NFLX281215P00050000
NFLX Dec 15 2028 50.00 Put
optionOPRA
EODOct 8, 2026
4.35USD-9.375%(-0.45)1Vol7,500OI
NFLX281215P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.375% | 1 | 7,501 | 0.000% |
| 2026-10-06 | 4.8100 | 4.8100 | 4.7000 | 4.8000 | -0.621% | 5 | 7,500 | -9.375% |
| 2026-10-05 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +0.625% | 1 | 7,500 | -9.938% |
| 2026-10-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 1 | 7,500 | -9.375% |
| 2026-10-01 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +2.174% | 3 | 7,500 | -7.447% |
| 2026-09-28 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | +12.195% | 146 | 7,526 | -5.435% |
| 2026-09-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.312% | 1 | 7,525 | +6.098% |
| 2026-09-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +1.882% | 10 | 7,530 | +0.462% |
| 2026-09-22 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -2.523% | 52 | 7,533 | +2.353% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.3300 | 4.3600 | +13.247% | 84 | 7,544 | -0.229% |
| 2026-09-17 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | +2.667% | 2 | 7,543 | +12.987% |
| 2026-09-16 | 3.7600 | 3.8200 | 3.7500 | 3.7500 | +10.294% | 7 | 7,542 | +16.000% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 7,543 | +27.941% |
| 2026-09-14 | 3.5500 | 3.5500 | 3.4200 | 3.4500 | -9.211% | 5 | 7,542 | +26.087% |
| 2026-09-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.809% | 13 | 7,542 | +14.474% |
| 2026-09-10 | 4.0100 | 4.0100 | 3.8700 | 3.8700 | -0.769% | 2 | 7,542 | +12.403% |
| 2026-09-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 15 | 7,527 | +11.538% |
| 2026-09-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 13 | 7,514 | +11.538% |
| 2026-09-04 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +3.198% | 21 | 7,493 | +22.535% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | -7.527% | 1,070 | 6,521 | +26.453% |
| 2026-09-01 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | +1.918% | 183 | 6,358 | +16.935% |
| 2026-08-31 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 70 | 6,288 | +19.178% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -2.597% | 68 | 6,263 | +16.000% |
| 2026-08-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.122% | 20 | 6,243 | +12.987% |
| 2026-08-25 | 3.8400 | 3.8400 | 3.7000 | 3.7700 | -3.085% | 7 | 6,240 | +15.385% |
| 2026-08-24 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -3.951% | 1 | 6,240 | +11.825% |
| 2026-08-21 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | +2.532% | 12 | 6,229 | +7.407% |
| 2026-08-20 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | +1.282% | 133 | 6,099 | +10.127% |
| 2026-08-19 | 4.0000 | 4.5500 | 3.9000 | 3.9000 | -7.143% | 5 | 6,099 | +11.538% |
| 2026-08-18 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | -4.545% | 4,010 | 2,456 | +3.571% |
| 2026-08-17 | 4.2500 | 4.4000 | 4.2000 | 4.4000 | +3.774% | 74 | 2,405 | -1.136% |
| 2026-08-14 | 4.1500 | 4.2500 | 4.1500 | 4.2400 | -0.935% | 15 | 2,400 | +2.594% |
| 2026-08-13 | 4.4500 | 4.4500 | 4.2800 | 4.2800 | -9.705% | 6 | 2,405 | +1.636% |
| 2026-08-12 | 4.7000 | 4.7500 | 4.7000 | 4.7400 | -0.211% | 15 | 2,400 | -8.228% |
| 2026-08-11 | 4.6500 | 4.7500 | 4.4900 | 4.7500 | +4.396% | 70 | 2,377 | -8.421% |
| 2026-08-07 | 5.1000 | 5.1000 | 4.5500 | 4.5500 | -9.000% | 6 | 2,376 | -4.396% |
| 2026-08-05 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | -4.762% | 29 | 2,349 | -13.000% |
| 2026-08-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 1 | 2,348 | -17.143% |
| 2026-08-03 | 5.2800 | 5.3800 | 5.2500 | 5.3000 | -1.304% | 31 | 2,336 | -17.925% |
| 2026-07-31 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | +0.750% | 3 | 2,334 | -18.994% |
| 2026-07-30 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +1.524% | 1 | 2,334 | -18.386% |
| 2026-07-28 | 5.2600 | 5.2600 | 5.2500 | 5.2500 | -5.405% | 15 | 2,324 | -17.143% |
| 2026-07-27 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -5.451% | 11 | 2,319 | -21.622% |
| 2026-07-23 | 5.9500 | 5.9500 | 5.8200 | 5.8700 | +1.207% | 60 | 2,312 | -25.894% |
| 2026-07-22 | 5.6800 | 6.1000 | 5.6800 | 5.8000 | -2.521% | 20 | 2,315 | -25.000% |
| 2026-07-21 | 6.0000 | 6.2800 | 5.9500 | 5.9500 | -3.252% | 38 | 2,305 | -26.891% |
| 2026-07-20 | 6.1000 | 6.2500 | 5.8800 | 6.1500 | +1.485% | 360 | 2,231 | -29.268% |
| 2026-07-17 | 6.0000 | 6.7300 | 5.5500 | 6.0600 | +16.315% | 1,015 | 1,905 | -28.218% |
| 2026-07-16 | 5.1500 | 5.2100 | 5.1500 | 5.2100 | +0.192% | 12 | 1,899 | -16.507% |
| 2026-07-15 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 0.000% | 2 | 1,897 | -16.346% |
| 2026-07-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 1 | 1,898 | -16.346% |
| 2026-07-13 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | -2.885% | 17 | 1,883 | -13.861% |
| 2026-07-10 | 5.2500 | 5.2600 | 5.2000 | 5.2000 | +5.051% | 7 | 1,889 | -16.346% |
| 2026-07-09 | 5.0100 | 5.0100 | 4.9000 | 4.9500 | +3.556% | 3 | 1,887 | -12.121% |
| 2026-07-08 | 4.7900 | 4.7900 | 4.7800 | 4.7800 | +0.420% | 20 | 1,902 | -8.996% |
| 2026-07-06 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +2.366% | 1 | 1,902 | -8.613% |
| 2026-07-02 | 4.9300 | 4.9400 | 4.6500 | 4.6500 | -6.061% | 4 | 1,902 | -6.452% |
| 2026-07-01 | 4.9700 | 5.0500 | 4.9500 | 4.9500 | -6.604% | 22 | 1,882 | -12.121% |
| 2026-06-30 | 5.0000 | 5.3000 | 4.9700 | 5.3000 | +6.000% | 374 | 1,523 | -17.925% |
| 2026-06-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.402% | 2 | 1,521 | -13.000% |
| 2026-06-26 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | -5.503% | 14 | 1,522 | -12.651% |
| 2026-06-25 | 5.1500 | 5.2700 | 5.0500 | 5.2700 | +2.729% | 4 | 1,521 | -17.457% |
| 2026-06-24 | 5.1500 | 5.2200 | 5.1300 | 5.1300 | +1.988% | 3 | 1,519 | -15.205% |
| 2026-06-23 | 5.1300 | 5.1300 | 5.0200 | 5.0300 | -4.915% | 19 | 1,503 | -13.519% |
| 2026-06-22 | 4.5500 | 5.3000 | 4.5500 | 5.2900 | +16.009% | 62 | 1,469 | -17.769% |
| 2026-06-18 | 4.3800 | 4.5600 | 4.3800 | 4.5600 | +6.047% | 7 | 1,468 | -4.605% |
| 2026-06-17 | 4.2700 | 4.3200 | 4.2700 | 4.3000 | 0.000% | 3 | 1,467 | +1.163% |
| 2026-06-16 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +8.861% | 11 | 1,468 | +1.163% |
| 2026-06-12 | 4.0700 | 4.0700 | 3.9500 | 3.9500 | +1.542% | 2 | 1,469 | +10.127% |
| 2026-06-10 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -0.256% | 1 | 1,469 | +11.825% |
| 2026-06-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 1,469 | +11.538% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 3 | 1,471 | +14.474% |
| 2026-06-05 | 3.9200 | 4.0500 | 3.9200 | 3.9500 | +3.947% | 67 | 1,407 | +10.127% |
| 2026-06-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 5 | 1,402 | +14.474% |
| 2026-05-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 2 | 1,402 | +27.941% |
| 2026-05-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 7 | 1,402 | +33.846% |
| 2026-05-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.990% | 11 | 1,413 | +40.323% |
| 2026-05-19 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -6.811% | 1 | 1,414 | +44.518% |
| 2026-05-18 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -7.714% | 1 | 1,414 | +34.675% |
| 2026-05-13 | 3.3900 | 3.5000 | 3.3800 | 3.5000 | -5.149% | 7 | 1,410 | +24.286% |
| 2026-05-11 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +5.429% | 1 | 1,409 | +17.886% |
| 2026-05-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 5 | 1,414 | +24.286% |
| 2026-05-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.145% | 1 | 1,414 | +27.941% |
| 2026-05-05 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +14.837% | 20 | 1,434 | +12.403% |
| 2026-05-04 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -0.882% | 1 | 1,434 | +29.080% |
| 2026-04-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.102% | 55 | 1,433 | +27.941% |
| 2026-04-27 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +2.462% | 3 | 1,430 | +30.631% |
| 2026-04-24 | 3.2200 | 3.2700 | 3.2200 | 3.2500 | -1.515% | 3 | 1,431 | +33.846% |
| 2026-04-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 1,430 | +31.818% |
| 2026-04-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +9.797% | 1 | 1,430 | +33.846% |
| 2026-04-20 | 2.9000 | 3.1100 | 2.7800 | 2.9600 | +5.714% | 63 | 1,420 | +46.959% |
| 2026-04-17 | 3.2600 | 3.2600 | 2.7100 | 2.8000 | +16.183% | 21 | 1,407 | +55.357% |
| 2026-04-16 | 2.7900 | 2.7900 | 2.4100 | 2.4100 | -9.057% | 14 | 1,393 | +80.498% |
| 2026-04-14 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | -18.462% | 2 | 1,393 | +64.151% |
| 2026-04-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 1,394 | +33.846% |
| 2026-04-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.329% | 1 | 1,394 | +35.937% |
| 2026-03-27 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | +3.399% | 2 | 1,394 | +19.178% |
| 2026-03-26 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -10.178% | 1 | 1,393 | +23.229% |
| 2026-03-25 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +4.800% | 3 | 1,393 | +10.687% |
| 2026-03-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 1,393 | +16.000% |
| 2026-03-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 4 | 1,393 | +16.000% |
| 2026-03-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.337% | 1 | 1,393 | +16.000% |
| 2026-03-18 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.759% | 10 | 1,392 | +10.969% |
| 2026-03-12 | 3.6400 | 3.9500 | 3.6400 | 3.9500 | -1.003% | 20 | 1,392 | +10.127% |
| 2026-03-11 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +9.315% | 4 | 1,374 | +9.023% |
| 2026-03-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.671% | 1 | 1,374 | +19.178% |
| 2026-03-04 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | -2.973% | 11 | 1,375 | +21.170% |
| 2026-03-03 | 3.6500 | 3.9500 | 3.6000 | 3.7000 | 0.000% | 1,829 | 1,374 | +17.568% |
| 2026-03-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 6 | 615 | +17.568% |
| 2026-02-27 | 4.1000 | 4.1000 | 3.5800 | 3.6000 | -32.710% | 8 | 615 | +20.833% |
| 2026-02-25 | 5.3500 | 6.0200 | 5.3000 | 5.3500 | -5.310% | 12 | 623 | -18.692% |
| 2026-02-24 | 5.7500 | 5.8600 | 5.6500 | 5.6500 | -1.739% | 7 | 623 | -23.009% |
| 2026-02-23 | 5.5100 | 5.8000 | 5.3000 | 5.7500 | +4.545% | 47 | 625 | -24.348% |
| 2026-02-20 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +3.383% | 2 | 594 | -20.909% |
| 2026-02-19 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -3.097% | 1 | 592 | -18.233% |
| 2026-02-18 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -2.832% | 1 | 591 | -20.765% |
| 2026-02-17 | 5.7500 | 5.8100 | 5.6200 | 5.6500 | -0.877% | 30 | 590 | -23.009% |
| 2026-02-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.893% | 7 | 565 | -23.684% |
| 2026-02-12 | 5.3500 | 5.8500 | 5.3500 | 5.8100 | +21.042% | 6 | 565 | -25.129% |
| 2026-02-10 | 3.9800 | 4.8000 | 3.9800 | 4.8000 | -5.138% | 25 | 560 | -9.375% |
| 2026-02-04 | 5.1000 | 5.1000 | 4.9900 | 5.0600 | -3.619% | 31 | 569 | -14.032% |
| 2026-02-03 | 4.7400 | 5.2500 | 4.6500 | 5.2500 | +11.702% | 45 | 573 | -17.143% |
| 2026-02-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 529 | -7.447% |
| 2026-01-30 | 4.7100 | 4.7800 | 4.7100 | 4.7500 | +1.496% | 61 | 528 | -8.421% |
| 2026-01-29 | 4.6000 | 4.7500 | 4.6000 | 4.6800 | +0.862% | 11 | 467 | -7.051% |
| 2026-01-28 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -0.215% | 3 | 467 | -6.250% |
| 2026-01-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.795% | 3 | 470 | -6.452% |
| 2026-01-26 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -2.609% | 10 | 469 | -2.902% |
| 2026-01-23 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | -4.564% | 6 | 459 | -5.435% |
| 2026-01-22 | 4.5500 | 4.8300 | 4.5500 | 4.8200 | +20.500% | 76 | 458 | -9.751% |
| 2026-01-21 | 5.3500 | 5.3500 | 4.0000 | 4.0000 | -13.978% | 418 | 382 | +8.750% |
| 2026-01-20 | 4.4900 | 4.7000 | 4.4900 | 4.6500 | -3.125% | 28 | 27 | -6.452% |
| 2026-01-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 2 | 1 | -9.375% |
| 2026-01-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 1 | -8.421% |