NFLX281215P00100000
NFLX Dec 15 2028 100.00 Put
optionOPRA
EODOct 8, 2026
32.04USD-3.957%(-1.32)50Vol1,942OI
NFLX281215P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 32.20 | 32.20 | 32.04 | 32.04 | -3.957% | 50 | 1,932 | 0.000% |
| 2026-10-07 | 33.88 | 33.90 | 33.36 | 33.36 | -2.399% | 59 | 1,900 | -3.957% |
| 2026-10-01 | 34.10 | 34.18 | 34.10 | 34.18 | +5.722% | 121 | 1,844 | -6.261% |
| 2026-09-29 | 32.33 | 32.33 | 32.33 | 32.33 | -2.913% | 10 | 1,844 | -0.897% |
| 2026-09-28 | 32.71 | 33.30 | 32.71 | 33.30 | +5.047% | 20 | 1,824 | -3.784% |
| 2026-09-24 | 32.00 | 32.00 | 31.70 | 31.70 | -0.938% | 40 | 1,824 | +1.073% |
| 2026-09-23 | 32.00 | 32.00 | 31.95 | 32.00 | +1.587% | 13 | 1,824 | +0.125% |
| 2026-09-22 | 31.50 | 31.50 | 31.50 | 31.50 | +2.941% | 10 | 1,814 | +1.714% |
| 2026-09-21 | 30.60 | 30.60 | 30.60 | 30.60 | -4.673% | 10 | 1,816 | +4.706% |
| 2026-09-18 | 32.10 | 32.10 | 32.10 | 32.10 | +23.699% | 11 | 1,805 | -0.187% |
| 2026-09-14 | 27.20 | 27.20 | 25.95 | 25.95 | -11.464% | 15 | 1,810 | +23.468% |
| 2026-09-10 | 29.31 | 29.31 | 29.31 | 29.31 | +0.102% | 20 | 1,810 | +9.314% |
| 2026-09-09 | 29.13 | 29.28 | 29.13 | 29.28 | +11.543% | 30 | 1,809 | +9.426% |
| 2026-09-03 | 26.25 | 26.25 | 26.25 | 26.25 | -0.190% | 1 | 1,809 | +22.057% |
| 2026-09-02 | 26.45 | 26.45 | 26.30 | 26.30 | -1.128% | 12 | 1,804 | +21.825% |
| 2026-09-01 | 26.60 | 26.60 | 26.60 | 26.60 | -0.375% | 37 | 1,786 | +20.451% |
| 2026-08-31 | 26.70 | 26.70 | 26.70 | 26.70 | 0.000% | 1 | 1,786 | +20.000% |
| 2026-08-25 | 27.33 | 27.33 | 26.70 | 26.70 | -3.784% | 7 | 1,788 | +20.000% |
| 2026-08-24 | 27.71 | 27.87 | 27.71 | 27.75 | +0.362% | 43 | 1,745 | +15.459% |
| 2026-08-19 | 27.65 | 27.65 | 27.65 | 27.65 | -4.491% | 10 | 1,745 | +15.877% |
| 2026-08-18 | 28.95 | 28.95 | 28.95 | 28.95 | -1.864% | 1 | 1,744 | +10.674% |
| 2026-08-17 | 29.50 | 29.50 | 29.50 | 29.50 | +1.619% | 1 | 1,743 | +8.610% |
| 2026-08-14 | 29.00 | 29.03 | 29.00 | 29.03 | -2.910% | 2 | 1,742 | +10.369% |
| 2026-08-13 | 29.90 | 29.90 | 29.90 | 29.90 | -3.704% | 100 | 1,842 | +7.157% |
| 2026-08-12 | 31.17 | 31.17 | 31.05 | 31.05 | +2.071% | 7 | 1,842 | +3.188% |
| 2026-08-11 | 30.40 | 30.45 | 30.40 | 30.42 | -1.105% | 51 | 1,795 | +5.325% |
| 2026-08-10 | 31.12 | 31.12 | 30.76 | 30.76 | -3.118% | 3 | 1,795 | +4.161% |
| 2026-08-04 | 31.75 | 31.75 | 31.75 | 31.75 | -6.973% | 1 | 1,794 | +0.913% |
| 2026-07-24 | 34.13 | 34.13 | 34.13 | 34.13 | -0.871% | 1 | 1,793 | -6.124% |
| 2026-07-22 | 34.50 | 34.50 | 34.43 | 34.43 | -4.547% | 7 | 1,786 | -6.942% |
| 2026-07-21 | 37.00 | 37.00 | 36.00 | 36.07 | +1.893% | 34 | 1,779 | -11.173% |
| 2026-07-20 | 35.10 | 36.00 | 35.10 | 35.40 | +0.426% | 43 | 1,738 | -9.492% |
| 2026-07-17 | 37.27 | 37.27 | 35.10 | 35.25 | +9.813% | 39 | 1,716 | -9.106% |
| 2026-07-15 | 32.10 | 32.10 | 32.10 | 32.10 | -0.156% | 1 | 1,716 | -0.187% |
| 2026-07-14 | 32.20 | 32.20 | 32.15 | 32.15 | +1.420% | 13 | 1,704 | -0.342% |
| 2026-07-13 | 31.50 | 31.80 | 31.50 | 31.70 | -1.858% | 9 | 1,700 | +1.073% |
| 2026-07-10 | 32.00 | 32.30 | 32.00 | 32.30 | +3.096% | 50 | 1,650 | -0.805% |
| 2026-07-09 | 31.32 | 31.33 | 31.32 | 31.33 | +3.229% | 6 | 1,648 | +2.266% |
| 2026-07-08 | 30.35 | 30.35 | 30.35 | 30.35 | -4.710% | 22 | 1,648 | +5.568% |
| 2026-06-30 | 31.85 | 31.85 | 31.85 | 31.85 | +0.157% | 1 | 1,647 | +0.597% |
| 2026-06-26 | 31.33 | 31.80 | 31.33 | 31.80 | -3.636% | 27 | 1,622 | +0.755% |
| 2026-06-25 | 33.00 | 33.00 | 33.00 | 33.00 | +2.167% | 1 | 1,621 | -2.909% |
| 2026-06-24 | 32.34 | 32.34 | 32.00 | 32.30 | +1.127% | 72 | 1,621 | -0.805% |
| 2026-06-23 | 31.93 | 31.94 | 31.90 | 31.94 | +2.503% | 51 | 1,621 | +0.313% |
| 2026-06-22 | 30.03 | 31.16 | 30.03 | 31.16 | +6.566% | 6 | 1,616 | +2.824% |
| 2026-06-18 | 29.18 | 29.36 | 29.18 | 29.24 | +0.828% | 80 | 1,537 | +9.576% |
| 2026-06-17 | 29.00 | 29.00 | 29.00 | 29.00 | +2.655% | 2 | 1,536 | +10.483% |
| 2026-06-16 | 28.30 | 28.30 | 28.20 | 28.25 | +4.630% | 16 | 1,528 | +13.416% |
| 2026-06-15 | 27.04 | 27.04 | 27.00 | 27.00 | +1.275% | 9 | 1,529 | +18.667% |
| 2026-06-09 | 26.66 | 26.66 | 26.66 | 26.66 | -2.452% | 1 | 1,528 | +20.180% |
| 2026-06-03 | 27.30 | 27.33 | 27.30 | 27.33 | +5.115% | 3 | 1,529 | +17.234% |
| 2026-06-02 | 25.75 | 26.00 | 25.75 | 26.00 | +7.571% | 4 | 1,529 | +23.231% |
| 2026-05-28 | 24.68 | 24.68 | 24.17 | 24.17 | +3.423% | 2 | 1,527 | +32.561% |
| 2026-05-27 | 23.36 | 23.37 | 23.36 | 23.37 | -0.849% | 400 | 1,194 | +37.099% |
| 2026-05-26 | 23.65 | 23.65 | 23.57 | 23.57 | +0.085% | 6 | 1,190 | +35.936% |
| 2026-05-22 | 23.55 | 23.55 | 23.55 | 23.55 | +3.882% | 1 | 1,189 | +36.051% |
| 2026-05-18 | 22.60 | 22.67 | 22.60 | 22.67 | -2.620% | 2 | 1,188 | +41.332% |
| 2026-05-15 | 23.28 | 23.28 | 23.28 | 23.28 | -1.606% | 1 | 1,187 | +37.629% |
| 2026-05-14 | 23.56 | 23.72 | 23.56 | 23.66 | +0.254% | 4 | 1,185 | +35.418% |
| 2026-05-13 | 24.00 | 24.01 | 23.60 | 23.60 | 0.000% | 7 | 1,184 | +35.763% |
| 2026-05-12 | 24.50 | 24.50 | 23.60 | 23.60 | -3.673% | 2 | 1,186 | +35.763% |
| 2026-05-08 | 24.50 | 24.50 | 24.50 | 24.50 | +3.814% | 5 | 1,191 | +30.776% |
| 2026-05-07 | 23.50 | 23.75 | 22.60 | 23.60 | 0.000% | 24 | 1,180 | +35.763% |
| 2026-05-06 | 23.65 | 23.65 | 23.60 | 23.60 | +0.468% | 2 | 1,179 | +35.763% |
| 2026-05-05 | 23.49 | 23.49 | 23.49 | 23.49 | +4.726% | 1 | 1,179 | +36.398% |
| 2026-05-04 | 22.20 | 22.43 | 22.20 | 22.43 | +3.032% | 11 | 1,183 | +42.844% |
| 2026-05-01 | 21.70 | 21.89 | 21.70 | 21.77 | +1.021% | 17 | 1,172 | +47.175% |
| 2026-04-30 | 22.25 | 22.25 | 21.55 | 21.55 | -1.328% | 77 | 1,174 | +48.677% |
| 2026-04-29 | 21.88 | 21.88 | 21.84 | 21.84 | -1.666% | 2 | 1,172 | +46.703% |
| 2026-04-28 | 22.17 | 22.21 | 22.15 | 22.21 | +0.407% | 18 | 1,160 | +44.259% |
| 2026-04-27 | 22.12 | 22.12 | 22.12 | 22.12 | +0.958% | 1 | 1,159 | +44.846% |
| 2026-04-24 | 21.97 | 22.13 | 21.91 | 21.91 | +1.061% | 3 | 1,156 | +46.235% |
| 2026-04-22 | 21.68 | 21.68 | 21.68 | 21.68 | -0.092% | 1 | 1,156 | +47.786% |
| 2026-04-21 | 21.00 | 21.70 | 21.00 | 21.70 | +3.333% | 17 | 1,139 | +47.650% |
| 2026-04-20 | 20.20 | 21.40 | 20.20 | 21.00 | +7.417% | 133 | 1,028 | +52.571% |
| 2026-04-17 | 19.50 | 20.30 | 19.00 | 19.55 | +16.024% | 58 | 1,011 | +63.887% |
| 2026-04-16 | 16.80 | 17.03 | 16.10 | 16.85 | +0.477% | 83 | 973 | +90.148% |
| 2026-04-15 | 16.59 | 16.78 | 16.59 | 16.77 | -3.731% | 8 | 973 | +91.055% |
| 2026-04-14 | 17.61 | 17.61 | 17.25 | 17.42 | -4.286% | 23 | 965 | +83.927% |
| 2026-04-13 | 18.33 | 18.33 | 18.20 | 18.20 | -2.882% | 21 | 952 | +76.044% |
| 2026-04-10 | 18.80 | 18.80 | 18.74 | 18.74 | -2.447% | 6 | 931 | +70.971% |
| 2026-04-09 | 19.75 | 19.75 | 19.15 | 19.21 | -4.901% | 29 | 931 | +66.788% |
| 2026-04-06 | 21.10 | 21.10 | 19.29 | 20.20 | -4.265% | 110 | 949 | +58.614% |
| 2026-04-02 | 21.10 | 21.10 | 21.10 | 21.10 | -0.939% | 3 | 943 | +51.848% |
| 2026-04-01 | 20.80 | 21.30 | 20.80 | 21.30 | -6.579% | 4 | 943 | +50.423% |
| 2026-03-30 | 22.80 | 22.80 | 22.80 | 22.80 | +0.796% | 1 | 940 | +40.526% |
| 2026-03-26 | 22.62 | 22.62 | 22.62 | 22.62 | +0.088% | 1 | 940 | +41.645% |
| 2026-03-24 | 22.60 | 22.80 | 22.60 | 22.60 | +2.032% | 6 | 940 | +41.770% |
| 2026-03-23 | 22.20 | 22.20 | 22.15 | 22.15 | -3.696% | 4 | 939 | +44.650% |
| 2026-03-20 | 23.30 | 23.35 | 23.00 | 23.00 | -2.542% | 40 | 938 | +39.304% |
| 2026-03-19 | 22.90 | 23.65 | 22.90 | 23.60 | +6.787% | 92 | 934 | +35.763% |
| 2026-03-18 | 22.25 | 22.30 | 22.10 | 22.10 | -0.897% | 16 | 889 | +44.977% |
| 2026-03-17 | 22.10 | 22.40 | 21.95 | 22.30 | -1.109% | 70 | 881 | +43.677% |
| 2026-03-12 | 22.80 | 22.81 | 22.25 | 22.55 | +0.267% | 280 | 837 | +42.084% |
| 2026-03-11 | 22.00 | 22.49 | 21.95 | 22.49 | +3.165% | 121 | 764 | +42.463% |
| 2026-03-09 | 21.65 | 21.80 | 21.65 | 21.80 | +2.347% | 2 | 696 | +46.972% |
| 2026-03-05 | 20.75 | 21.30 | 20.75 | 21.30 | +1.914% | 2 | 700 | +50.423% |
| 2026-03-04 | 20.70 | 20.90 | 20.70 | 20.90 | -5.215% | 2 | 701 | +53.301% |
| 2026-03-03 | 21.80 | 22.05 | 21.80 | 22.05 | +4.502% | 12 | 700 | +45.306% |
| 2026-03-02 | 22.06 | 22.06 | 21.10 | 21.10 | -6.884% | 22 | 710 | +51.848% |
| 2026-02-27 | 23.92 | 24.00 | 22.66 | 22.66 | -17.329% | 166 | 695 | +41.395% |
| 2026-02-25 | 27.41 | 27.41 | 27.41 | 27.41 | -9.984% | 2 | 626 | +16.892% |
| 2026-02-24 | 31.19 | 31.19 | 30.40 | 30.45 | -0.327% | 5 | 626 | +5.222% |
| 2026-02-19 | 30.55 | 30.55 | 30.55 | 30.55 | +1.833% | 5 | 625 | +4.877% |
| 2026-02-18 | 30.00 | 30.00 | 30.00 | 30.00 | -2.057% | 1 | 625 | +6.800% |
| 2026-02-17 | 30.63 | 30.63 | 30.63 | 30.63 | -1.606% | 10 | 624 | +4.603% |
| 2026-02-12 | 31.10 | 31.13 | 31.02 | 31.13 | +8.846% | 7 | 624 | +2.923% |
| 2026-02-11 | 28.74 | 29.15 | 28.60 | 28.60 | +3.100% | 4 | 618 | +12.028% |
| 2026-02-10 | 26.91 | 27.75 | 26.91 | 27.74 | -2.324% | 425 | 616 | +15.501% |
| 2026-02-09 | 28.40 | 28.40 | 28.40 | 28.40 | +0.531% | 50 | 242 | +12.817% |
| 2026-02-06 | 28.25 | 28.25 | 28.25 | 28.25 | -1.842% | 10 | 217 | +13.416% |
| 2026-02-05 | 28.78 | 28.78 | 28.78 | 28.78 | +1.876% | 1 | 207 | +11.327% |
| 2026-02-04 | 28.74 | 28.74 | 28.25 | 28.25 | +0.320% | 42 | 208 | +13.416% |
| 2026-02-03 | 27.90 | 28.16 | 27.90 | 28.16 | +0.932% | 2 | 208 | +13.778% |
| 2026-02-02 | 26.98 | 27.90 | 26.98 | 27.90 | +3.142% | 180 | 207 | +14.839% |
| 2026-01-30 | 27.05 | 27.05 | 27.05 | 27.05 | +0.971% | 1 | 27 | +18.447% |
| 2026-01-27 | 26.80 | 26.80 | 26.79 | 26.79 | +3.436% | 2 | 26 | +19.597% |
| 2026-01-26 | 26.16 | 26.16 | 25.90 | 25.90 | -0.956% | 32 | 25 | +23.707% |
| 2026-01-23 | 25.80 | 26.15 | 25.80 | 26.15 | -3.612% | 2 | 55 | +22.524% |
| 2026-01-22 | 27.13 | 27.13 | 27.13 | 27.13 | -1.345% | 1 | 53 | +18.098% |
| 2026-01-21 | 28.26 | 28.26 | 26.88 | 27.50 | +4.762% | 10 | 53 | +16.509% |
| 2026-01-20 | 26.20 | 26.25 | 26.20 | 26.25 | +1.430% | 6 | 55 | +22.057% |
| 2026-01-16 | 25.60 | 25.88 | 25.60 | 25.88 | +1.292% | 19 | 30 | +23.802% |
| 2026-01-15 | 25.55 | 25.55 | 25.55 | 25.55 | 0.000% | 30 | 30 | +25.401% |