NFLX281215P00055000
NFLX Dec 15 2028 55.00 Put
optionOPRA
EODOct 7, 2026
6.36USD-1.089%(-0.07)7Vol5,696OI
NFLX281215P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.2500 | 6.4500 | 6.2500 | 6.3600 | -1.089% | 7 | 5,702 | 0.000% |
| 2026-10-06 | 6.3800 | 6.5200 | 6.3800 | 6.4300 | -3.308% | 6 | 5,696 | -1.089% |
| 2026-10-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.218% | 2 | 5,695 | -4.361% |
| 2026-10-02 | 6.6500 | 6.6500 | 6.4300 | 6.5700 | +3.465% | 40 | 5,728 | -3.196% |
| 2026-10-01 | 6.0900 | 6.4000 | 6.0900 | 6.3500 | +6.723% | 2,013 | 3,736 | +0.157% |
| 2026-09-29 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | +2.586% | 509 | 3,240 | +6.891% |
| 2026-09-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 20 | 3,260 | +9.655% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 2 | 3,258 | +11.579% |
| 2026-09-22 | 5.8000 | 5.9000 | 5.7500 | 5.8000 | +2.655% | 1,033 | 2,232 | +9.655% |
| 2026-09-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.237% | 5 | 2,232 | +12.566% |
| 2026-09-18 | 5.9000 | 6.0000 | 5.9000 | 5.9000 | +19.433% | 58 | 2,234 | +7.797% |
| 2026-09-15 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -2.178% | 1 | 2,235 | +28.745% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.0500 | 5.0500 | -3.810% | 6 | 2,235 | +25.941% |
| 2026-09-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.942% | 7 | 2,228 | +21.143% |
| 2026-09-09 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 2,228 | +23.495% |
| 2026-09-08 | 5.2700 | 5.2700 | 5.2000 | 5.2000 | +5.051% | 7 | 2,221 | +22.308% |
| 2026-09-04 | 4.7500 | 4.9500 | 4.7500 | 4.9500 | +8.791% | 14 | 2,221 | +28.485% |
| 2026-09-03 | 4.4700 | 4.5500 | 4.4500 | 4.5500 | -0.871% | 11 | 2,221 | +39.780% |
| 2026-09-02 | 4.7200 | 4.7200 | 4.5900 | 4.5900 | -7.646% | 54 | 2,180 | +38.562% |
| 2026-08-31 | 4.9900 | 4.9900 | 4.9700 | 4.9700 | +1.429% | 2 | 2,181 | +27.968% |
| 2026-08-28 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -5.769% | 13 | 2,184 | +29.796% |
| 2026-08-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 13 | 2,171 | +22.308% |
| 2026-08-26 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | 0.000% | 2 | 2,171 | +27.200% |
| 2026-08-25 | 5.0500 | 5.0500 | 4.9900 | 5.0000 | -4.943% | 4 | 2,173 | +27.200% |
| 2026-08-24 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -0.190% | 1 | 2,172 | +20.913% |
| 2026-08-20 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -0.378% | 1 | 2,172 | +20.683% |
| 2026-08-19 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | -3.818% | 2 | 2,173 | +20.227% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.514% | 5 | 2,178 | +15.636% |
| 2026-08-17 | 5.7500 | 5.7600 | 5.7500 | 5.7600 | +3.971% | 7 | 2,178 | +10.417% |
| 2026-08-14 | 5.6000 | 5.9500 | 5.5400 | 5.5400 | -5.461% | 13 | 2,170 | +14.801% |
| 2026-08-13 | 5.8500 | 5.8600 | 5.8500 | 5.8600 | -4.715% | 12 | 2,180 | +8.532% |
| 2026-08-12 | 6.4200 | 6.4200 | 6.1500 | 6.1500 | 0.000% | 13 | 2,184 | +3.415% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.1000 | 6.1500 | -4.651% | 52 | 2,201 | +3.415% |
| 2026-08-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +1.575% | 1 | 2,200 | -1.395% |
| 2026-08-07 | 6.6500 | 6.6500 | 6.3300 | 6.3500 | -4.511% | 45 | 2,186 | +0.157% |
| 2026-08-06 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | +0.758% | 9 | 2,185 | -4.361% |
| 2026-08-05 | 6.6100 | 6.6100 | 6.5600 | 6.6000 | -4.070% | 3 | 2,185 | -3.636% |
| 2026-08-03 | 6.9000 | 6.9000 | 6.8800 | 6.8800 | -0.722% | 26 | 2,159 | -7.558% |
| 2026-07-31 | 6.9000 | 6.9300 | 6.9000 | 6.9300 | -3.347% | 2 | 2,159 | -8.225% |
| 2026-07-30 | 6.1000 | 7.1700 | 6.1000 | 7.1700 | +3.913% | 11 | 2,150 | -11.297% |
| 2026-07-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.985% | 1 | 2,149 | -7.826% |
| 2026-07-28 | 6.8500 | 6.8600 | 6.7000 | 6.7000 | -6.944% | 5 | 2,152 | -5.075% |
| 2026-07-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.907% | 1 | 2,153 | -11.667% |
| 2026-07-24 | 7.4000 | 7.4000 | 7.3400 | 7.3400 | -3.166% | 401 | 1,753 | -13.351% |
| 2026-07-23 | 7.5200 | 7.5800 | 7.5200 | 7.5800 | -4.051% | 2 | 1,752 | -16.095% |
| 2026-07-21 | 8.0000 | 8.0100 | 7.8500 | 7.9000 | 0.000% | 36 | 1,722 | -19.494% |
| 2026-07-20 | 7.9400 | 8.1500 | 7.8000 | 7.9000 | +0.127% | 708 | 1,244 | -19.494% |
| 2026-07-17 | 8.1000 | 8.1000 | 7.7000 | 7.8900 | +16.029% | 28 | 1,225 | -19.392% |
| 2026-07-16 | 6.5000 | 6.8500 | 6.5000 | 6.8000 | +4.615% | 24 | 1,225 | -6.471% |
| 2026-07-13 | 6.5000 | 6.5000 | 6.2000 | 6.5000 | -4.412% | 62 | 1,166 | -2.154% |
| 2026-07-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +12.397% | 1 | 1,165 | -6.471% |
| 2026-07-07 | 5.9600 | 6.2000 | 5.9600 | 6.0500 | -3.355% | 4 | 1,167 | +5.124% |
| 2026-07-06 | 6.2000 | 6.2600 | 6.2000 | 6.2600 | -2.188% | 3 | 1,164 | +1.597% |
| 2026-07-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.759% | 1 | 1,164 | -0.625% |
| 2026-07-01 | 6.6500 | 6.7000 | 6.6500 | 6.6500 | -3.623% | 20 | 1,177 | -4.361% |
| 2026-06-30 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +5.183% | 4 | 1,173 | -7.826% |
| 2026-06-29 | 6.4800 | 6.6000 | 6.4800 | 6.5600 | -0.304% | 19 | 1,160 | -3.049% |
| 2026-06-26 | 6.5000 | 6.5800 | 6.5000 | 6.5800 | -4.638% | 3 | 1,159 | -3.343% |
| 2026-06-25 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | +1.620% | 2 | 1,157 | -7.826% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.3800 | 6.7900 | -0.586% | 9 | 1,149 | -6.333% |
| 2026-06-22 | 5.9500 | 6.8300 | 5.9500 | 6.8300 | +16.752% | 808 | 388 | -6.881% |
| 2026-06-18 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 0.000% | 31 | 382 | +8.718% |
| 2026-06-17 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | -4.098% | 16 | 367 | +8.718% |
| 2026-06-16 | 5.2000 | 6.1000 | 5.2000 | 6.1000 | +19.608% | 15 | 365 | +4.262% |
| 2026-06-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 3 | 362 | +24.706% |
| 2026-06-12 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | +0.952% | 8 | 358 | +20.000% |
| 2026-06-11 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | +1.942% | 3 | 358 | +21.143% |
| 2026-06-10 | 5.1000 | 5.2000 | 5.0900 | 5.1500 | +0.980% | 5 | 357 | +23.495% |
| 2026-06-09 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 0.000% | 17 | 342 | +24.706% |
| 2026-06-08 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | -4.673% | 12 | 330 | +24.706% |
| 2026-06-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.080% | 2 | 330 | +18.879% |
| 2026-06-03 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +0.364% | 1 | 329 | +15.217% |
| 2026-06-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +34.146% | 5 | 324 | +15.636% |
| 2026-05-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.990% | 1 | 325 | +55.122% |
| 2026-05-19 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | -8.844% | 3 | 326 | +58.209% |
| 2026-05-12 | 4.4000 | 4.4700 | 4.4000 | 4.4100 | -7.158% | 36 | 326 | +44.218% |
| 2026-05-11 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +3.261% | 7 | 319 | +33.895% |
| 2026-05-07 | 4.6000 | 4.6200 | 4.5500 | 4.6000 | -1.075% | 150 | 174 | +38.261% |
| 2026-05-05 | 4.5000 | 4.7000 | 4.5000 | 4.6500 | +8.140% | 6 | 172 | +36.774% |
| 2026-04-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.896% | 1 | 171 | +47.907% |
| 2026-04-23 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -0.706% | 1 | 170 | +50.711% |
| 2026-04-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 1 | 169 | +49.647% |
| 2026-04-21 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | +2.439% | 11 | 159 | +51.429% |
| 2026-04-20 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +12.329% | 35 | 124 | +55.122% |
| 2026-04-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +12.654% | 1 | 123 | +74.247% |
| 2026-04-16 | 3.1300 | 3.2400 | 3.1300 | 3.2400 | +1.250% | 5 | 124 | +96.296% |
| 2026-04-15 | 3.2200 | 3.2500 | 3.2000 | 3.2000 | -8.309% | 9 | 124 | +98.750% |
| 2026-04-14 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.286% | 3 | 122 | +82.235% |
| 2026-04-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.634% | 1 | 125 | +81.714% |
| 2026-04-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.327% | 1 | 124 | +55.122% |
| 2026-03-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 1 | 125 | +29.796% |
| 2026-03-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 3 | 124 | +31.134% |
| 2026-03-19 | 5.0500 | 5.2000 | 4.7500 | 5.2000 | +8.333% | 18 | 127 | +22.308% |
| 2026-03-18 | 5.4200 | 5.4200 | 4.8000 | 4.8000 | -11.927% | 12 | 118 | +32.500% |
| 2026-03-16 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +7.708% | 2 | 120 | +16.697% |
| 2026-03-13 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -9.319% | 1 | 120 | +25.692% |
| 2026-03-12 | 5.2500 | 5.5800 | 5.1000 | 5.5800 | +17.970% | 11 | 121 | +13.978% |
| 2026-03-06 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +2.826% | 1 | 126 | +34.461% |
| 2026-03-04 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -2.954% | 2 | 126 | +38.261% |
| 2026-03-03 | 4.8000 | 5.0000 | 4.7200 | 4.7400 | -6.324% | 24 | 125 | +34.177% |
| 2026-02-27 | 5.5000 | 5.5000 | 4.9500 | 5.0600 | -26.131% | 48 | 123 | +25.692% |
| 2026-02-25 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | -5.125% | 7 | 104 | -7.153% |
| 2026-02-24 | 7.4700 | 7.4700 | 7.1800 | 7.2200 | -1.096% | 58 | 104 | -11.911% |
| 2026-02-23 | 7.0600 | 7.5500 | 7.0600 | 7.3000 | +4.585% | 20 | 82 | -12.877% |
| 2026-02-20 | 6.7600 | 7.0500 | 6.7600 | 6.9800 | -0.286% | 7 | 77 | -8.883% |
| 2026-02-19 | 7.0000 | 7.2500 | 7.0000 | 7.0000 | -1.130% | 33 | 75 | -9.143% |
| 2026-02-18 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -2.075% | 1 | 60 | -10.169% |
| 2026-02-17 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +3.286% | 10 | 61 | -12.033% |
| 2026-02-13 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -3.448% | 23 | 66 | -9.143% |
| 2026-02-12 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | +9.023% | 5 | 66 | -12.276% |
| 2026-02-11 | 6.5100 | 6.6900 | 6.5100 | 6.6500 | +7.258% | 4 | 61 | -4.361% |
| 2026-02-10 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | -0.800% | 12 | 57 | +2.581% |
| 2026-02-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.474% | 1 | 45 | +1.760% |
| 2026-02-06 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -5.323% | 1 | 44 | +8.348% |
| 2026-02-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +21.569% | 5 | 43 | +2.581% |
| 2026-02-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -19.176% | 1 | 38 | +24.706% |
| 2026-02-03 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +5.167% | 1 | 37 | +0.792% |
| 2026-02-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 2 | 36 | +6.000% |
| 2026-01-29 | 5.7400 | 6.1000 | 5.7400 | 6.1000 | +7.018% | 8 | 34 | +4.262% |
| 2026-01-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.158% | 1 | 30 | +11.579% |
| 2026-01-22 | 6.0000 | 6.0100 | 6.0000 | 6.0100 | +2.037% | 4 | 29 | +5.824% |
| 2026-01-21 | 6.3400 | 6.3400 | 5.8700 | 5.8900 | 0.000% | 25 | 25 | +7.980% |