | 22.9600 | +3.797% | 6 | 4,538 | -0.915% |
| 2026-02-20 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +0.317% | 1 | 4,532 | +2.848% |
| 2026-02-19 | 21.7000 | 22.0500 | 21.7000 | 22.0500 | +3.037% | 11 | 4,532 | +3.175% |
| 2026-02-18 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -6.099% | 1 | 4,531 | +6.308% |
| 2026-02-13 | 22.8000 | 22.8000 | 22.7900 | 22.7900 | +0.264% | 2 | 4,531 | -0.176% |
| 2026-02-12 | 22.0000 | 22.7300 | 22.0000 | 22.7300 | +11.970% | 2 | 4,531 | +0.088% |
| 2026-02-11 | 20.2600 | 20.3000 | 20.2600 | 20.3000 | +6.842% | 4 | 4,530 | +12.069% |
| 2026-02-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.196% | 3 | 4,533 | +19.737% |
| 2026-02-05 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -3.367% | 2 | 4,532 | +18.305% |
| 2026-02-03 | 19.0700 | 20.0900 | 19.0700 | 19.9000 | +9.341% | 33 | 4,530 | +14.322% |
| 2026-02-02 | 18.9100 | 18.9100 | 18.2000 | 18.2000 | -2.045% | 6 | 4,533 | +25.000% |
| 2026-01-30 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -1.328% | 10 | 4,527 | +22.443% |
| 2026-01-29 | 18.5800 | 19.0000 | 18.5800 | 18.8300 | +3.632% | 4 | 4,527 | +20.818% |
| 2026-01-28 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +1.793% | 2 | 4,526 | +25.206% |
| 2026-01-27 | 18.1500 | 18.1500 | 17.8500 | 17.8500 | +0.962% | 2 | 4,524 | +27.451% |
| 2026-01-23 | 17.7800 | 17.8500 | 17.6800 | 17.6800 | -4.690% | 16 | 4,523 | +28.676% |
| 2026-01-22 | 18.6000 | 18.6000 | 18.5500 | 18.5500 | +6.000% | 3 | 4,518 | +22.642% |
| 2026-01-21 | 19.0000 | 19.3200 | 17.5000 | 17.5000 | -1.408% | 99 | 4,517 | +30.000% |
| 2026-01-20 | 17.4500 | 17.7500 | 17.2000 | 17.7500 | +1.894% | 53 | 4,478 | +28.169% |
| 2026-01-14 | 17.0000 | 17.4800 | 16.9800 | 17.4200 | +5.576% | 25 | 4,465 | +30.597% |
| 2026-01-13 | 16.4300 | 16.5000 | 15.8700 | 16.5000 | -0.602% | 4 | 4,451 | +37.879% |
| 2026-01-12 | 16.4000 | 16.9300 | 16.4000 | 16.6000 | -1.132% | 554 | 4,449 | +37.048% |
| 2026-01-09 | 16.8500 | 16.8500 | 16.7800 | 16.7900 | +2.691% | 4 | 4,037 | +35.497% |
| 2026-01-08 | 16.3500 | 16.4500 | 16.3000 | 16.3500 | +0.184% | 5 | 4,037 | +39.144% |
| 2026-01-07 | 16.1900 | 16.3200 | 16.1900 | 16.3200 | +1.178% | 18 | 4,034 | +39.400% |
| 2026-01-06 | 16.2000 | 16.4100 | 16.1300 | 16.1300 | +2.739% | 25 | 4,017 | +41.042% |
| 2026-01-05 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -2.484% | 2 | 4,008 | +44.904% |
| 2026-01-02 | 15.6700 | 16.1000 | 15.4500 | 16.1000 | +7.333% | 14 | 4,008 | +41.304% |
| 2025-12-31 | 15.0800 | 15.0800 | 15.0000 | 15.0000 | -0.332% | 3 | 3,995 | +51.667% |
| 2025-12-30 | 15.1000 | 15.1200 | 15.0500 | 15.0500 | -0.660% | 26 | 3,995 | +51.163% |
| 2025-12-29 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.000% | 1 | 3,989 | +50.165% |
| 2025-12-26 | 15.1000 | 15.1500 | 15.0000 | 15.0000 | -2.724% | 8 | 3,988 | +51.667% |
| 2025-12-24 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +0.130% | 10 | 3,977 | +47.536% |
| 2025-12-23 | 15.4500 | 15.5000 | 15.2500 | 15.4000 | -0.645% | 9 | 3,977 | +47.727% |
| 2025-12-22 | 15.4000 | 15.5500 | 15.3000 | 15.5000 | +1.639% | 525 | 3,975 | +46.774% |
| 2025-12-19 | 15.1000 | 15.2500 | 15.1000 | 15.2500 | +3.390% | 2 | 3,457 | +49.180% |
| 2025-12-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -4.531% | 1 | 3,455 | +54.237% |
| 2025-12-16 | 15.5500 | 15.5500 | 15.4500 | 15.4500 | -1.905% | 3 | 3,456 | +47.249% |
| 2025-12-15 | 15.6500 | 15.7500 | 15.6500 | 15.7500 | +2.941% | 1,002 | 3,457 | +44.444% |
| 2025-12-12 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -3.165% | 5 | 2,455 | +48.693% |
| 2025-12-11 | 15.8300 | 15.8500 | 15.4700 | 15.8000 | -1.802% | 16 | 2,450 | +43.987% |
| 2025-12-10 | 15.8700 | 16.0900 | 15.8100 | 16.0900 | +8.350% | 5 | 2,444 | +41.392% |
| 2025-12-09 | 14.2000 | 14.8500 | 14.2000 | 14.8500 | +0.338% | 16 | 2,441 | +53.199% |
| 2025-12-08 | 15.0000 | 15.0000 | 14.5700 | 14.8000 | +13.846% | 615 | 2,453 | +53.716% |
| 2025-12-05 | 14.0500 | 14.0500 | 12.5000 | 13.0000 | +4.418% | 15 | 1,838 | +75.000% |
| 2025-12-03 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 1 | 1,833 | +82.731% |
| 2025-11-24 | 12.2000 | 12.2800 | 12.2000 | 12.2000 | 0.000% | 603 | 1,832 | +86.475% |
| 2025-11-20 | 11.2000 | 12.2000 | 11.1000 | 12.2000 | +10.909% | 12 | 1,232 | +86.475% |
| 2025-11-19 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | +1.382% | 501 | 1,221 | +106.818% |
| 2025-11-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 0.000% | 1 | 721 | +109.677% |