Dark

NFLX20281215P100
NFLX Dec 15 2028 100.00 Put (NFLX281215P00100000)
option OPRA

EOD

Aug 19, 2026

27.65-4.491%(-1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	27.6500	27.6500	27.6500	27.6500	-4.491%	10	1,745	0.000%
2026-08-18	28.9500	28.9500	28.9500	28.9500	-1.864%	1	1,745	-4.491%
2026-08-17	29.5000	29.5000	29.5000	29.5000	+1.619%	1	1,744	-6.271%
2026-08-14	29.0000	29.0300	29.0000	29.0300	-2.910%	2	1,743	-4.754%
2026-08-13	29.9000	29.9000	29.9000	29.9000	-3.704%	100	1,742	-7.525%
2026-08-12	31.1700	31.1700	31.0500	31.0500	+2.071%	7	1,842	-10.950%
2026-08-11	30.4000	30.4500	30.4000	30.4200	-1.105%	51	1,842	-9.106%
2026-08-10	31.1200	31.1200	30.7600	30.7600	-3.118%	3	1,795	-10.111%
2026-08-04	31.7500	31.7500	31.7500	31.7500	-6.973%	1	1,795	-12.913%
2026-07-24	34.1300	34.1300	34.1300	34.1300	-0.871%	1	1,794	-18.986%
2026-07-22	34.5000	34.5000	34.4300	34.4300	-4.547%	7	1,793	-19.692%
2026-07-21	37.0000	37.0000	36.0000	36.0700	+1.893%	34	1,786	-23.343%
2026-07-20	35.1000	36.0000	35.1000	35.4000	+0.426%	43	1,779	-21.893%
2026-07-17	37.2700	37.2700	35.1000	35.2500	+9.813%	39	1,738	-21.560%
2026-07-15	32.1000	32.1000	32.1000	32.1000	-0.156%	1	1,716	-13.863%
2026-07-14	32.2000	32.2000	32.1500	32.1500	+1.420%	13	1,716	-13.997%
2026-07-13	31.5000	31.8000	31.5000	31.7000	-1.858%	9	1,704	-12.776%
2026-07-10	32.0000	32.3000	32.0000	32.3000	+3.096%	50	1,700	-14.396%
2026-07-09	31.3200	31.3300	31.3200	31.3300	+3.229%	6	1,650	-11.746%
2026-07-08	30.3500	30.3500	30.3500	30.3500	-4.710%	22	1,648	-8.896%
2026-06-30	31.8500	31.8500	31.8500	31.8500	+0.157%	1	1,648	-13.187%
2026-06-26	31.3300	31.8000	31.3300	31.8000	-3.636%	27	1,647	-13.050%
2026-06-25	33.0000	33.0000	33.0000	33.0000	+2.167%	1	1,622	-16.212%
2026-06-24	32.3400	32.3400	32.0000	32.3000	+1.127%	72	1,621	-14.396%
2026-06-23	31.9300	31.9400	31.9000	31.9400	+2.503%	51	1,621	-13.431%
2026-06-22	30.0300	31.1600	30.0300	31.1600	+6.566%	6	1,621	-11.264%
2026-06-18	29.1800	29.3600	29.1800	29.2400	+0.828%	80	1,536	-5.438%
2026-06-17	29.0000	29.0000	29.0000	29.0000	+2.655%	2	1,536	-4.655%
2026-06-16	28.3000	28.3000	28.2000	28.2500	+4.630%	16	1,536	-2.124%
2026-06-15	27.0400	27.0400	27.0000	27.0000	+1.275%	9	1,529	+2.407%
2026-06-09	26.6600	26.6600	26.6600	26.6600	-2.452%	1	1,529	+3.713%
2026-06-03	27.3000	27.3300	27.3000	27.3300	+5.115%	3	1,528	+1.171%
2026-06-02	25.7500	26.0000	25.7500	26.0000	+7.571%	4	1,529	+6.346%
2026-05-28	24.6800	24.6800	24.1700	24.1700	+3.423%	2	1,529	+14.398%
2026-05-27	23.3600	23.3700	23.3600	23.3700	-0.849%	400	1,527	+18.314%
2026-05-26	23.6500	23.6500	23.5700	23.5700	+0.085%	6	1,194	+17.310%
2026-05-22	23.5500	23.5500	23.5500	23.5500	+3.882%	1	1,190	+17.410%
2026-05-18	22.6000	22.6700	22.6000	22.6700	-2.620%	2	1,189	+21.967%
2026-05-15	23.2800	23.2800	23.2800	23.2800	-1.606%	1	1,189	+18.771%
2026-05-14	23.5600	23.7200	23.5600	23.6600	+0.254%	4	1,187	+16.864%
2026-05-13	24.0000	24.0100	23.6000	23.6000	0.000%	7	1,186	+17.161%
2026-05-12	24.5000	24.5000	23.6000	23.6000	-3.673%	2	1,186	+17.161%
2026-05-08	24.5000	24.5000	24.5000	24.5000	+3.814%	5	1,186	+12.857%
2026-05-07	23.5000	23.7500	22.6000	23.6000	0.000%	24	1,191	+17.161%
2026-05-06	23.6500	23.6500	23.6000	23.6000	+0.468%	2	1,180	+17.161%
2026-05-05	23.4900	23.4900	23.4900	23.4900	+4.726%	1	1,179	+17.710%
2026-05-04	22.2000	22.4300	22.2000	22.4300	+3.032%	11	1,179	+23.272%
2026-05-01	21.7000	21.8900	21.7000	21.7700	+1.021%	17	1,172	+27.010%
2026-04-30	22.2500	22.2500	21.5500	21.5500	-1.328%	77	1,172	+28.306%
2026-04-29	21.8800	21.8800	21.8400	21.8400	-1.666%	2	1,174	+26.603%
2026-04-28	22.1700	22.2100	22.1500	22.2100	+0.407%	18	1,172	+24.493%
2026-04-27	22.1200	22.1200	22.1200	22.1200	+0.958%	1	1,160	+25.000%
2026-04-24	21.9700	22.1300	21.9100	21.9100	+1.061%	3	1,159	+26.198%
2026-04-22	21.6800	21.6800	21.6800	21.6800	-0.092%	1	1,156	+27.537%
2026-04-21	21.0000	21.7000	21.0000	21.7000	+3.333%	17	1,139	+27.419%
2026-04-20	20.2000	21.4000	20.2000	21.0000	+7.417%	133	1,139	+31.667%
2026-04-17	19.5000	20.3000	19.0000	19.5500	+16.024%	58	1,028	+41.432%
2026-04-16	16.8000	17.0300	16.1000	16.8500	+0.477%	83	1,011	+64.095%
2026-04-15	16.5900	16.7800	16.5900	16.7700	-3.731%	8	973	+64.878%
2026-04-14	17.6100	17.6100	17.2500	17.4200	-4.286%	23	965	+58.726%
2026-04-13	18.3300	18.3300	18.2000	18.2000	-2.882%	21	952	+51.923%
2026-04-10	18.8000	18.8000	18.7400	18.7400	-2.447%	6	931	+47.545%
2026-04-09	19.7500	19.7500	19.1500	19.2100	-4.901%	29	931	+43.935%
2026-04-06	21.1000	21.1000	19.2900	20.2000	-4.265%	110	949	+36.881%
2026-04-02	21.1000	21.1000	21.1000	21.1000	-0.939%	3	943	+31.043%
2026-04-01	20.8000	21.3000	20.8000	21.3000	-6.579%	4	943	+29.812%
2026-03-30	22.8000	22.8000	22.8000	22.8000	+0.796%	1	940	+21.272%
2026-03-26	22.6200	22.6200	22.6200	22.6200	+0.088%	1	940	+22.237%
2026-03-24	22.6000	22.8000	22.6000	22.6000	+2.032%	6	940	+22.345%
2026-03-23	22.2000	22.2000	22.1500	22.1500	-3.696%	4	939	+24.831%
2026-03-20	23.3000	23.3500	23.0000	23.0000	-2.542%	40	938	+20.217%
2026-03-19	22.9000	23.6500	22.9000	23.6000	+6.787%	92	934	+17.161%
2026-03-18	22.2500	22.3000	22.1000	22.1000	-0.897%	16	889	+25.113%
2026-03-17	22.1000	22.4000	21.9500	22.3000	-1.109%	70	881	+23.991%
2026-03-12	22.8000	22.8100	22.2500	22.5500	+0.267%	280	837	+22.616%
2026-03-11	22.0000	22.4900	21.9500	22.4900	+3.165%	121	764	+22.944%
2026-03-09	21.6500	21.8000	21.6500	21.8000	+2.347%	2	696	+26.835%
2026-03-05	20.7500	21.3000	20.7500	21.3000	+1.914%	2	700	+29.812%
2026-03-04	20.7000	20.9000	20.7000	20.9000	-5.215%	2	701	+32.297%
2026-03-03	21.8000	22.0500	21.8000	22.0500	+4.502%	12	700	+25.397%
2026-03-02	22.0600	22.0600	21.1000	21.1000	-6.884%	22	710	+31.043%
2026-02-27	23.9200	24.0000	22.6600	22.6600	-17.329%	166	695	+22.021%
2026-02-25	27.4100	27.4100	27.4100	27.4100	-9.984%	2	626	+0.876%
2026-02-24	31.1900	31.1900	30.4000	30.4500	-0.327%	5	626	-9.195%
2026-02-19	30.5500	30.5500	30.5500	30.5500	+1.833%	5	625	-9.493%
2026-02-18	30.0000	30.0000	30.0000	30.0000	-2.057%	1	625	-7.833%
2026-02-17	30.6300	30.6300	30.6300	30.6300	-1.606%	10	624	-9.729%
2026-02-12	31.1000	31.1300	31.0200	31.1300	+8.846%	7	624	-11.179%
2026-02-11	28.7400	29.1500	28.6000	28.6000	+3.100%	4	618	-3.322%
2026-02-10	26.9100	27.7500	26.9100	27.7400	-2.324%	425	616	-0.324%
2026-02-09	28.4000	28.4000	28.4000	28.4000	+0.531%	50	242	-2.641%
2026-02-06	28.2500	28.2500	28.2500	28.2500	-1.842%	10	217	-2.124%
2026-02-05	28.7800	28.7800	28.7800	28.7800	+1.876%	1	207	-3.926%
2026-02-04	28.7400	28.7400	28.2500	28.2500	+0.320%	42	208	-2.124%
2026-02-03	27.9000	28.1600	27.9000	28.1600	+0.932%	2	208	-1.811%
2026-02-02	26.9800	27.9000	26.9800	27.9000	+3.142%	180	207	-0.896%
2026-01-30	27.0500	27.0500	27.0500	27.0500	+0.971%	1	27	+2.218%
2026-01-27	26.8000	26.8000	26.7900	26.7900	+3.436%	2	26	+3.210%
2026-01-26	26.1600	26.1600	25.9000	25.9000	-0.956%	32	25	+6.757%
2026-01-23	25.8000	26.1500	25.8000	26.1500	-3.612%	2	55	+5.736%
2026-01-22	27.1300	27.1300	27.1300	27.1300	-1.345%	1	53	+1.917%
2026-01-21	28.2600	28.2600	26.8800	27.5000	+4.762%	10	53	+0.545%
2026-01-20	26.2000	26.2500	26.2000	26.2500	+1.430%	6	55	+5.333%
2026-01-16	25.6000	25.8800	25.6000	25.8800	+1.292%	19	30	+6.839%
2026-01-15	25.5500	25.5500	25.5500	25.5500	0.000%	30	30	+8.219%