Dark

NFLX20281215P80
NFLX Dec 15 2028 80.00 Put (NFLX281215P00080000)
option OPRA

EOD

Aug 20, 2026

15.72+2.078%(+0.32)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.2500	15.7200	15.2500	15.7200	+2.078%	45	6,277	0.000%
2026-08-19	15.9000	15.9000	15.2500	15.4000	-3.750%	80	6,254	+2.078%
2026-08-18	16.3200	16.3200	16.0000	16.0000	-3.904%	2,001	6,258	-1.750%
2026-08-17	16.6500	16.6500	16.6500	16.6500	+3.160%	1	4,257	-5.586%
2026-08-14	16.1400	16.1400	16.1400	16.1400	-3.179%	2	4,258	-2.602%
2026-08-13	16.6300	16.8000	16.6300	16.6700	-6.872%	11	4,256	-5.699%
2026-08-10	17.9200	17.9200	17.9000	17.9000	+0.112%	70	4,246	-12.179%
2026-08-07	18.2400	18.2400	17.8800	17.8800	-2.295%	11	4,246	-12.081%
2026-08-06	18.2600	18.4000	18.2600	18.3000	-0.543%	13	4,255	-14.098%
2026-08-03	18.7000	18.7500	18.4000	18.4000	-5.496%	11	4,243	-14.565%
2026-07-30	19.4700	19.4700	19.4700	19.4700	+5.357%	2	4,252	-19.260%
2026-07-29	18.4800	18.4800	18.4800	18.4800	-1.176%	10	4,254	-14.935%
2026-07-28	18.6600	18.7000	18.5500	18.7000	-4.152%	3	4,264	-15.936%
2026-07-27	19.5100	19.5100	19.5100	19.5100	-1.861%	10	4,265	-19.426%
2026-07-24	20.1700	20.1700	19.8800	19.8800	-3.915%	2	4,255	-20.926%
2026-07-23	20.7500	20.7600	20.6900	20.6900	+0.583%	4	4,257	-24.021%
2026-07-22	20.1000	20.5700	19.9500	20.5700	-1.814%	25	4,257	-23.578%
2026-07-21	20.9200	21.3300	20.9200	20.9500	+1.208%	17	4,243	-24.964%
2026-07-20	21.0000	21.0900	20.7000	20.7000	+0.097%	5	4,243	-24.058%
2026-07-17	21.5500	22.2000	20.6400	20.6800	+10.529%	129	4,241	-23.985%
2026-07-16	18.5000	18.7500	18.4700	18.7100	+1.135%	77	4,191	-15.981%
2026-07-15	18.5000	18.5000	18.5000	18.5000	-0.804%	5	4,187	-15.027%
2026-07-14	18.6500	18.6500	18.6500	18.6500	+1.690%	8	4,192	-15.710%
2026-07-10	18.3400	18.3400	18.3400	18.3400	+2.458%	2	4,184	-14.286%
2026-07-09	17.9000	17.9000	17.9000	17.9000	+1.994%	1	4,182	-12.179%
2026-07-08	17.5000	17.5500	17.5000	17.5500	+3.846%	44	4,183	-10.427%
2026-07-07	16.9000	16.9000	16.9000	16.9000	-3.429%	10	4,180	-6.982%
2026-07-06	17.2300	17.5000	17.2300	17.5000	+2.881%	25	4,190	-10.171%
2026-07-02	17.6200	17.6200	16.8700	17.0100	-10.427%	7	4,163	-7.584%
2026-07-01	18.2200	18.9900	18.2200	18.9900	+1.551%	6	4,163	-17.220%
2026-06-30	18.5500	18.9000	18.4800	18.7000	+4.762%	154	4,158	-15.936%
2026-06-29	17.8500	17.8500	17.8500	17.8500	-2.831%	1	4,048	-11.933%
2026-06-26	18.2200	18.3700	18.2200	18.3700	-5.016%	3	4,049	-14.426%
2026-06-25	19.7000	19.7000	18.9000	19.3400	+3.147%	9	4,049	-18.718%
2026-06-24	18.9000	19.0500	18.7500	18.7500	+1.847%	73	4,045	-16.160%
2026-06-23	18.3700	18.4100	18.1000	18.4100	-1.393%	15	4,094	-14.612%
2026-06-22	17.4100	18.6700	17.4100	18.6700	+11.263%	51	4,086	-15.801%
2026-06-18	16.6400	16.7800	16.5000	16.7800	+2.693%	11	4,071	-6.317%
2026-06-17	16.1800	16.3500	15.8500	16.3400	+2.703%	48	4,071	-3.794%
2026-06-16	14.8000	16.5500	14.8000	15.9100	+6.279%	128	4,071	-1.194%
2026-06-15	15.3200	15.3200	14.9700	14.9700	-2.792%	12	4,031	+5.010%
2026-06-12	15.3800	15.5000	15.3800	15.4000	+3.010%	43	4,031	+2.078%
2026-06-11	15.0200	15.3700	14.9500	14.9500	+1.082%	320	4,031	+5.151%
2026-06-10	14.9500	15.0200	14.7500	14.7900	+0.068%	13	3,740	+6.288%
2026-06-09	15.0000	15.0600	14.7800	14.7800	+0.887%	14	3,747	+6.360%
2026-06-08	14.9800	15.3400	14.6100	14.6500	-1.875%	482	3,733	+7.304%
2026-06-05	15.1500	15.3500	14.6100	14.9300	-2.098%	353	3,412	+5.291%
2026-06-04	14.5700	15.2500	14.5700	15.2500	-1.422%	22	3,730	+3.082%
2026-06-03	13.7000	15.6500	13.7000	15.4700	+7.655%	448	3,711	+1.616%
2026-06-02	14.2900	14.3800	14.1700	14.3700	+5.662%	22	3,328	+9.395%
2026-06-01	13.6000	13.6000	12.9700	13.6000	+0.815%	30	3,311	+15.588%
2026-05-29	13.6000	13.6000	13.4700	13.4900	+7.063%	23	3,301	+16.531%
2026-05-28	13.0000	13.4300	12.6000	12.6000	-1.563%	1,223	3,306	+24.762%
2026-05-27	13.0200	13.0200	12.8000	12.8000	-1.538%	36	2,083	+22.813%
2026-05-26	12.5500	13.0500	12.5500	13.0000	+1.562%	25	2,047	+20.923%
2026-05-22	12.8000	12.8000	12.8000	12.8000	+3.226%	2	2,026	+22.813%
2026-05-19	11.8000	12.4000	11.8000	12.4000	+0.486%	17	2,024	+26.774%
2026-05-18	12.4000	12.5500	12.2500	12.3400	-3.969%	17	2,039	+27.391%
2026-05-15	13.1700	13.1700	12.8000	12.8500	-2.281%	6	2,039	+22.335%
2026-05-14	12.3500	13.1500	12.3500	13.1500	-0.379%	104	2,058	+19.544%
2026-05-13	13.0000	13.2000	12.8000	13.2000	+2.884%	59	1,897	+19.091%
2026-05-12	13.1500	13.4000	12.7200	12.8300	-7.698%	55	1,897	+22.525%
2026-05-11	13.5000	13.9000	13.5000	13.9000	+4.906%	32	1,897	+13.094%
2026-05-08	13.1900	13.2500	13.1900	13.2500	+1.533%	21	1,917	+18.642%
2026-05-07	12.8000	13.0500	12.8000	13.0500	+0.462%	2	1,936	+20.460%
2026-05-06	13.2000	13.2000	12.9900	12.9900	-0.460%	505	1,934	+21.016%
2026-05-05	12.4300	13.4100	12.4000	13.0500	+5.242%	282	1,433	+20.460%
2026-05-04	12.3000	12.4000	12.3000	12.4000	+0.649%	10	1,301	+26.774%
2026-05-01	11.6300	12.3200	11.5000	12.3200	+5.299%	68	1,333	+27.597%
2026-04-30	11.9500	12.0000	11.6500	11.7000	-3.306%	16	1,333	+34.359%
2026-04-29	12.2800	12.2800	12.0000	12.1000	-1.224%	451	1,319	+29.917%
2026-04-28	12.4000	12.4400	12.1800	12.2500	+2.083%	203	1,365	+28.327%
2026-04-27	12.2500	12.3000	10.0000	12.0000	-1.559%	129	1,189	+31.000%
2026-04-24	12.2300	12.3200	12.1900	12.1900	-0.490%	94	1,114	+28.958%
2026-04-23	12.1500	12.3000	12.1500	12.2500	+2.083%	3	1,032	+28.327%
2026-04-22	12.1100	12.1400	11.9500	12.0000	-0.415%	11	1,029	+31.000%
2026-04-21	11.6500	12.0500	11.6500	12.0500	+7.878%	39	1,017	+30.456%
2026-04-20	11.0500	11.9000	11.0500	11.1700	+4.883%	353	1,017	+40.734%
2026-04-17	10.2000	10.8000	10.0000	10.6500	+20.339%	153	731	+47.606%
2026-04-16	8.8500	8.9800	8.7600	8.8500	-4.013%	125	647	+77.627%
2026-04-15	9.3500	9.4100	9.0000	9.2200	-2.845%	14	644	+70.499%
2026-04-14	10.1000	10.1000	9.4900	9.4900	-6.133%	41	640	+65.648%
2026-04-13	10.2500	10.2500	10.1100	10.1100	-1.366%	30	605	+55.490%
2026-04-10	10.2500	10.2500	10.2500	10.2500	-8.400%	1	595	+53.366%
2026-04-08	11.1900	11.1900	11.1900	11.1900	+0.811%	4	596	+40.483%
2026-04-07	11.2500	11.2700	10.9000	11.1000	-0.893%	31	598	+41.622%
2026-04-06	11.0900	11.3000	10.6800	11.2000	-8.571%	205	604	+40.357%
2026-04-01	12.3200	12.3200	12.2500	12.2500	-2.390%	6	681	+28.327%
2026-03-31	12.5500	12.5500	12.5500	12.5500	-3.462%	1	687	+25.259%
2026-03-30	12.9000	13.0000	12.9000	13.0000	+4.418%	5	688	+20.923%
2026-03-27	12.3000	12.5800	12.3000	12.4500	-0.400%	5	692	+26.265%
2026-03-26	13.4500	13.4500	12.5000	12.5000	-3.176%	4	696	+25.760%
2026-03-25	13.2000	13.2000	12.9100	12.9100	-3.296%	11	700	+21.766%
2026-03-24	12.9600	13.4000	12.9600	13.3500	-1.111%	254	709	+17.753%
2026-03-20	13.9000	13.9000	13.5000	13.5000	+5.469%	21	593	+16.444%
2026-03-18	12.8000	12.8000	12.8000	12.8000	0.000%	2	613	+22.813%
2026-03-16	12.7000	12.8000	12.7000	12.8000	-1.158%	2	611	+22.813%
2026-03-12	13.0000	13.1000	12.9500	12.9500	+3.600%	8	612	+21.390%
2026-03-11	12.5000	12.5000	12.5000	12.5000	+1.792%	1	613	+25.760%
2026-03-10	12.6200	12.6200	12.0000	12.2800	-2.540%	54	612	+28.013%
2026-03-09	12.3900	12.6000	12.3900	12.6000	+3.960%	13	613	+24.762%
2026-03-06	12.1800	12.2000	11.7700	12.1200	-0.656%	16	623	+29.703%
2026-03-05	12.0000	12.2000	12.0000	12.2000	+2.694%	2	616	+28.852%
2026-03-04	11.9000	11.9000	11.7700	11.8800	-4.960%	39	617	+32.323%
2026-03-03	12.0900	13.0000	12.0900	12.5000	+2.041%	10	617	+25.760%
2026-03-02	12.7500	12.7500	12.0100	12.2500	-3.922%	110	622	+28.327%
2026-02-27	13.6000	14.1800	12.4200	12.7500	-20.313%	277	573	+23.294%
2026-02-26	16.3200	16.6000	16.0000	16.0000	-3.030%	9	466	-1.750%
2026-02-25	17.0800	17.6300	16.5000	16.5000	-13.793%	96	550	-4.727%
2026-02-23	19.0300	19.1400	19.0300	19.1400	+10.828%	8	550	-17.868%
2026-02-20	17.5000	17.8500	17.2700	17.2700	-3.681%	38	547	-8.975%
2026-02-19	17.9300	17.9300	17.9300	17.9300	-0.389%	1	530	-12.326%
2026-02-18	18.0000	18.0000	18.0000	18.0000	-2.174%	5	530	-12.667%
2026-02-17	18.2700	18.4000	18.1000	18.4000	-0.541%	9	525	-14.565%
2026-02-13	18.5100	18.9300	18.5000	18.5000	-0.216%	83	445	-15.027%
2026-02-12	18.1500	18.7500	18.1500	18.5400	+9.059%	56	445	-15.210%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+6.250%	2	442	-7.529%
2026-02-10	16.0000	16.0000	16.0000	16.0000	-3.730%	1	440	-1.750%
2026-02-09	16.5500	16.6200	16.5300	16.6200	+3.875%	22	439	-5.415%
2026-02-06	15.0000	16.5500	15.0000	16.0000	-3.148%	153	435	-1.750%
2026-02-05	16.0000	16.5200	16.0000	16.5200	-0.781%	53	290	-4.843%
2026-02-04	16.7500	16.7500	16.4500	16.6500	-0.597%	26	341	-5.586%
2026-02-03	16.2000	16.9000	16.2000	16.7500	+10.561%	17	325	-6.149%
2026-02-02	15.1500	15.1500	15.1500	15.1500	-3.810%	1	312	+3.762%
2026-01-30	15.5700	15.7500	15.5700	15.7500	-0.943%	67	313	-0.190%
2026-01-29	15.8000	16.1000	15.7000	15.9000	+1.923%	16	248	-1.132%
2026-01-27	15.3400	15.6000	15.3400	15.6000	+4.558%	5	255	+0.769%
2026-01-26	15.0800	15.1000	14.9200	14.9200	-1.842%	6	252	+5.362%
2026-01-23	15.7000	15.7000	15.0000	15.2000	-4.282%	123	248	+3.421%
2026-01-22	14.9500	15.8800	14.9500	15.8800	+2.783%	72	137	-1.008%
2026-01-21	16.0000	16.7500	15.4000	15.4500	+1.645%	85	84	+1.748%
2026-01-20	14.7700	15.2000	14.7700	15.2000	0.000%	13	15	+3.421%
2026-01-16	14.7300	15.2000	14.7300	15.2000	+1.333%	2	1	+3.421%
2026-01-15	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+4.800%