NFLX281215P00080000
NFLX Dec 15 2028 80.00 Put
optionOPRA
EODOct 7, 2026
18.80USD-4.954%(-0.98)3Vol6,224OI
NFLX281215P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.1500 | 19.1500 | 18.8000 | 18.8000 | -4.954% | 3 | 6,224 | 0.000% |
| 2026-10-02 | 19.7000 | 19.8500 | 19.7000 | 19.7800 | +2.222% | 38 | 6,229 | -4.954% |
| 2026-10-01 | 19.1800 | 19.3500 | 19.1800 | 19.3500 | +6.847% | 16 | 6,243 | -2.842% |
| 2026-09-30 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | +0.948% | 10 | 6,233 | +3.810% |
| 2026-09-29 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -2.817% | 21 | 6,254 | +4.794% |
| 2026-09-28 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +4.000% | 1 | 6,253 | +1.842% |
| 2026-09-24 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +0.169% | 1 | 6,254 | +5.915% |
| 2026-09-23 | 17.6400 | 17.8500 | 17.5500 | 17.7200 | +3.505% | 969 | 6,275 | +6.095% |
| 2026-09-21 | 17.3000 | 17.3000 | 17.0900 | 17.1200 | -3.549% | 71 | 6,275 | +9.813% |
| 2026-09-18 | 18.0000 | 18.3200 | 17.5200 | 17.7500 | +10.317% | 44 | 6,292 | +5.915% |
| 2026-09-17 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | +5.855% | 17 | 6,309 | +16.843% |
| 2026-09-15 | 15.3500 | 15.3500 | 15.2000 | 15.2000 | +1.672% | 72 | 6,271 | +23.684% |
| 2026-09-14 | 14.8000 | 14.9500 | 14.8000 | 14.9500 | -5.380% | 2 | 6,270 | +25.753% |
| 2026-09-11 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.364% | 1 | 6,270 | +18.987% |
| 2026-09-10 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +1.869% | 1 | 6,269 | +14.985% |
| 2026-09-08 | 15.9000 | 16.0500 | 15.9000 | 16.0500 | +5.246% | 101 | 6,168 | +17.134% |
| 2026-09-04 | 14.5000 | 15.3500 | 14.5000 | 15.2500 | +7.926% | 11 | 6,160 | +23.279% |
| 2026-09-03 | 14.0000 | 14.1300 | 14.0000 | 14.1300 | -0.493% | 108 | 6,266 | +33.050% |
| 2026-09-02 | 14.5400 | 14.6000 | 14.2000 | 14.2000 | -4.054% | 45 | 6,268 | +32.394% |
| 2026-09-01 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +0.339% | 11 | 6,277 | +27.027% |
| 2026-08-31 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -0.135% | 1 | 6,276 | +27.458% |
| 2026-08-28 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -4.525% | 12 | 6,288 | +27.285% |
| 2026-08-27 | 15.4300 | 15.5400 | 15.4300 | 15.4700 | +3.478% | 37 | 6,293 | +21.526% |
| 2026-08-26 | 14.9000 | 15.0000 | 14.9000 | 14.9500 | +1.425% | 6 | 6,292 | +25.753% |
| 2026-08-25 | 15.0000 | 15.1000 | 14.7400 | 14.7400 | -3.974% | 37 | 6,287 | +27.544% |
| 2026-08-24 | 15.4700 | 15.5500 | 15.3100 | 15.3500 | -2.354% | 32 | 6,277 | +22.476% |
| 2026-08-20 | 15.2500 | 15.7200 | 15.2500 | 15.7200 | +2.078% | 45 | 6,254 | +19.593% |
| 2026-08-19 | 15.9000 | 15.9000 | 15.2500 | 15.4000 | -3.750% | 80 | 6,258 | +22.078% |
| 2026-08-18 | 16.3200 | 16.3200 | 16.0000 | 16.0000 | -3.904% | 2,001 | 4,257 | +17.500% |
| 2026-08-17 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +3.160% | 1 | 4,258 | +12.913% |
| 2026-08-14 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -3.179% | 2 | 4,256 | +16.481% |
| 2026-08-13 | 16.6300 | 16.8000 | 16.6300 | 16.6700 | -6.872% | 11 | 4,246 | +12.777% |
| 2026-08-10 | 17.9200 | 17.9200 | 17.9000 | 17.9000 | +0.112% | 70 | 4,246 | +5.028% |
| 2026-08-07 | 18.2400 | 18.2400 | 17.8800 | 17.8800 | -2.295% | 11 | 4,255 | +5.145% |
| 2026-08-06 | 18.2600 | 18.4000 | 18.2600 | 18.3000 | -0.543% | 13 | 4,243 | +2.732% |
| 2026-08-03 | 18.7000 | 18.7500 | 18.4000 | 18.4000 | -5.496% | 11 | 4,252 | +2.174% |
| 2026-07-30 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +5.357% | 2 | 4,254 | -3.441% |
| 2026-07-29 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -1.176% | 10 | 4,264 | +1.732% |
| 2026-07-28 | 18.6600 | 18.7000 | 18.5500 | 18.7000 | -4.152% | 3 | 4,265 | +0.535% |
| 2026-07-27 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -1.861% | 10 | 4,255 | -3.639% |
| 2026-07-24 | 20.1700 | 20.1700 | 19.8800 | 19.8800 | -3.915% | 2 | 4,257 | -5.433% |
| 2026-07-23 | 20.7500 | 20.7600 | 20.6900 | 20.6900 | +0.583% | 4 | 4,257 | -9.135% |
| 2026-07-22 | 20.1000 | 20.5700 | 19.9500 | 20.5700 | -1.814% | 25 | 4,243 | -8.605% |
| 2026-07-21 | 20.9200 | 21.3300 | 20.9200 | 20.9500 | +1.208% | 17 | 4,243 | -10.263% |
| 2026-07-20 | 21.0000 | 21.0900 | 20.7000 | 20.7000 | +0.097% | 5 | 4,241 | -9.179% |
| 2026-07-17 | 21.5500 | 22.2000 | 20.6400 | 20.6800 | +10.529% | 129 | 4,191 | -9.091% |
| 2026-07-16 | 18.5000 | 18.7500 | 18.4700 | 18.7100 | +1.135% | 77 | 4,187 | +0.481% |
| 2026-07-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -0.804% | 5 | 4,192 | +1.622% |
| 2026-07-14 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +1.690% | 8 | 4,184 | +0.804% |
| 2026-07-10 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +2.458% | 2 | 4,182 | +2.508% |
| 2026-07-09 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +1.994% | 1 | 4,183 | +5.028% |
| 2026-07-08 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | +3.846% | 44 | 4,180 | +7.123% |
| 2026-07-07 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.429% | 10 | 4,190 | +11.243% |
| 2026-07-06 | 17.2300 | 17.5000 | 17.2300 | 17.5000 | +2.881% | 25 | 4,165 | +7.429% |
| 2026-07-02 | 17.6200 | 17.6200 | 16.8700 | 17.0100 | -10.427% | 7 | 4,163 | +10.523% |
| 2026-07-01 | 18.2200 | 18.9900 | 18.2200 | 18.9900 | +1.551% | 6 | 4,158 | -1.001% |
| 2026-06-30 | 18.5500 | 18.9000 | 18.4800 | 18.7000 | +4.762% | 154 | 4,048 | +0.535% |
| 2026-06-29 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -2.831% | 1 | 4,049 | +5.322% |
| 2026-06-26 | 18.2200 | 18.3700 | 18.2200 | 18.3700 | -5.016% | 3 | 4,049 | +2.341% |
| 2026-06-25 | 19.7000 | 19.7000 | 18.9000 | 19.3400 | +3.147% | 9 | 4,045 | -2.792% |
| 2026-06-24 | 18.9000 | 19.0500 | 18.7500 | 18.7500 | +1.847% | 73 | 4,094 | +0.267% |
| 2026-06-23 | 18.3700 | 18.4100 | 18.1000 | 18.4100 | -1.393% | 15 | 4,086 | +2.118% |
| 2026-06-22 | 17.4100 | 18.6700 | 17.4100 | 18.6700 | +11.263% | 51 | 4,085 | +0.696% |
| 2026-06-18 | 16.6400 | 16.7800 | 16.5000 | 16.7800 | +2.693% | 11 | 4,084 | +12.038% |
| 2026-06-17 | 16.1800 | 16.3500 | 15.8500 | 16.3400 | +2.703% | 48 | 4,071 | +15.055% |
| 2026-06-16 | 14.8000 | 16.5500 | 14.8000 | 15.9100 | +6.279% | 128 | 4,008 | +18.165% |
| 2026-06-15 | 15.3200 | 15.3200 | 14.9700 | 14.9700 | -2.792% | 12 | 3,999 | +25.585% |
| 2026-06-12 | 15.3800 | 15.5000 | 15.3800 | 15.4000 | +3.010% | 43 | 4,031 | +22.078% |
| 2026-06-11 | 15.0200 | 15.3700 | 14.9500 | 14.9500 | +1.082% | 320 | 3,740 | +25.753% |
| 2026-06-10 | 14.9500 | 15.0200 | 14.7500 | 14.7900 | +0.068% | 13 | 3,747 | +27.113% |
| 2026-06-09 | 15.0000 | 15.0600 | 14.7800 | 14.7800 | +0.887% | 14 | 3,733 | +27.199% |
| 2026-06-08 | 14.9800 | 15.3400 | 14.6100 | 14.6500 | -1.875% | 482 | 3,412 | +28.328% |
| 2026-06-05 | 15.1500 | 15.3500 | 14.6100 | 14.9300 | -2.098% | 353 | 3,730 | +25.921% |
| 2026-06-04 | 14.5700 | 15.2500 | 14.5700 | 15.2500 | -1.422% | 22 | 3,711 | +23.279% |
| 2026-06-03 | 13.7000 | 15.6500 | 13.7000 | 15.4700 | +7.655% | 448 | 3,328 | +21.526% |
| 2026-06-02 | 14.2900 | 14.3800 | 14.1700 | 14.3700 | +5.662% | 22 | 3,311 | +30.828% |
| 2026-06-01 | 13.6000 | 13.6000 | 12.9700 | 13.6000 | +0.815% | 30 | 3,301 | +38.235% |
| 2026-05-29 | 13.6000 | 13.6000 | 13.4700 | 13.4900 | +7.063% | 23 | 3,306 | +39.362% |
| 2026-05-28 | 13.0000 | 13.4300 | 12.6000 | 12.6000 | -1.563% | 1,223 | 2,083 | +49.206% |
| 2026-05-27 | 13.0200 | 13.0200 | 12.8000 | 12.8000 | -1.538% | 36 | 2,047 | +46.875% |
| 2026-05-26 | 12.5500 | 13.0500 | 12.5500 | 13.0000 | +1.562% | 25 | 2,026 | +44.615% |
| 2026-05-22 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +3.226% | 2 | 2,024 | +46.875% |
| 2026-05-19 | 11.8000 | 12.4000 | 11.8000 | 12.4000 | +0.486% | 17 | 2,039 | +51.613% |
| 2026-05-18 | 12.4000 | 12.5500 | 12.2500 | 12.3400 | -3.969% | 17 | 2,055 | +52.350% |
| 2026-05-15 | 13.1700 | 13.1700 | 12.8000 | 12.8500 | -2.281% | 6 | 2,058 | +46.304% |
| 2026-05-14 | 12.3500 | 13.1500 | 12.3500 | 13.1500 | -0.379% | 104 | 1,954 | +42.966% |
| 2026-05-13 | 13.0000 | 13.2000 | 12.8000 | 13.2000 | +2.884% | 59 | 1,897 | +42.424% |
| 2026-05-12 | 13.1500 | 13.4000 | 12.7200 | 12.8300 | -7.698% | 55 | 1,947 | +46.532% |
| 2026-05-11 | 13.5000 | 13.9000 | 13.5000 | 13.9000 | +4.906% | 32 | 1,917 | +35.252% |
| 2026-05-08 | 13.1900 | 13.2500 | 13.1900 | 13.2500 | +1.533% | 21 | 1,936 | +41.887% |
| 2026-05-07 | 12.8000 | 13.0500 | 12.8000 | 13.0500 | +0.462% | 2 | 1,934 | +44.061% |
| 2026-05-06 | 13.2000 | 13.2000 | 12.9900 | 12.9900 | -0.460% | 505 | 1,433 | +44.727% |
| 2026-05-05 | 12.4300 | 13.4100 | 12.4000 | 13.0500 | +5.242% | 282 | 1,301 | +44.061% |
| 2026-05-04 | 12.3000 | 12.4000 | 12.3000 | 12.4000 | +0.649% | 10 | 1,301 | +51.613% |
| 2026-05-01 | 11.6300 | 12.3200 | 11.5000 | 12.3200 | +5.299% | 68 | 1,333 | +52.597% |
| 2026-04-30 | 11.9500 | 12.0000 | 11.6500 | 11.7000 | -3.306% | 16 | 1,319 | +60.684% |
| 2026-04-29 | 12.2800 | 12.2800 | 12.0000 | 12.1000 | -1.224% | 451 | 1,365 | +55.372% |
| 2026-04-28 | 12.4000 | 12.4400 | 12.1800 | 12.2500 | +2.083% | 203 | 1,189 | +53.469% |
| 2026-04-27 | 12.2500 | 12.3000 | 10.0000 | 12.0000 | -1.559% | 129 | 1,114 | +56.667% |
| 2026-04-24 | 12.2300 | 12.3200 | 12.1900 | 12.1900 | -0.490% | 94 | 1,032 | +54.225% |
| 2026-04-23 | 12.1500 | 12.3000 | 12.1500 | 12.2500 | +2.083% | 3 | 1,029 | +53.469% |
| 2026-04-22 | 12.1100 | 12.1400 | 11.9500 | 12.0000 | -0.415% | 11 | 1,027 | +56.667% |
| 2026-04-21 | 11.6500 | 12.0500 | 11.6500 | 12.0500 | +7.878% | 39 | 1,017 | +56.017% |
| 2026-04-20 | 11.0500 | 11.9000 | 11.0500 | 11.1700 | +4.883% | 353 | 731 | +68.308% |
| 2026-04-17 | 10.2000 | 10.8000 | 10.0000 | 10.6500 | +20.339% | 153 | 647 | +76.526% |
| 2026-04-16 | 8.8500 | 8.9800 | 8.7600 | 8.8500 | -4.013% | 125 | 644 | +112.429% |
| 2026-04-15 | 9.3500 | 9.4100 | 9.0000 | 9.2200 | -2.845% | 14 | 644 | +103.905% |
| 2026-04-14 | 10.1000 | 10.1000 | 9.4900 | 9.4900 | -6.133% | 41 | 640 | +98.103% |
| 2026-04-13 | 10.2500 | 10.2500 | 10.1100 | 10.1100 | -1.366% | 30 | 605 | +85.955% |
| 2026-04-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -8.400% | 1 | 595 | +83.415% |
| 2026-04-08 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +0.811% | 4 | 596 | +68.007% |
| 2026-04-07 | 11.2500 | 11.2700 | 10.9000 | 11.1000 | -0.893% | 31 | 598 | +69.369% |
| 2026-04-06 | 11.0900 | 11.3000 | 10.6800 | 11.2000 | -8.571% | 205 | 604 | +67.857% |
| 2026-04-01 | 12.3200 | 12.3200 | 12.2500 | 12.2500 | -2.390% | 6 | 681 | +53.469% |
| 2026-03-31 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -3.462% | 1 | 687 | +49.801% |
| 2026-03-30 | 12.9000 | 13.0000 | 12.9000 | 13.0000 | +4.418% | 5 | 688 | +44.615% |
| 2026-03-27 | 12.3000 | 12.5800 | 12.3000 | 12.4500 | -0.400% | 5 | 692 | +51.004% |
| 2026-03-26 | 13.4500 | 13.4500 | 12.5000 | 12.5000 | -3.176% | 4 | 696 | +50.400% |
| 2026-03-25 | 13.2000 | 13.2000 | 12.9100 | 12.9100 | -3.296% | 11 | 700 | +45.624% |
| 2026-03-24 | 12.9600 | 13.4000 | 12.9600 | 13.3500 | -1.111% | 254 | 709 | +40.824% |
| 2026-03-20 | 13.9000 | 13.9000 | 13.5000 | 13.5000 | +5.469% | 21 | 593 | +39.259% |
| 2026-03-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 2 | 613 | +46.875% |
| 2026-03-16 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | -1.158% | 2 | 611 | +46.875% |
| 2026-03-12 | 13.0000 | 13.1000 | 12.9500 | 12.9500 | +3.600% | 8 | 612 | +45.174% |
| 2026-03-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.792% | 1 | 613 | +50.400% |
| 2026-03-10 | 12.6200 | 12.6200 | 12.0000 | 12.2800 | -2.540% | 54 | 612 | +53.094% |
| 2026-03-09 | 12.3900 | 12.6000 | 12.3900 | 12.6000 | +3.960% | 13 | 613 | +49.206% |
| 2026-03-06 | 12.1800 | 12.2000 | 11.7700 | 12.1200 | -0.656% | 16 | 623 | +55.116% |
| 2026-03-05 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | +2.694% | 2 | 616 | +54.098% |
| 2026-03-04 | 11.9000 | 11.9000 | 11.7700 | 11.8800 | -4.960% | 39 | 617 | +58.249% |
| 2026-03-03 | 12.0900 | 13.0000 | 12.0900 | 12.5000 | +2.041% | 10 | 617 | +50.400% |
| 2026-03-02 | 12.7500 | 12.7500 | 12.0100 | 12.2500 | -3.922% | 110 | 622 | +53.469% |
| 2026-02-27 | 13.6000 | 14.1800 | 12.4200 | 12.7500 | -20.313% | 277 | 573 | +47.451% |
| 2026-02-26 | 16.3200 | 16.6000 | 16.0000 | 16.0000 | -3.030% | 9 | 466 | +17.500% |
| 2026-02-25 | 17.0800 | 17.6300 | 16.5000 | 16.5000 | -13.793% | 96 | 550 | +13.939% |
| 2026-02-23 | 19.0300 | 19.1400 | 19.0300 | 19.1400 | +10.828% | 8 | 550 | -1.776% |
| 2026-02-20 | 17.5000 | 17.8500 | 17.2700 | 17.2700 | -3.681% | 38 | 547 | +8.859% |
| 2026-02-19 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -0.389% | 1 | 530 | +4.852% |
| 2026-02-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.174% | 5 | 530 | +4.444% |
| 2026-02-17 | 18.2700 | 18.4000 | 18.1000 | 18.4000 | -0.541% | 9 | 525 | +2.174% |
| 2026-02-13 | 18.5100 | 18.9300 | 18.5000 | 18.5000 | -0.216% | 83 | 445 | +1.622% |
| 2026-02-12 | 18.1500 | 18.7500 | 18.1500 | 18.5400 | +9.059% | 56 | 445 | +1.402% |
| 2026-02-11 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 2 | 442 | +10.588% |
| 2026-02-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.730% | 1 | 440 | +17.500% |
| 2026-02-09 | 16.5500 | 16.6200 | 16.5300 | 16.6200 | +3.875% | 22 | 439 | +13.117% |
| 2026-02-06 | 15.0000 | 16.5500 | 15.0000 | 16.0000 | -3.148% | 153 | 435 | +17.500% |
| 2026-02-05 | 16.0000 | 16.5200 | 16.0000 | 16.5200 | -0.781% | 53 | 290 | +13.801% |
| 2026-02-04 | 16.7500 | 16.7500 | 16.4500 | 16.6500 | -0.597% | 26 | 341 | +12.913% |
| 2026-02-03 | 16.2000 | 16.9000 | 16.2000 | 16.7500 | +10.561% | 17 | 325 | +12.239% |
| 2026-02-02 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.810% | 1 | 312 | +24.092% |
| 2026-01-30 | 15.5700 | 15.7500 | 15.5700 | 15.7500 | -0.943% | 67 | 313 | +19.365% |
| 2026-01-29 | 15.8000 | 16.1000 | 15.7000 | 15.9000 | +1.923% | 16 | 248 | +18.239% |
| 2026-01-27 | 15.3400 | 15.6000 | 15.3400 | 15.6000 | +4.558% | 5 | 255 | +20.513% |
| 2026-01-26 | 15.0800 | 15.1000 | 14.9200 | 14.9200 | -1.842% | 6 | 252 | +26.005% |
| 2026-01-23 | 15.7000 | 15.7000 | 15.0000 | 15.2000 | -4.282% | 123 | 248 | +23.684% |
| 2026-01-22 | 14.9500 | 15.8800 | 14.9500 | 15.8800 | +2.783% | 72 | 137 | +18.388% |
| 2026-01-21 | 16.0000 | 16.7500 | 15.4000 | 15.4500 | +1.645% | 85 | 84 | +21.683% |
| 2026-01-20 | 14.7700 | 15.2000 | 14.7700 | 15.2000 | 0.000% | 13 | 15 | +23.684% |
| 2026-01-16 | 14.7300 | 15.2000 | 14.7300 | 15.2000 | +1.333% | 2 | 1 | +23.684% |
| 2026-01-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 1 | +25.333% |