NFLX281215P00065000
NFLX Dec 15 2028 65.00 Put
optionOPRA
EODOct 8, 2026
9.90USD-4.255%(-0.44)2Vol10,807OI
NFLX281215P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.255% | 2 | 10,809 | 0.000% |
| 2026-10-07 | 10.5000 | 10.5000 | 10.3400 | 10.3400 | -4.613% | 3 | 10,810 | -4.255% |
| 2026-10-06 | 10.8500 | 10.9300 | 10.7300 | 10.8400 | -1.455% | 120 | 10,773 | -8.672% |
| 2026-10-05 | 11.0000 | 11.1100 | 10.9000 | 11.0000 | 0.000% | 519 | 10,271 | -10.000% |
| 2026-10-02 | 10.5500 | 11.0000 | 10.5500 | 11.0000 | +4.265% | 22 | 10,256 | -10.000% |
| 2026-10-01 | 10.5000 | 10.6000 | 10.5000 | 10.5500 | +4.455% | 18 | 10,243 | -6.161% |
| 2026-09-30 | 10.0100 | 10.1000 | 10.0000 | 10.1000 | +3.061% | 1,002 | 9,341 | -1.980% |
| 2026-09-25 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +1.449% | 3 | 9,339 | +1.020% |
| 2026-09-24 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +4.432% | 1 | 9,338 | +2.484% |
| 2026-09-21 | 9.5700 | 9.5700 | 9.2500 | 9.2500 | -5.031% | 70 | 9,345 | +7.027% |
| 2026-09-18 | 10.3000 | 10.3000 | 9.7400 | 9.7400 | +15.266% | 208 | 9,520 | +1.643% |
| 2026-09-16 | 8.5500 | 8.5500 | 8.4500 | 8.4500 | +1.807% | 12 | 9,518 | +17.160% |
| 2026-09-15 | 8.3200 | 8.3200 | 8.2000 | 8.3000 | -2.353% | 9 | 9,523 | +19.277% |
| 2026-09-11 | 8.5200 | 8.5200 | 8.5000 | 8.5000 | -5.556% | 6 | 9,528 | +16.471% |
| 2026-09-10 | 8.8000 | 9.0000 | 8.7500 | 9.0000 | +3.330% | 53 | 9,533 | +10.000% |
| 2026-09-09 | 8.7500 | 8.7500 | 8.5500 | 8.7100 | +3.077% | 565 | 8,981 | +13.662% |
| 2026-09-08 | 8.5000 | 8.6500 | 8.4500 | 8.4500 | +1.807% | 3 | 8,979 | +17.160% |
| 2026-09-04 | 7.5000 | 8.3000 | 7.5000 | 8.3000 | +6.410% | 6 | 8,978 | +19.277% |
| 2026-09-03 | 7.8500 | 7.8500 | 7.6000 | 7.8000 | +0.645% | 63 | 9,013 | +26.923% |
| 2026-09-02 | 7.7700 | 7.8800 | 7.7500 | 7.7500 | -6.401% | 5 | 9,016 | +27.742% |
| 2026-09-01 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +2.857% | 30 | 9,046 | +19.565% |
| 2026-08-31 | 8.3000 | 8.3000 | 8.0500 | 8.0500 | -1.709% | 8 | 9,050 | +22.981% |
| 2026-08-28 | 8.1000 | 8.2000 | 8.1000 | 8.1900 | -4.211% | 5 | 9,049 | +20.879% |
| 2026-08-27 | 8.6000 | 8.6700 | 8.5200 | 8.5500 | +4.015% | 38 | 9,083 | +15.789% |
| 2026-08-26 | 8.3000 | 8.3000 | 8.2200 | 8.2200 | -0.964% | 4 | 9,084 | +20.438% |
| 2026-08-25 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.924% | 1 | 9,085 | +19.277% |
| 2026-08-24 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -2.286% | 7 | 9,092 | +15.789% |
| 2026-08-21 | 8.7000 | 8.7500 | 8.7000 | 8.7500 | +1.626% | 7 | 9,095 | +13.143% |
| 2026-08-20 | 8.6200 | 8.6800 | 8.5900 | 8.6100 | +1.893% | 7 | 9,094 | +14.983% |
| 2026-08-19 | 8.5000 | 8.5800 | 8.4500 | 8.4500 | -8.649% | 8 | 9,093 | +17.160% |
| 2026-08-17 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.648% | 1 | 9,092 | +7.027% |
| 2026-08-14 | 9.2000 | 9.2000 | 9.0500 | 9.1000 | -0.655% | 59 | 9,148 | +8.791% |
| 2026-08-13 | 9.6500 | 9.6500 | 9.1600 | 9.1600 | -9.576% | 386 | 9,167 | +8.079% |
| 2026-08-12 | 10.1500 | 10.2300 | 9.9000 | 10.1300 | +0.796% | 474 | 8,784 | -2.270% |
| 2026-08-11 | 10.0400 | 10.1000 | 10.0400 | 10.0500 | 0.000% | 8 | 8,776 | -1.493% |
| 2026-08-10 | 10.1500 | 10.2800 | 10.0500 | 10.0500 | -1.471% | 42 | 8,741 | -1.493% |
| 2026-08-07 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | -2.857% | 13 | 8,735 | -2.941% |
| 2026-08-06 | 10.6000 | 10.6300 | 10.5000 | 10.5000 | -1.869% | 33 | 8,764 | -5.714% |
| 2026-08-05 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | +1.422% | 27 | 8,763 | -7.477% |
| 2026-08-04 | 11.2600 | 11.2600 | 10.2800 | 10.5500 | -3.653% | 172 | 8,629 | -6.161% |
| 2026-08-03 | 10.8500 | 10.9500 | 10.7900 | 10.9500 | -2.057% | 505 | 8,206 | -9.589% |
| 2026-07-31 | 11.0000 | 11.1800 | 11.0000 | 11.1800 | +10.693% | 2 | 8,206 | -11.449% |
| 2026-07-29 | 11.0000 | 11.0000 | 10.1000 | 10.1000 | -6.654% | 12 | 8,214 | -1.980% |
| 2026-07-28 | 10.9000 | 10.9000 | 10.7500 | 10.8200 | -4.670% | 170 | 8,223 | -8.503% |
| 2026-07-27 | 11.5000 | 11.5600 | 11.3000 | 11.3500 | -1.901% | 16 | 8,217 | -12.775% |
| 2026-07-24 | 11.8500 | 11.9000 | 11.5700 | 11.5700 | -3.180% | 41 | 8,215 | -14.434% |
| 2026-07-23 | 12.0500 | 12.0500 | 11.8200 | 11.9500 | -1.076% | 905 | 7,318 | -17.155% |
| 2026-07-22 | 12.0000 | 12.1000 | 11.3000 | 12.0800 | -2.894% | 49 | 7,303 | -18.046% |
| 2026-07-21 | 12.5000 | 12.5700 | 12.3400 | 12.4400 | +0.729% | 137 | 7,293 | -20.418% |
| 2026-07-20 | 12.5000 | 12.6000 | 12.2800 | 12.3500 | -1.200% | 1,324 | 6,384 | -19.838% |
| 2026-07-17 | 11.0500 | 13.0000 | 11.0500 | 12.5000 | +15.207% | 176 | 6,343 | -20.800% |
| 2026-07-16 | 10.8400 | 10.9200 | 10.7400 | 10.8500 | +0.463% | 56 | 6,385 | -8.756% |
| 2026-07-15 | 10.6900 | 10.8000 | 10.6900 | 10.8000 | -0.644% | 4 | 6,388 | -8.333% |
| 2026-07-14 | 10.8600 | 10.8700 | 10.5500 | 10.8700 | +2.838% | 21 | 6,369 | -8.924% |
| 2026-07-13 | 10.5500 | 10.5700 | 10.3800 | 10.5700 | -2.670% | 7 | 6,371 | -6.339% |
| 2026-07-10 | 10.5000 | 11.0000 | 10.5000 | 10.8600 | +5.335% | 1,135 | 6,827 | -8.840% |
| 2026-07-09 | 10.4600 | 10.5900 | 10.3100 | 10.3100 | +2.485% | 66 | 6,861 | -3.977% |
| 2026-07-08 | 10.1000 | 10.1000 | 10.0000 | 10.0600 | +2.758% | 6 | 6,859 | -1.590% |
| 2026-07-07 | 9.6700 | 9.7900 | 9.6500 | 9.7900 | -2.100% | 13 | 6,851 | +1.124% |
| 2026-07-06 | 9.8000 | 10.0000 | 9.7000 | 10.0000 | +5.152% | 48 | 6,807 | -1.000% |
| 2026-07-02 | 10.2200 | 10.2200 | 9.5100 | 9.5100 | -11.535% | 8 | 6,807 | +4.101% |
| 2026-07-01 | 10.3700 | 10.8500 | 10.3700 | 10.7500 | -1.826% | 14 | 6,810 | -7.907% |
| 2026-06-30 | 10.4500 | 10.9500 | 10.4500 | 10.9500 | +4.186% | 85 | 6,763 | -9.589% |
| 2026-06-29 | 10.2000 | 10.5100 | 10.1500 | 10.5100 | -1.959% | 110 | 6,808 | -5.804% |
| 2026-06-26 | 11.1000 | 11.1500 | 10.2500 | 10.7200 | -2.811% | 208 | 6,617 | -7.649% |
| 2026-06-25 | 11.1500 | 11.1500 | 11.0300 | 11.0300 | -0.181% | 28 | 6,594 | -10.245% |
| 2026-06-24 | 10.7800 | 11.1000 | 10.7400 | 11.0500 | +4.640% | 132 | 6,490 | -10.407% |
| 2026-06-23 | 10.5000 | 10.6000 | 10.5000 | 10.5600 | +2.824% | 114 | 6,477 | -6.250% |
| 2026-06-22 | 9.6700 | 10.9300 | 9.6700 | 10.2700 | +8.219% | 247 | 6,246 | -3.603% |
| 2026-06-18 | 9.4200 | 9.4900 | 9.3000 | 9.4900 | +2.043% | 55 | 6,192 | +4.320% |
| 2026-06-17 | 9.2000 | 9.3300 | 9.2000 | 9.3000 | +2.198% | 44 | 6,162 | +6.452% |
| 2026-06-16 | 8.9000 | 9.1700 | 8.9000 | 9.1000 | +7.692% | 74 | 6,131 | +8.791% |
| 2026-06-15 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.744% | 1 | 6,132 | +17.160% |
| 2026-06-12 | 8.6200 | 8.6200 | 8.6000 | 8.6000 | +1.176% | 2 | 6,132 | +15.116% |
| 2026-06-11 | 8.5600 | 8.5600 | 8.5000 | 8.5000 | +2.163% | 2 | 6,130 | +16.471% |
| 2026-06-10 | 8.2500 | 8.3500 | 8.2500 | 8.3200 | -2.347% | 14 | 6,131 | +18.990% |
| 2026-06-09 | 8.3700 | 8.5200 | 8.3700 | 8.5200 | +3.524% | 62 | 6,175 | +16.197% |
| 2026-06-08 | 8.1700 | 8.2300 | 8.0000 | 8.2300 | -5.184% | 30 | 6,145 | +20.292% |
| 2026-06-03 | 8.6000 | 8.6800 | 8.6000 | 8.6800 | +7.559% | 4 | 6,144 | +14.055% |
| 2026-06-02 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +7.600% | 5 | 6,139 | +22.677% |
| 2026-06-01 | 7.5000 | 7.5500 | 7.4900 | 7.5000 | +0.267% | 68 | 6,110 | +32.000% |
| 2026-05-29 | 7.6000 | 7.6000 | 7.4800 | 7.4800 | +1.769% | 3 | 6,107 | +32.353% |
| 2026-05-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.755% | 1 | 6,106 | +34.694% |
| 2026-05-27 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | +2.811% | 800 | 5,306 | +42.446% |
| 2026-05-21 | 6.9500 | 6.9500 | 6.7600 | 6.7600 | +0.446% | 63 | 5,246 | +46.450% |
| 2026-05-19 | 6.4900 | 6.7300 | 6.4900 | 6.7300 | -1.608% | 6 | 5,242 | +47.103% |
| 2026-05-18 | 6.9700 | 6.9700 | 6.7400 | 6.8400 | -6.685% | 5 | 5,241 | +44.737% |
| 2026-05-14 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +2.517% | 5 | 5,236 | +35.061% |
| 2026-05-13 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | +0.704% | 11 | 5,247 | +38.462% |
| 2026-05-12 | 7.0500 | 7.2200 | 7.0500 | 7.1000 | -6.579% | 14 | 5,250 | +39.437% |
| 2026-05-11 | 7.5600 | 7.6500 | 7.5500 | 7.6000 | +4.110% | 10 | 5,246 | +30.263% |
| 2026-05-08 | 7.3600 | 7.3600 | 7.3000 | 7.3000 | -0.273% | 252 | 4,994 | +35.616% |
| 2026-05-07 | 7.3500 | 7.3500 | 7.2500 | 7.3200 | -1.215% | 27 | 4,994 | +35.246% |
| 2026-05-06 | 7.3300 | 7.4100 | 7.3300 | 7.4100 | +0.543% | 14 | 4,988 | +33.603% |
| 2026-05-05 | 7.0100 | 7.4200 | 7.0100 | 7.3700 | +6.043% | 541 | 4,484 | +34.328% |
| 2026-05-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +4.511% | 2 | 4,482 | +42.446% |
| 2026-04-30 | 6.7500 | 6.7500 | 6.6500 | 6.6500 | -2.349% | 23 | 4,478 | +48.872% |
| 2026-04-29 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -3.404% | 2 | 4,476 | +45.374% |
| 2026-04-28 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.174% | 1 | 4,474 | +40.426% |
| 2026-04-24 | 6.9500 | 6.9500 | 6.6900 | 6.9000 | 0.000% | 13 | 4,483 | +43.478% |
| 2026-04-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +2.071% | 1 | 4,482 | +43.478% |
| 2026-04-22 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -0.734% | 1 | 4,481 | +46.450% |
| 2026-04-21 | 6.7700 | 6.8100 | 6.7700 | 6.8100 | +8.095% | 5 | 4,478 | +45.374% |
| 2026-04-20 | 5.9400 | 6.7000 | 5.9400 | 6.3000 | +4.132% | 44 | 4,474 | +57.143% |
| 2026-04-17 | 5.5200 | 6.2100 | 5.3500 | 6.0500 | +22.222% | 262 | 4,366 | +63.636% |
| 2026-04-16 | 4.8200 | 4.9500 | 4.8000 | 4.9500 | -15.385% | 5 | 4,361 | +100.000% |
| 2026-04-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 10 | 4,361 | +69.231% |
| 2026-04-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.478% | 1 | 4,361 | +65.000% |
| 2026-03-27 | 7.2400 | 7.3600 | 7.2400 | 7.3600 | +0.822% | 11 | 4,362 | +34.511% |
| 2026-03-26 | 7.0000 | 7.4000 | 7.0000 | 7.3000 | -0.680% | 3 | 4,373 | +35.616% |
| 2026-03-23 | 7.4500 | 7.4500 | 7.3500 | 7.3500 | -7.080% | 3 | 4,374 | +34.694% |
| 2026-03-20 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +0.764% | 1 | 4,375 | +25.158% |
| 2026-03-19 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +5.369% | 1 | 4,374 | +26.115% |
| 2026-03-16 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.614% | 1 | 4,375 | +32.886% |
| 2026-03-13 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | 0.000% | 4 | 4,374 | +29.412% |
| 2026-03-12 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | +3.378% | 25 | 4,374 | +29.412% |
| 2026-03-11 | 7.5200 | 7.5900 | 7.4000 | 7.4000 | +3.497% | 21 | 4,399 | +33.784% |
| 2026-03-06 | 7.2800 | 7.2800 | 7.1500 | 7.1500 | -0.694% | 6 | 4,406 | +38.462% |
| 2026-03-05 | 7.1500 | 7.2000 | 7.0000 | 7.2000 | +1.408% | 6 | 4,412 | +37.500% |
| 2026-03-04 | 6.9900 | 7.2000 | 6.9800 | 7.1000 | -2.069% | 15 | 4,415 | +39.437% |
| 2026-03-03 | 7.3500 | 7.7000 | 7.2500 | 7.2500 | -0.821% | 128 | 4,426 | +36.552% |
| 2026-03-02 | 7.2000 | 7.6400 | 7.0000 | 7.3100 | +2.669% | 39 | 4,438 | +35.431% |
| 2026-02-27 | 8.1000 | 8.1000 | 7.1000 | 7.1200 | -24.895% | 1,186 | 4,469 | +39.045% |
| 2026-02-26 | 9.6000 | 9.6000 | 9.4800 | 9.4800 | -4.242% | 4 | 4,545 | +4.430% |
| 2026-02-25 | 10.3000 | 10.3700 | 9.9000 | 9.9000 | -9.589% | 8 | 4,543 | 0.000% |
| 2026-02-24 | 11.4000 | 11.4000 | 10.9500 | 10.9500 | +6.829% | 6 | 4,543 | -9.589% |
| 2026-02-23 | 10.8100 | 11.2500 | 10.2500 | 10.2500 | -4.651% | 11 | 4,543 | -3.415% |
| 2026-02-20 | 10.8500 | 10.8500 | 10.5000 | 10.7500 | -1.104% | 256 | 4,532 | -7.907% |
| 2026-02-19 | 10.1500 | 10.9300 | 10.1500 | 10.8700 | +2.838% | 12 | 4,389 | -8.924% |
| 2026-02-18 | 10.9200 | 10.9500 | 10.5700 | 10.5700 | -4.517% | 521 | 4,377 | -6.339% |
| 2026-02-17 | 10.8000 | 11.0700 | 10.8000 | 11.0700 | +1.653% | 11 | 3,862 | -10.569% |
| 2026-02-13 | 11.2300 | 11.2300 | 10.8700 | 10.8900 | +1.020% | 4 | 3,847 | -9.091% |
| 2026-02-12 | 10.4000 | 11.2500 | 10.4000 | 10.7800 | +12.762% | 101 | 3,847 | -8.163% |
| 2026-02-11 | 10.2800 | 10.2800 | 9.5600 | 9.5600 | +0.315% | 4 | 3,746 | +3.556% |
| 2026-02-10 | 9.4400 | 9.5300 | 9.4400 | 9.5300 | -1.753% | 2 | 3,744 | +3.882% |
| 2026-02-06 | 9.0000 | 9.7000 | 9.0000 | 9.7000 | -0.716% | 61 | 3,742 | +2.062% |
| 2026-02-05 | 9.6500 | 9.7900 | 9.6500 | 9.7700 | +0.722% | 1,241 | 3,682 | +1.331% |
| 2026-02-04 | 9.8000 | 9.8000 | 9.6800 | 9.7000 | 0.000% | 661 | 2,441 | +2.062% |
| 2026-02-03 | 9.4000 | 9.7000 | 9.4000 | 9.7000 | +2.863% | 13 | 1,782 | +2.062% |
| 2026-02-02 | 9.0000 | 9.4300 | 9.0000 | 9.4300 | +3.173% | 3 | 1,791 | +4.984% |
| 2026-01-30 | 9.4000 | 9.4000 | 9.0500 | 9.1400 | -3.383% | 21 | 1,789 | +8.315% |
| 2026-01-29 | 9.2500 | 9.4600 | 9.2500 | 9.4600 | +13.976% | 16 | 1,768 | +4.651% |
| 2026-01-28 | 8.9800 | 9.0000 | 8.3000 | 8.3000 | -9.586% | 4 | 1,752 | +19.277% |
| 2026-01-27 | 9.1300 | 9.1800 | 9.1300 | 9.1800 | +3.729% | 2 | 1,753 | +7.843% |
| 2026-01-26 | 8.9000 | 8.9500 | 8.8500 | 8.8500 | -1.885% | 30 | 1,751 | +11.864% |
| 2026-01-23 | 8.6500 | 9.0200 | 8.6500 | 9.0200 | -3.011% | 451 | 1,721 | +9.756% |
| 2026-01-22 | 9.1000 | 9.4000 | 9.0500 | 9.3000 | +4.494% | 654 | 1,280 | +6.452% |
| 2026-01-21 | 9.8500 | 9.8500 | 8.9000 | 8.9000 | -3.471% | 1,225 | 627 | +11.236% |
| 2026-01-20 | 8.9200 | 9.2200 | 8.4000 | 9.2200 | +3.363% | 8 | 13 | +7.375% |
| 2026-01-16 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -1.545% | 2 | 3 | +10.987% |
| 2026-01-15 | 8.8000 | 9.0600 | 8.8000 | 9.0600 | 0.000% | 3 | 3 | +9.272% |