NFLX281215P00060000
NFLX Dec 15 2028 60.00 Put
optionOPRA
EODOct 8, 2026
7.81USD-4.756%(-0.39)31Vol5,883OI
NFLX281215P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.7000 | 7.8100 | 7.7000 | 7.8100 | -4.756% | 31 | 5,892 | 0.000% |
| 2026-10-07 | 8.1700 | 8.2000 | 8.1700 | 8.2000 | -2.613% | 7 | 5,897 | -4.756% |
| 2026-10-06 | 8.5200 | 8.5200 | 8.4200 | 8.4200 | -2.093% | 4 | 5,897 | -7.245% |
| 2026-10-05 | 8.7000 | 8.7500 | 8.6000 | 8.6000 | +1.176% | 5 | 5,895 | -9.186% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 111 | 5,784 | -8.118% |
| 2026-10-01 | 7.9700 | 8.4000 | 7.9700 | 8.3000 | +4.403% | 45 | 5,774 | -5.904% |
| 2026-09-30 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.662% | 1 | 5,774 | -1.761% |
| 2026-09-29 | 7.9200 | 7.9200 | 7.7400 | 7.8200 | -2.978% | 559 | 5,227 | -0.128% |
| 2026-09-28 | 7.8600 | 8.0600 | 7.8600 | 8.0600 | +5.359% | 13 | 5,218 | -3.102% |
| 2026-09-25 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | +3.378% | 31 | 5,187 | +2.092% |
| 2026-09-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.333% | 1 | 5,186 | +5.541% |
| 2026-09-21 | 7.7000 | 7.7000 | 7.4000 | 7.5000 | -1.055% | 11 | 5,187 | +4.133% |
| 2026-09-18 | 7.7000 | 8.1200 | 7.5800 | 7.5800 | +9.855% | 294 | 5,196 | +3.034% |
| 2026-09-17 | 6.7500 | 6.9000 | 6.7500 | 6.9000 | +4.545% | 40 | 5,156 | +13.188% |
| 2026-09-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.763% | 26 | 5,132 | +18.333% |
| 2026-09-15 | 6.3000 | 6.5500 | 6.3000 | 6.5500 | +5.645% | 32 | 5,151 | +19.237% |
| 2026-09-14 | 6.3200 | 6.3200 | 6.2000 | 6.2000 | -8.689% | 53 | 5,165 | +25.968% |
| 2026-09-11 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -1.594% | 2 | 5,165 | +15.022% |
| 2026-09-10 | 7.0200 | 7.0200 | 6.8000 | 6.9000 | 0.000% | 6 | 5,162 | +13.188% |
| 2026-09-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 1 | 5,162 | +13.188% |
| 2026-09-08 | 6.6700 | 6.8500 | 6.6700 | 6.8500 | +4.900% | 807 | 4,546 | +14.015% |
| 2026-09-04 | 6.1000 | 6.5500 | 6.1000 | 6.5300 | +12.586% | 825 | 4,079 | +19.602% |
| 2026-09-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 7 | 4,080 | +34.655% |
| 2026-09-02 | 6.1000 | 6.1800 | 6.0000 | 6.0000 | -7.975% | 13 | 4,069 | +30.167% |
| 2026-09-01 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +1.875% | 30 | 4,054 | +19.785% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.775% | 11 | 4,055 | +22.031% |
| 2026-08-28 | 6.5100 | 6.5100 | 6.4500 | 6.4500 | -2.568% | 11 | 4,066 | +21.085% |
| 2026-08-27 | 6.7900 | 7.0500 | 6.6000 | 6.6200 | +0.761% | 432 | 3,834 | +17.976% |
| 2026-08-26 | 6.6000 | 6.6000 | 6.5700 | 6.5700 | +1.546% | 2 | 3,833 | +18.874% |
| 2026-08-25 | 6.5700 | 6.5700 | 6.3500 | 6.4700 | -6.503% | 14 | 3,830 | +20.711% |
| 2026-08-21 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +2.519% | 10 | 3,825 | +12.861% |
| 2026-08-20 | 6.8100 | 6.8500 | 6.7500 | 6.7500 | -0.442% | 53 | 3,825 | +15.704% |
| 2026-08-19 | 6.8000 | 6.8500 | 6.7000 | 6.7800 | -4.507% | 8 | 3,823 | +15.192% |
| 2026-08-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 1 | 3,822 | +10.000% |
| 2026-08-17 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | +4.167% | 69 | 3,819 | +4.133% |
| 2026-08-14 | 7.2000 | 7.2500 | 7.1700 | 7.2000 | -2.174% | 99 | 3,766 | +8.472% |
| 2026-08-13 | 7.5500 | 7.5500 | 7.3000 | 7.3600 | -8.229% | 51 | 3,754 | +6.114% |
| 2026-08-12 | 8.2500 | 8.2500 | 8.0200 | 8.0200 | +0.627% | 52 | 3,756 | -2.618% |
| 2026-08-11 | 7.8600 | 8.0500 | 7.8600 | 7.9700 | 0.000% | 18 | 3,753 | -2.008% |
| 2026-08-10 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -6.565% | 2 | 3,754 | -2.008% |
| 2026-08-07 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +1.548% | 5 | 3,754 | -8.441% |
| 2026-08-06 | 8.5100 | 8.5500 | 8.4000 | 8.4000 | -1.984% | 89 | 3,666 | -7.024% |
| 2026-08-05 | 8.4300 | 8.6000 | 8.3700 | 8.5700 | +1.540% | 129 | 3,667 | -8.868% |
| 2026-08-04 | 8.6800 | 8.8500 | 8.1800 | 8.4400 | -0.706% | 199 | 3,766 | -7.464% |
| 2026-08-03 | 8.7500 | 8.7900 | 8.5000 | 8.5000 | -4.494% | 135 | 3,754 | -8.118% |
| 2026-07-31 | 8.9000 | 8.9700 | 8.9000 | 8.9000 | +1.022% | 8 | 3,751 | -12.247% |
| 2026-07-30 | 9.1700 | 9.1700 | 8.8100 | 8.8100 | +1.264% | 3 | 3,750 | -11.351% |
| 2026-07-28 | 8.7700 | 8.7700 | 8.4000 | 8.7000 | -5.537% | 170 | 3,683 | -10.230% |
| 2026-07-27 | 9.3200 | 9.3200 | 9.2100 | 9.2100 | -0.968% | 8 | 3,678 | -15.201% |
| 2026-07-24 | 9.6000 | 9.6000 | 9.2000 | 9.3000 | -3.125% | 43 | 3,719 | -16.022% |
| 2026-07-22 | 9.5000 | 9.6000 | 9.3500 | 9.6000 | -3.030% | 96 | 3,752 | -18.646% |
| 2026-07-21 | 10.3500 | 10.3500 | 9.9000 | 9.9000 | -0.602% | 207 | 3,697 | -21.111% |
| 2026-07-20 | 10.2000 | 10.3000 | 9.7800 | 9.9600 | +0.606% | 332 | 3,580 | -21.586% |
| 2026-07-17 | 10.3500 | 10.5000 | 9.0000 | 9.9000 | +14.451% | 1,373 | 2,379 | -21.111% |
| 2026-07-16 | 8.6400 | 8.7000 | 8.6400 | 8.6500 | +1.288% | 57 | 2,368 | -9.711% |
| 2026-07-15 | 8.6500 | 8.6500 | 8.5400 | 8.5400 | -1.499% | 6 | 2,366 | -8.548% |
| 2026-07-14 | 8.6300 | 8.6700 | 8.6200 | 8.6700 | +4.458% | 17 | 2,365 | -9.919% |
| 2026-07-13 | 8.3000 | 8.4100 | 8.0000 | 8.3000 | -6.532% | 11 | 2,363 | -5.904% |
| 2026-07-10 | 8.4300 | 8.8800 | 8.4300 | 8.8800 | +10.311% | 93 | 2,275 | -12.050% |
| 2026-07-08 | 8.0900 | 8.0900 | 8.0500 | 8.0500 | +1.899% | 6 | 2,280 | -2.981% |
| 2026-07-07 | 7.8900 | 7.9200 | 7.8900 | 7.9000 | -1.126% | 23 | 2,279 | -1.139% |
| 2026-07-06 | 7.8500 | 7.9900 | 7.8000 | 7.9900 | +2.436% | 304 | 2,038 | -2.253% |
| 2026-07-02 | 8.1500 | 8.1500 | 7.8000 | 7.8000 | -6.921% | 53 | 2,087 | +0.128% |
| 2026-07-01 | 8.6000 | 8.6000 | 8.3800 | 8.3800 | -3.567% | 9 | 2,085 | -6.802% |
| 2026-06-30 | 8.6000 | 8.6900 | 8.4300 | 8.6900 | +8.625% | 14 | 2,076 | -10.127% |
| 2026-06-29 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | -4.306% | 21 | 2,066 | -2.375% |
| 2026-06-26 | 8.6100 | 8.6100 | 8.3500 | 8.3600 | -5.108% | 6 | 2,065 | -6.579% |
| 2026-06-25 | 8.9400 | 8.9400 | 8.8100 | 8.8100 | +1.381% | 15 | 2,072 | -11.351% |
| 2026-06-24 | 8.5900 | 8.8000 | 8.5500 | 8.6900 | +2.476% | 12 | 2,072 | -10.127% |
| 2026-06-23 | 8.5400 | 8.5400 | 8.4200 | 8.4800 | -0.235% | 10 | 2,066 | -7.901% |
| 2026-06-22 | 7.9000 | 8.6400 | 7.8500 | 8.5000 | +12.583% | 121 | 2,083 | -8.118% |
| 2026-06-18 | 7.4300 | 7.6500 | 7.1000 | 7.5500 | +3.709% | 25 | 2,082 | +3.444% |
| 2026-06-17 | 7.5000 | 7.5000 | 7.2800 | 7.2800 | +1.393% | 4 | 2,081 | +7.280% |
| 2026-06-16 | 7.1000 | 7.2700 | 7.0800 | 7.1800 | +23.368% | 17 | 2,085 | +8.774% |
| 2026-06-15 | 6.8800 | 6.8800 | 5.8200 | 5.8200 | -14.412% | 8 | 2,085 | +34.192% |
| 2026-06-12 | 6.8100 | 6.9500 | 6.8000 | 6.8000 | +3.501% | 7 | 2,082 | +14.853% |
| 2026-06-09 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +1.860% | 1 | 2,081 | +18.874% |
| 2026-06-08 | 6.5900 | 6.5900 | 6.4500 | 6.4500 | -5.147% | 17 | 2,081 | +21.085% |
| 2026-06-05 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -0.147% | 12 | 2,070 | +14.853% |
| 2026-06-04 | 6.6300 | 6.8100 | 6.6300 | 6.8100 | -2.991% | 4 | 2,068 | +14.684% |
| 2026-06-03 | 6.4500 | 7.0200 | 6.4500 | 7.0200 | +10.900% | 8 | 2,066 | +11.254% |
| 2026-06-02 | 6.2600 | 6.4000 | 6.1200 | 6.3300 | +16.360% | 614 | 1,882 | +23.381% |
| 2026-06-01 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -6.207% | 4 | 1,882 | +43.566% |
| 2026-05-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 1,882 | +34.655% |
| 2026-05-28 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.129% | 8 | 1,882 | +34.655% |
| 2026-05-27 | 5.5200 | 5.5700 | 5.5200 | 5.5700 | -2.962% | 3 | 1,881 | +40.215% |
| 2026-05-26 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +6.296% | 4 | 1,879 | +36.063% |
| 2026-05-18 | 5.7500 | 5.7500 | 5.4000 | 5.4000 | -7.692% | 21 | 1,878 | +44.630% |
| 2026-05-14 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | +3.540% | 2 | 1,878 | +33.504% |
| 2026-05-13 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | +2.727% | 750 | 1,729 | +38.230% |
| 2026-05-12 | 5.7300 | 5.7400 | 5.5000 | 5.5000 | -9.836% | 4 | 1,730 | +42.000% |
| 2026-05-11 | 6.0600 | 6.1000 | 5.9900 | 6.1000 | +3.215% | 13 | 1,727 | +28.033% |
| 2026-05-08 | 5.8500 | 5.9100 | 5.8500 | 5.9100 | +2.073% | 2 | 1,727 | +32.149% |
| 2026-05-07 | 5.8000 | 5.8500 | 5.7500 | 5.7900 | -1.864% | 51 | 1,706 | +34.888% |
| 2026-05-06 | 6.0100 | 6.0500 | 5.9000 | 5.9000 | +1.027% | 25 | 1,705 | +32.373% |
| 2026-05-05 | 5.7600 | 5.8500 | 5.7600 | 5.8400 | +5.225% | 5 | 1,702 | +33.733% |
| 2026-05-04 | 5.5100 | 5.5500 | 5.5100 | 5.5500 | +0.909% | 3 | 1,702 | +40.721% |
| 2026-04-23 | 5.5100 | 5.5100 | 5.3500 | 5.5000 | -0.901% | 11 | 1,701 | +42.000% |
| 2026-04-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +20.652% | 3 | 1,701 | +40.721% |
| 2026-04-20 | 4.6900 | 5.2700 | 4.6000 | 4.6000 | -1.075% | 64 | 1,697 | +69.783% |
| 2026-04-17 | 4.5700 | 4.7500 | 4.5000 | 4.6500 | +20.779% | 42 | 1,692 | +67.957% |
| 2026-04-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 1,692 | +102.857% |
| 2026-04-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.028% | 2 | 1,692 | +92.840% |
| 2026-04-14 | 4.6000 | 4.8900 | 4.1500 | 4.2200 | -6.222% | 64 | 1,692 | +85.071% |
| 2026-04-13 | 4.7400 | 4.7400 | 4.5000 | 4.5000 | -15.094% | 33 | 1,691 | +73.556% |
| 2026-04-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.640% | 2 | 1,695 | +47.358% |
| 2026-04-09 | 5.1000 | 5.1800 | 4.9700 | 4.9700 | -5.333% | 12 | 1,695 | +57.143% |
| 2026-04-06 | 5.0500 | 5.2500 | 5.0100 | 5.2500 | -2.778% | 55 | 1,690 | +48.762% |
| 2026-04-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.620% | 1 | 1,686 | +44.630% |
| 2026-03-25 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +1.833% | 1 | 1,686 | +27.823% |
| 2026-03-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 1 | 1,687 | +30.167% |
| 2026-03-23 | 6.2000 | 6.2000 | 5.9000 | 5.9500 | -2.459% | 598 | 1,688 | +31.261% |
| 2026-03-17 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -1.929% | 34 | 1,378 | +28.033% |
| 2026-03-12 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +1.967% | 20 | 1,378 | +25.563% |
| 2026-03-11 | 6.1800 | 6.2800 | 6.0300 | 6.1000 | +3.565% | 130 | 1,378 | +28.033% |
| 2026-03-09 | 5.9500 | 6.0000 | 5.8900 | 5.8900 | +0.512% | 10 | 1,332 | +32.598% |
| 2026-03-06 | 5.6000 | 5.8600 | 5.6000 | 5.8600 | +1.913% | 5 | 1,332 | +33.276% |
| 2026-03-05 | 5.9600 | 5.9600 | 5.7500 | 5.7500 | +3.047% | 8 | 1,332 | +35.826% |
| 2026-03-04 | 5.8500 | 5.8500 | 5.5800 | 5.5800 | -7.769% | 32 | 1,331 | +39.964% |
| 2026-03-03 | 5.9000 | 6.4000 | 5.8000 | 6.0500 | +4.310% | 1,364 | 1,316 | +29.091% |
| 2026-03-02 | 6.0300 | 6.0300 | 5.7600 | 5.8000 | -3.333% | 41 | 344 | +34.655% |
| 2026-02-27 | 6.2500 | 6.6500 | 5.8000 | 6.0000 | -24.338% | 38 | 376 | +30.167% |
| 2026-02-26 | 8.0400 | 8.0400 | 7.9300 | 7.9300 | -11.889% | 140 | 377 | -1.513% |
| 2026-02-24 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | -2.808% | 11 | 377 | -13.222% |
| 2026-02-23 | 8.8000 | 9.2600 | 8.8000 | 9.2600 | +5.829% | 4 | 376 | -15.659% |
| 2026-02-20 | 8.7800 | 8.7800 | 8.7500 | 8.7500 | -1.685% | 104 | 373 | -10.743% |
| 2026-02-19 | 8.7500 | 8.9100 | 8.7500 | 8.9000 | +1.136% | 11 | 288 | -12.247% |
| 2026-02-18 | 8.8500 | 8.9000 | 8.8000 | 8.8000 | -2.222% | 7 | 282 | -11.250% |
| 2026-02-13 | 8.9000 | 9.1800 | 8.9000 | 9.0000 | -2.386% | 20 | 262 | -13.222% |
| 2026-02-12 | 8.8300 | 9.2800 | 8.8300 | 9.2200 | +13.407% | 24 | 262 | -15.293% |
| 2026-02-11 | 7.7600 | 8.1300 | 7.7600 | 8.1300 | +6.275% | 5 | 242 | -3.936% |
| 2026-02-10 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | -4.494% | 3 | 238 | +2.092% |
| 2026-02-09 | 8.0100 | 8.6600 | 8.0100 | 8.0100 | +1.908% | 33 | 235 | -2.497% |
| 2026-02-06 | 7.8500 | 7.8600 | 7.8500 | 7.8600 | -1.132% | 3 | 203 | -0.636% |
| 2026-02-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +0.633% | 1 | 200 | -1.761% |
| 2026-02-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.228% | 2 | 199 | -1.139% |
| 2026-02-03 | 7.9000 | 8.0800 | 7.9000 | 8.0800 | +6.878% | 23 | 197 | -3.342% |
| 2026-02-02 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +3.562% | 1 | 174 | +3.307% |
| 2026-01-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 1 | 173 | +6.986% |
| 2026-01-29 | 7.5400 | 7.5400 | 7.5000 | 7.5000 | +3.878% | 2 | 173 | +4.133% |
| 2026-01-28 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -3.862% | 5 | 173 | +8.172% |
| 2026-01-27 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +3.586% | 1 | 168 | +3.995% |
| 2026-01-26 | 7.1400 | 7.2500 | 7.1400 | 7.2500 | -3.333% | 26 | 167 | +7.724% |
| 2026-01-22 | 7.2500 | 7.6000 | 7.2000 | 7.5000 | -1.316% | 11 | 160 | +4.133% |
| 2026-01-21 | 7.7500 | 7.7800 | 7.5000 | 7.6000 | +3.542% | 41 | 149 | +2.763% |
| 2026-01-20 | 6.9000 | 7.3400 | 6.9000 | 7.3400 | 0.000% | 113 | 113 | +6.403% |