Dark

NFLX20281215P50
NFLX Dec 15 2028 50.00 Put (NFLX281215P00050000)
option OPRA

EOD

Aug 20, 2026

3.95+1.282%(+0.05)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0000	4.0000	3.9000	3.9500	+1.282%	133	6,229	0.000%
2026-08-19	4.0000	4.5500	3.9000	3.9000	-7.143%	5	6,099	+1.282%
2026-08-18	4.3400	4.3400	4.2000	4.2000	-4.545%	4,010	6,099	-5.952%
2026-08-17	4.2500	4.4000	4.2000	4.4000	+3.774%	74	2,456	-10.227%
2026-08-14	4.1500	4.2500	4.1500	4.2400	-0.935%	15	2,405	-6.840%
2026-08-13	4.4500	4.4500	4.2800	4.2800	-9.705%	6	2,400	-7.710%
2026-08-12	4.7000	4.7500	4.7000	4.7400	-0.211%	15	2,405	-16.667%
2026-08-11	4.6500	4.7500	4.4900	4.7500	+4.396%	70	2,400	-16.842%
2026-08-07	5.1000	5.1000	4.5500	4.5500	-9.000%	6	2,377	-13.187%
2026-08-05	5.0000	5.1000	5.0000	5.0000	-4.762%	29	2,376	-21.000%
2026-08-04	5.2500	5.2500	5.2500	5.2500	-0.943%	1	2,349	-24.762%
2026-08-03	5.2800	5.3800	5.2500	5.3000	-1.304%	31	2,348	-25.472%
2026-07-31	5.3500	5.3700	5.3500	5.3700	+0.750%	3	2,336	-26.443%
2026-07-30	5.3300	5.3300	5.3300	5.3300	+1.524%	1	2,334	-25.891%
2026-07-28	5.2600	5.2600	5.2500	5.2500	-5.405%	15	2,334	-24.762%
2026-07-27	5.5000	5.5500	5.5000	5.5500	-5.451%	11	2,324	-28.829%
2026-07-23	5.9500	5.9500	5.8200	5.8700	+1.207%	60	2,319	-32.709%
2026-07-22	5.6800	6.1000	5.6800	5.8000	-2.521%	20	2,312	-31.897%
2026-07-21	6.0000	6.2800	5.9500	5.9500	-3.252%	38	2,315	-33.613%
2026-07-20	6.1000	6.2500	5.8800	6.1500	+1.485%	360	2,305	-35.772%
2026-07-17	6.0000	6.7300	5.5500	6.0600	+16.315%	1,015	2,231	-34.818%
2026-07-16	5.1500	5.2100	5.1500	5.2100	+0.192%	12	1,905	-24.184%
2026-07-15	5.1500	5.2000	5.1500	5.2000	0.000%	2	1,899	-24.038%
2026-07-14	5.2000	5.2000	5.2000	5.2000	+2.970%	1	1,897	-24.038%
2026-07-13	4.9000	5.0500	4.9000	5.0500	-2.885%	17	1,898	-21.782%
2026-07-10	5.2500	5.2600	5.2000	5.2000	+5.051%	7	1,883	-24.038%
2026-07-09	5.0100	5.0100	4.9000	4.9500	+3.556%	3	1,889	-20.202%
2026-07-08	4.7900	4.7900	4.7800	4.7800	+0.420%	20	1,887	-17.364%
2026-07-06	4.7600	4.7600	4.7600	4.7600	+2.366%	1	1,902	-17.017%
2026-07-02	4.9300	4.9400	4.6500	4.6500	-6.061%	4	1,902	-15.054%
2026-07-01	4.9700	5.0500	4.9500	4.9500	-6.604%	22	1,902	-20.202%
2026-06-30	5.0000	5.3000	4.9700	5.3000	+6.000%	374	1,882	-25.472%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+0.402%	2	1,523	-21.000%
2026-06-26	5.1000	5.1000	4.9800	4.9800	-5.503%	14	1,521	-20.683%
2026-06-25	5.1500	5.2700	5.0500	5.2700	+2.729%	4	1,522	-25.047%
2026-06-24	5.1500	5.2200	5.1300	5.1300	+1.988%	3	1,521	-23.002%
2026-06-23	5.1300	5.1300	5.0200	5.0300	-4.915%	19	1,519	-21.471%
2026-06-22	4.5500	5.3000	4.5500	5.2900	+16.009%	62	1,503	-25.331%
2026-06-18	4.3800	4.5600	4.3800	4.5600	+6.047%	7	1,467	-13.377%
2026-06-17	4.2700	4.3200	4.2700	4.3000	0.000%	3	1,467	-8.140%
2026-06-16	4.1000	4.3000	4.1000	4.3000	+8.861%	11	1,467	-8.140%
2026-06-12	4.0700	4.0700	3.9500	3.9500	+1.542%	2	1,469	0.000%
2026-06-10	3.8900	3.8900	3.8900	3.8900	-0.256%	1	1,469	+1.542%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,469	+1.282%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-3.797%	3	1,469	+3.947%
2026-06-05	3.9200	4.0500	3.9200	3.9500	+3.947%	67	1,471	0.000%
2026-06-02	3.8000	3.8000	3.8000	3.8000	+11.765%	5	1,407	+3.947%
2026-05-28	3.4000	3.4000	3.4000	3.4000	+4.615%	2	1,402	+16.176%
2026-05-27	3.2500	3.2500	3.2500	3.2500	+4.839%	7	1,402	+21.538%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+2.990%	11	1,402	+27.419%
2026-05-19	3.0100	3.0100	3.0100	3.0100	-6.811%	1	1,402	+31.229%
2026-05-18	3.2300	3.2300	3.2300	3.2300	-7.714%	1	1,414	+22.291%
2026-05-13	3.3900	3.5000	3.3800	3.5000	-5.149%	7	1,414	+12.857%
2026-05-11	3.6900	3.6900	3.6900	3.6900	+5.429%	1	1,410	+7.046%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+2.941%	5	1,409	+12.857%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-12.145%	1	1,414	+16.176%
2026-05-05	3.8700	3.8700	3.8700	3.8700	+14.837%	20	1,414	+2.067%
2026-05-04	3.3700	3.3700	3.3700	3.3700	-0.882%	1	1,434	+17.211%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+2.102%	55	1,434	+16.176%
2026-04-27	3.3300	3.3300	3.3300	3.3300	+2.462%	3	1,433	+18.619%
2026-04-24	3.2200	3.2700	3.2200	3.2500	-1.515%	3	1,430	+21.538%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,431	+19.697%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+9.797%	1	1,430	+21.538%
2026-04-20	2.9000	3.1100	2.7800	2.9600	+5.714%	63	1,430	+33.446%
2026-04-17	3.2600	3.2600	2.7100	2.8000	+16.183%	21	1,420	+41.071%
2026-04-16	2.7900	2.7900	2.4100	2.4100	-9.057%	14	1,407	+63.900%
2026-04-14	2.6300	2.6500	2.6300	2.6500	-18.462%	2	1,393	+49.057%
2026-04-10	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,394	+21.538%
2026-04-09	3.2000	3.2000	3.2000	3.2000	-12.329%	1	1,394	+23.438%
2026-03-27	3.7400	3.7400	3.6500	3.6500	+3.399%	2	1,394	+8.219%
2026-03-26	3.5300	3.5300	3.5300	3.5300	-10.178%	1	1,393	+11.898%
2026-03-25	3.9300	3.9300	3.9300	3.9300	+4.800%	3	1,393	+0.509%
2026-03-24	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,393	+5.333%
2026-03-23	3.7500	3.7500	3.7500	3.7500	0.000%	4	1,393	+5.333%
2026-03-19	3.7500	3.7500	3.7500	3.7500	-4.337%	1	1,393	+5.333%
2026-03-18	3.9200	3.9200	3.9200	3.9200	-0.759%	10	1,392	+0.765%
2026-03-12	3.6400	3.9500	3.6400	3.9500	-1.003%	20	1,392	0.000%
2026-03-11	3.9900	3.9900	3.9900	3.9900	+9.315%	4	1,374	-1.003%
2026-03-05	3.6500	3.6500	3.6500	3.6500	+1.671%	1	1,374	+8.219%
2026-03-04	3.6000	3.6000	3.5900	3.5900	-2.973%	11	1,375	+10.028%
2026-03-03	3.6500	3.9500	3.6000	3.7000	0.000%	1,829	1,374	+6.757%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+2.778%	6	615	+6.757%
2026-02-27	4.1000	4.1000	3.5800	3.6000	-32.710%	8	615	+9.722%
2026-02-25	5.3500	6.0200	5.3000	5.3500	-5.310%	12	623	-26.168%
2026-02-24	5.7500	5.8600	5.6500	5.6500	-1.739%	7	623	-30.088%
2026-02-23	5.5100	5.8000	5.3000	5.7500	+4.545%	47	625	-31.304%
2026-02-20	5.0000	5.5000	5.0000	5.5000	+3.383%	2	594	-28.182%
2026-02-19	5.3200	5.3200	5.3200	5.3200	-3.097%	1	592	-25.752%
2026-02-18	5.4900	5.4900	5.4900	5.4900	-2.832%	1	591	-28.051%
2026-02-17	5.7500	5.8100	5.6200	5.6500	-0.877%	30	590	-30.088%
2026-02-13	5.7000	5.7000	5.7000	5.7000	-1.893%	7	565	-30.702%
2026-02-12	5.3500	5.8500	5.3500	5.8100	+21.042%	6	565	-32.014%
2026-02-10	3.9800	4.8000	3.9800	4.8000	-5.138%	25	560	-17.708%
2026-02-04	5.1000	5.1000	4.9900	5.0600	-3.619%	31	569	-21.937%
2026-02-03	4.7400	5.2500	4.6500	5.2500	+11.702%	45	573	-24.762%
2026-02-02	4.7000	4.7000	4.7000	4.7000	-1.053%	1	529	-15.957%
2026-01-30	4.7100	4.7800	4.7100	4.7500	+1.496%	61	528	-16.842%
2026-01-29	4.6000	4.7500	4.6000	4.6800	+0.862%	11	467	-15.598%
2026-01-28	4.6400	4.6400	4.6400	4.6400	-0.215%	3	467	-14.871%
2026-01-27	4.6500	4.6500	4.6500	4.6500	+3.795%	3	470	-15.054%
2026-01-26	4.4800	4.4800	4.4800	4.4800	-2.609%	10	469	-11.830%
2026-01-23	4.5000	4.6000	4.5000	4.6000	-4.564%	6	459	-14.130%
2026-01-22	4.5500	4.8300	4.5500	4.8200	+20.500%	76	458	-18.050%
2026-01-21	5.3500	5.3500	4.0000	4.0000	-13.978%	418	382	-1.250%
2026-01-20	4.4900	4.7000	4.4900	4.6500	-3.125%	28	27	-15.054%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+1.053%	2	1	-17.708%
2026-01-15	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	-16.842%