Dark

NFLX20281215P55
NFLX Dec 15 2028 55.00 Put (NFLX281215P00055000)
option OPRA

EOD

Aug 20, 2026

5.27-0.378%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2700	5.2700	5.2700	5.2700	-0.378%	1	2,172	0.000%
2026-08-19	5.3000	5.3000	5.2900	5.2900	-3.818%	2	2,172	-0.378%
2026-08-18	5.5000	5.5000	5.5000	5.5000	-4.514%	5	2,173	-4.182%
2026-08-17	5.7500	5.7600	5.7500	5.7600	+3.971%	7	2,178	-8.507%
2026-08-14	5.6000	5.9500	5.5400	5.5400	-5.461%	13	2,178	-4.874%
2026-08-13	5.8500	5.8600	5.8500	5.8600	-4.715%	12	2,170	-10.068%
2026-08-12	6.4200	6.4200	6.1500	6.1500	0.000%	13	2,180	-14.309%
2026-08-11	6.1500	6.1500	6.1000	6.1500	-4.651%	52	2,184	-14.309%
2026-08-10	6.4500	6.4500	6.4500	6.4500	+1.575%	1	2,201	-18.295%
2026-08-07	6.6500	6.6500	6.3300	6.3500	-4.511%	45	2,200	-17.008%
2026-08-06	6.5500	6.6500	6.5500	6.6500	+0.758%	9	2,186	-20.752%
2026-08-05	6.6100	6.6100	6.5600	6.6000	-4.070%	3	2,185	-20.152%
2026-08-03	6.9000	6.9000	6.8800	6.8800	-0.722%	26	2,185	-23.401%
2026-07-31	6.9000	6.9300	6.9000	6.9300	-3.347%	2	2,159	-23.954%
2026-07-30	6.1000	7.1700	6.1000	7.1700	+3.913%	11	2,159	-26.499%
2026-07-29	6.9000	6.9000	6.9000	6.9000	+2.985%	1	2,150	-23.623%
2026-07-28	6.8500	6.8600	6.7000	6.7000	-6.944%	5	2,149	-21.343%
2026-07-27	7.2000	7.2000	7.2000	7.2000	-1.907%	1	2,152	-26.806%
2026-07-24	7.4000	7.4000	7.3400	7.3400	-3.166%	401	2,153	-28.202%
2026-07-23	7.5200	7.5800	7.5200	7.5800	-4.051%	2	1,753	-30.475%
2026-07-21	8.0000	8.0100	7.8500	7.9000	0.000%	36	1,752	-33.291%
2026-07-20	7.9400	8.1500	7.8000	7.9000	+0.127%	708	1,722	-33.291%
2026-07-17	8.1000	8.1000	7.7000	7.8900	+16.029%	28	1,244	-33.207%
2026-07-16	6.5000	6.8500	6.5000	6.8000	+4.615%	24	1,225	-22.500%
2026-07-13	6.5000	6.5000	6.2000	6.5000	-4.412%	62	1,225	-18.923%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+12.397%	1	1,166	-22.500%
2026-07-07	5.9600	6.2000	5.9600	6.0500	-3.355%	4	1,165	-12.893%
2026-07-06	6.2000	6.2600	6.2000	6.2600	-2.188%	3	1,167	-15.815%
2026-07-02	6.4000	6.4000	6.4000	6.4000	-3.759%	1	1,164	-17.656%
2026-07-01	6.6500	6.7000	6.6500	6.6500	-3.623%	20	1,164	-20.752%
2026-06-30	6.8000	6.9000	6.8000	6.9000	+5.183%	4	1,177	-23.623%
2026-06-29	6.4800	6.6000	6.4800	6.5600	-0.304%	19	1,173	-19.665%
2026-06-26	6.5000	6.5800	6.5000	6.5800	-4.638%	3	1,160	-19.909%
2026-06-25	6.7000	6.9000	6.7000	6.9000	+1.620%	2	1,159	-23.623%
2026-06-24	6.9000	6.9000	6.3800	6.7900	-0.586%	9	1,157	-22.386%
2026-06-22	5.9500	6.8300	5.9500	6.8300	+16.752%	808	1,149	-22.840%
2026-06-18	5.9500	5.9500	5.8500	5.8500	0.000%	31	367	-9.915%
2026-06-17	5.7000	5.8500	5.7000	5.8500	-4.098%	16	367	-9.915%
2026-06-16	5.2000	6.1000	5.2000	6.1000	+19.608%	15	367	-13.607%
2026-06-15	5.1000	5.1000	5.1000	5.1000	-3.774%	3	358	+3.333%
2026-06-12	5.3600	5.3600	5.3000	5.3000	+0.952%	8	358	-0.566%
2026-06-11	5.4500	5.4500	5.2500	5.2500	+1.942%	3	358	+0.381%
2026-06-10	5.1000	5.2000	5.0900	5.1500	+0.980%	5	358	+2.330%
2026-06-09	5.2000	5.2000	5.1000	5.1000	0.000%	17	357	+3.333%
2026-06-08	5.0500	5.1000	5.0500	5.1000	-4.673%	12	342	+3.333%
2026-06-04	5.3500	5.3500	5.3500	5.3500	-3.080%	2	330	-1.495%
2026-06-03	5.5200	5.5200	5.5200	5.5200	+0.364%	1	330	-4.529%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+34.146%	5	329	-4.182%
2026-05-21	4.1000	4.1000	4.1000	4.1000	+1.990%	1	324	+28.537%
2026-05-19	4.0000	4.0200	4.0000	4.0200	-8.844%	3	324	+31.095%
2026-05-12	4.4000	4.4700	4.4000	4.4100	-7.158%	36	326	+19.501%
2026-05-11	4.8000	4.8000	4.7500	4.7500	+3.261%	7	326	+10.947%
2026-05-07	4.6000	4.6200	4.5500	4.6000	-1.075%	150	319	+14.565%
2026-05-05	4.5000	4.7000	4.5000	4.6500	+8.140%	6	174	+13.333%
2026-04-24	4.3000	4.3000	4.3000	4.3000	+1.896%	1	172	+22.558%
2026-04-23	4.2200	4.2200	4.2200	4.2200	-0.706%	1	171	+24.882%
2026-04-22	4.2500	4.2500	4.2500	4.2500	+1.190%	1	170	+24.000%
2026-04-21	4.1600	4.2000	4.1600	4.2000	+2.439%	11	159	+25.476%
2026-04-20	3.9000	4.1000	3.9000	4.1000	+12.329%	35	159	+28.537%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+12.654%	1	124	+44.384%
2026-04-16	3.1300	3.2400	3.1300	3.2400	+1.250%	5	123	+62.654%
2026-04-15	3.2200	3.2500	3.2000	3.2000	-8.309%	9	124	+64.688%
2026-04-14	3.4900	3.4900	3.4900	3.4900	-0.286%	3	122	+51.003%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	125	+50.571%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-16.327%	1	124	+28.537%
2026-03-24	4.9000	4.9000	4.9000	4.9000	+1.031%	1	125	+7.551%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-6.731%	3	124	+8.660%
2026-03-19	5.0500	5.2000	4.7500	5.2000	+8.333%	18	127	+1.346%
2026-03-18	5.4200	5.4200	4.8000	4.8000	-11.927%	12	118	+9.792%
2026-03-16	5.4500	5.4500	5.4500	5.4500	+7.708%	2	120	-3.303%
2026-03-13	5.0600	5.0600	5.0600	5.0600	-9.319%	1	120	+4.150%
2026-03-12	5.2500	5.5800	5.1000	5.5800	+17.970%	11	121	-5.556%
2026-03-06	4.7300	4.7300	4.7300	4.7300	+2.826%	1	126	+11.416%
2026-03-04	4.6500	4.6500	4.6000	4.6000	-2.954%	2	126	+14.565%
2026-03-03	4.8000	5.0000	4.7200	4.7400	-6.324%	24	125	+11.181%
2026-02-27	5.5000	5.5000	4.9500	5.0600	-26.131%	48	123	+4.150%
2026-02-25	7.0000	7.0000	6.8500	6.8500	-5.125%	7	104	-23.066%
2026-02-24	7.4700	7.4700	7.1800	7.2200	-1.096%	58	104	-27.008%
2026-02-23	7.0600	7.5500	7.0600	7.3000	+4.585%	20	82	-27.808%
2026-02-20	6.7600	7.0500	6.7600	6.9800	-0.286%	7	77	-24.499%
2026-02-19	7.0000	7.2500	7.0000	7.0000	-1.130%	33	75	-24.714%
2026-02-18	7.0800	7.0800	7.0800	7.0800	-2.075%	1	60	-25.565%
2026-02-17	7.2300	7.2300	7.2300	7.2300	+3.286%	10	61	-27.109%
2026-02-13	7.5000	7.5000	7.0000	7.0000	-3.448%	23	66	-24.714%
2026-02-12	7.0000	7.2500	7.0000	7.2500	+9.023%	5	66	-27.310%
2026-02-11	6.5100	6.6900	6.5100	6.6500	+7.258%	4	61	-20.752%
2026-02-10	6.1000	6.2000	6.1000	6.2000	-0.800%	12	57	-15.000%
2026-02-09	6.2500	6.2500	6.2500	6.2500	+6.474%	1	45	-15.680%
2026-02-06	5.8700	5.8700	5.8700	5.8700	-5.323%	1	44	-10.221%
2026-02-05	6.2000	6.2000	6.2000	6.2000	+21.569%	5	43	-15.000%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-19.176%	1	38	+3.333%
2026-02-03	6.3100	6.3100	6.3100	6.3100	+5.167%	1	37	-16.482%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-1.639%	2	36	-12.167%
2026-01-29	5.7400	6.1000	5.7400	6.1000	+7.018%	8	34	-13.607%
2026-01-28	5.7000	5.7000	5.7000	5.7000	-5.158%	1	30	-7.544%
2026-01-22	6.0000	6.0100	6.0000	6.0100	+2.037%	4	29	-12.313%
2026-01-21	6.3400	6.3400	5.8700	5.8900	0.000%	25	25	-10.526%