NFLX281215P00085000
NFLX Dec 15 2028 85.00 Put
optionOPRA
EODOct 8, 2026
21.33USD-3.045%(-0.67)68Vol2,641OI
NFLX281215P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 21.33 | 21.33 | 21.33 | 21.33 | -3.045% | 68 | 2,615 | 0.000% |
| 2026-10-07 | 22.00 | 22.00 | 22.00 | 22.00 | -6.740% | 10 | 2,615 | -3.045% |
| 2026-10-05 | 23.44 | 23.59 | 23.44 | 23.59 | +1.028% | 1,000 | 1,616 | -9.580% |
| 2026-10-02 | 22.98 | 23.35 | 22.98 | 23.35 | +3.916% | 12 | 1,616 | -8.651% |
| 2026-10-01 | 22.47 | 22.47 | 22.47 | 22.47 | +4.804% | 10 | 1,606 | -5.073% |
| 2026-09-30 | 21.44 | 21.44 | 21.44 | 21.44 | +1.132% | 2 | 1,604 | -0.513% |
| 2026-09-29 | 21.21 | 21.21 | 21.20 | 21.20 | -2.708% | 22 | 1,602 | +0.613% |
| 2026-09-28 | 21.79 | 21.79 | 21.79 | 21.79 | +4.258% | 10 | 1,602 | -2.111% |
| 2026-09-24 | 21.00 | 21.11 | 20.73 | 20.90 | -2.700% | 198 | 1,521 | +2.057% |
| 2026-09-23 | 20.85 | 21.48 | 20.77 | 21.48 | +6.337% | 172 | 1,440 | -0.698% |
| 2026-09-21 | 20.78 | 20.78 | 20.17 | 20.20 | -3.901% | 80 | 1,499 | +5.594% |
| 2026-09-18 | 21.02 | 21.02 | 21.02 | 21.02 | +17.430% | 10 | 1,509 | +1.475% |
| 2026-09-15 | 17.85 | 17.90 | 17.85 | 17.90 | -6.234% | 2 | 1,510 | +19.162% |
| 2026-09-10 | 19.09 | 19.09 | 19.09 | 19.09 | +0.157% | 2 | 1,510 | +11.734% |
| 2026-09-08 | 19.06 | 19.06 | 19.06 | 19.06 | +10.943% | 1 | 1,511 | +11.910% |
| 2026-09-04 | 17.18 | 17.18 | 17.18 | 17.18 | +4.121% | 1 | 1,510 | +24.156% |
| 2026-09-03 | 16.50 | 16.50 | 16.50 | 16.50 | -2.077% | 2 | 1,512 | +29.273% |
| 2026-09-02 | 16.85 | 16.85 | 16.85 | 16.85 | -4.261% | 1 | 1,513 | +26.588% |
| 2026-09-01 | 17.60 | 17.75 | 17.60 | 17.60 | -0.845% | 48 | 1,537 | +21.193% |
| 2026-08-31 | 17.75 | 17.75 | 17.75 | 17.75 | -2.633% | 1 | 1,536 | +20.169% |
| 2026-08-27 | 18.23 | 18.23 | 18.23 | 18.23 | +4.171% | 4 | 1,536 | +17.005% |
| 2026-08-25 | 17.50 | 17.50 | 17.40 | 17.50 | -4.632% | 5 | 1,536 | +21.886% |
| 2026-08-21 | 18.35 | 18.35 | 18.35 | 18.35 | +1.269% | 1 | 1,537 | +16.240% |
| 2026-08-20 | 18.12 | 18.12 | 18.12 | 18.12 | -0.440% | 10 | 1,537 | +17.715% |
| 2026-08-19 | 18.68 | 18.68 | 18.20 | 18.20 | -5.060% | 71 | 1,533 | +17.198% |
| 2026-08-18 | 19.17 | 19.17 | 19.17 | 19.17 | -1.692% | 1 | 1,534 | +11.268% |
| 2026-08-17 | 19.50 | 19.50 | 19.50 | 19.50 | +2.148% | 1 | 1,533 | +9.385% |
| 2026-08-13 | 19.48 | 19.48 | 19.09 | 19.09 | -10.038% | 4 | 1,533 | +11.734% |
| 2026-08-10 | 21.27 | 21.27 | 21.22 | 21.22 | -0.887% | 3 | 1,534 | +0.518% |
| 2026-08-07 | 20.85 | 21.41 | 20.85 | 21.41 | -1.924% | 10 | 1,524 | -0.374% |
| 2026-08-03 | 21.88 | 21.88 | 21.83 | 21.83 | +0.599% | 13 | 1,514 | -2.290% |
| 2026-07-28 | 21.63 | 21.70 | 21.63 | 21.70 | -6.223% | 2 | 1,513 | -1.705% |
| 2026-07-27 | 23.14 | 23.14 | 23.14 | 23.14 | -1.908% | 3 | 1,516 | -7.822% |
| 2026-07-24 | 23.59 | 23.59 | 23.59 | 23.59 | +1.028% | 10 | 1,516 | -9.580% |
| 2026-07-22 | 23.33 | 23.35 | 23.33 | 23.35 | -4.303% | 5 | 1,516 | -8.651% |
| 2026-07-21 | 24.50 | 24.55 | 24.40 | 24.40 | +0.412% | 11 | 1,514 | -12.582% |
| 2026-07-20 | 24.09 | 24.30 | 24.09 | 24.30 | +0.830% | 5 | 1,514 | -12.222% |
| 2026-07-17 | 22.30 | 24.44 | 22.30 | 24.10 | +11.060% | 17 | 1,503 | -11.494% |
| 2026-07-16 | 21.56 | 21.80 | 21.53 | 21.70 | -0.504% | 88 | 1,555 | -1.705% |
| 2026-07-14 | 21.88 | 21.90 | 21.70 | 21.81 | +2.975% | 26 | 1,553 | -2.201% |
| 2026-07-10 | 21.18 | 21.18 | 21.18 | 21.18 | +5.373% | 1 | 1,552 | +0.708% |
| 2026-07-07 | 20.24 | 20.24 | 20.10 | 20.10 | +0.853% | 5 | 1,553 | +6.119% |
| 2026-07-02 | 20.53 | 20.53 | 19.91 | 19.93 | -5.991% | 74 | 1,521 | +7.025% |
| 2026-06-26 | 21.00 | 21.20 | 21.00 | 21.20 | -4.116% | 3 | 1,521 | +0.613% |
| 2026-06-25 | 22.10 | 22.11 | 22.00 | 22.11 | +0.959% | 6 | 1,518 | -3.528% |
| 2026-06-24 | 21.88 | 22.00 | 21.88 | 21.90 | +1.813% | 7 | 1,518 | -2.603% |
| 2026-06-23 | 21.48 | 21.51 | 21.47 | 21.51 | -3.326% | 34 | 1,503 | -0.837% |
| 2026-06-22 | 20.00 | 22.25 | 20.00 | 22.25 | +13.002% | 71 | 1,434 | -4.135% |
| 2026-06-18 | 19.69 | 19.69 | 19.69 | 19.69 | +2.021% | 1 | 1,433 | +8.329% |
| 2026-06-17 | 19.20 | 19.30 | 18.90 | 19.30 | +1.472% | 23 | 1,432 | +10.518% |
| 2026-06-16 | 18.64 | 19.02 | 18.64 | 19.02 | +7.215% | 159 | 1,372 | +12.145% |
| 2026-06-15 | 17.55 | 17.74 | 17.30 | 17.74 | -1.989% | 13 | 1,361 | +20.237% |
| 2026-06-12 | 17.98 | 18.10 | 17.98 | 18.10 | +6.533% | 5 | 1,358 | +17.845% |
| 2026-06-10 | 17.45 | 17.45 | 16.99 | 16.99 | -2.803% | 5 | 1,359 | +25.544% |
| 2026-06-09 | 17.42 | 17.78 | 17.42 | 17.48 | +0.172% | 10 | 1,349 | +22.025% |
| 2026-06-08 | 17.45 | 17.45 | 17.45 | 17.45 | -2.241% | 2 | 1,349 | +22.235% |
| 2026-06-04 | 17.42 | 17.85 | 17.42 | 17.85 | -0.668% | 3 | 1,350 | +19.496% |
| 2026-06-03 | 17.97 | 17.97 | 17.97 | 17.97 | +12.594% | 1 | 1,349 | +18.698% |
| 2026-06-01 | 15.60 | 15.96 | 15.60 | 15.96 | -0.250% | 2 | 1,348 | +33.647% |
| 2026-05-29 | 16.00 | 16.00 | 15.85 | 16.00 | 0.000% | 32 | 1,332 | +33.312% |
| 2026-05-28 | 15.73 | 16.00 | 15.73 | 16.00 | +5.960% | 2 | 1,331 | +33.312% |
| 2026-05-27 | 15.20 | 15.20 | 15.10 | 15.10 | -1.436% | 3 | 1,333 | +41.258% |
| 2026-05-26 | 14.90 | 15.32 | 14.90 | 15.32 | +1.390% | 255 | 1,332 | +39.230% |
| 2026-05-22 | 14.91 | 15.11 | 14.85 | 15.11 | +9.334% | 41 | 1,305 | +41.165% |
| 2026-05-19 | 13.82 | 13.82 | 13.82 | 13.82 | -6.748% | 1 | 1,306 | +54.342% |
| 2026-05-18 | 14.82 | 14.82 | 14.82 | 14.82 | -1.854% | 1 | 1,307 | +43.927% |
| 2026-05-15 | 15.10 | 15.10 | 15.10 | 15.10 | -2.392% | 2 | 1,307 | +41.258% |
| 2026-05-14 | 15.19 | 15.47 | 15.19 | 15.47 | +3.478% | 6 | 1,304 | +37.880% |
| 2026-05-12 | 15.95 | 15.95 | 14.95 | 14.95 | -6.854% | 4 | 1,302 | +42.676% |
| 2026-05-11 | 15.95 | 16.25 | 15.78 | 16.05 | +4.765% | 30 | 1,297 | +32.897% |
| 2026-05-08 | 15.55 | 15.55 | 15.32 | 15.32 | +1.794% | 4 | 1,298 | +39.230% |
| 2026-05-07 | 15.17 | 15.20 | 14.98 | 15.05 | -4.444% | 16 | 1,285 | +41.728% |
| 2026-05-06 | 15.75 | 15.75 | 15.75 | 15.75 | +2.941% | 5 | 1,280 | +35.429% |
| 2026-05-05 | 15.12 | 15.44 | 15.09 | 15.30 | +6.620% | 102 | 1,286 | +39.412% |
| 2026-05-04 | 14.42 | 14.42 | 14.35 | 14.35 | +1.270% | 2 | 1,286 | +48.641% |
| 2026-05-01 | 13.53 | 14.17 | 13.50 | 14.17 | +0.854% | 49 | 1,285 | +50.529% |
| 2026-04-30 | 13.75 | 14.10 | 13.75 | 14.05 | -1.334% | 3 | 1,284 | +51.815% |
| 2026-04-29 | 14.28 | 14.28 | 13.35 | 14.24 | -1.248% | 52 | 1,266 | +49.789% |
| 2026-04-28 | 14.55 | 14.75 | 14.37 | 14.42 | +2.052% | 228 | 1,289 | +47.920% |
| 2026-04-27 | 14.42 | 14.70 | 14.06 | 14.13 | -1.464% | 109 | 1,307 | +50.955% |
| 2026-04-24 | 14.41 | 14.45 | 14.33 | 14.34 | -1.103% | 84 | 1,379 | +48.745% |
| 2026-04-23 | 14.50 | 14.50 | 14.50 | 14.50 | +2.837% | 1 | 1,378 | +47.103% |
| 2026-04-22 | 14.20 | 14.20 | 13.57 | 14.10 | -0.634% | 27 | 1,380 | +51.277% |
| 2026-04-21 | 13.65 | 14.25 | 13.65 | 14.19 | +7.094% | 35 | 1,371 | +50.317% |
| 2026-04-20 | 13.34 | 13.76 | 12.83 | 13.25 | +5.159% | 441 | 1,081 | +60.981% |
| 2026-04-17 | 12.47 | 12.76 | 12.00 | 12.60 | +20.574% | 298 | 1,094 | +69.286% |
| 2026-04-16 | 10.48 | 10.79 | 10.45 | 10.45 | -4.128% | 8 | 1,092 | +104.115% |
| 2026-04-15 | 11.05 | 11.05 | 10.90 | 10.90 | -2.679% | 3 | 1,092 | +95.688% |
| 2026-04-14 | 11.29 | 11.50 | 11.20 | 11.20 | -5.325% | 459 | 1,094 | +90.446% |
| 2026-04-13 | 12.00 | 12.00 | 11.72 | 11.83 | +0.681% | 84 | 1,348 | +80.304% |
| 2026-04-10 | 12.01 | 12.32 | 11.75 | 11.75 | -6.000% | 87 | 1,350 | +81.532% |
| 2026-04-09 | 12.50 | 12.90 | 12.37 | 12.50 | -3.846% | 91 | 1,349 | +70.640% |
| 2026-04-08 | 13.05 | 13.05 | 13.00 | 13.00 | -1.515% | 5 | 1,348 | +64.077% |
| 2026-04-07 | 12.72 | 13.20 | 12.72 | 13.20 | +0.763% | 14 | 1,345 | +61.591% |
| 2026-04-06 | 13.00 | 13.18 | 12.53 | 13.10 | -7.158% | 174 | 1,344 | +62.824% |
| 2026-04-02 | 14.11 | 14.11 | 14.11 | 14.11 | -3.488% | 2 | 1,317 | +51.169% |
| 2026-03-31 | 14.74 | 14.74 | 14.62 | 14.62 | -4.131% | 2 | 1,317 | +45.896% |
| 2026-03-30 | 15.00 | 15.25 | 14.45 | 15.25 | +4.595% | 34 | 1,317 | +39.869% |
| 2026-03-27 | 14.58 | 14.58 | 14.58 | 14.58 | -1.153% | 1 | 1,316 | +46.296% |
| 2026-03-26 | 14.75 | 14.75 | 14.75 | 14.75 | -5.449% | 1 | 1,317 | +44.610% |
| 2026-03-24 | 15.42 | 15.60 | 14.91 | 15.60 | +3.654% | 11 | 1,318 | +36.731% |
| 2026-03-23 | 15.05 | 15.05 | 15.05 | 15.05 | -4.444% | 2 | 1,317 | +41.728% |
| 2026-03-20 | 15.66 | 15.75 | 15.60 | 15.75 | +6.707% | 7 | 1,316 | +35.429% |
| 2026-03-16 | 14.76 | 14.76 | 14.76 | 14.76 | -2.252% | 1 | 1,320 | +44.512% |
| 2026-03-13 | 15.10 | 15.10 | 15.10 | 15.10 | -0.330% | 2 | 1,320 | +41.258% |
| 2026-03-12 | 14.80 | 15.30 | 14.80 | 15.15 | +6.841% | 63 | 1,321 | +40.792% |
| 2026-03-10 | 14.20 | 14.37 | 13.89 | 14.18 | -2.207% | 48 | 1,330 | +50.423% |
| 2026-03-09 | 14.17 | 14.50 | 14.17 | 14.50 | +2.257% | 26 | 1,330 | +47.103% |
| 2026-03-06 | 14.18 | 14.18 | 14.18 | 14.18 | +2.605% | 1 | 1,320 | +50.423% |
| 2026-03-05 | 13.82 | 13.82 | 13.82 | 13.82 | +0.290% | 1 | 1,320 | +54.342% |
| 2026-03-04 | 13.98 | 13.98 | 13.13 | 13.78 | -8.742% | 65 | 1,319 | +54.790% |
| 2026-03-03 | 16.36 | 16.36 | 14.26 | 15.10 | +5.965% | 31 | 1,314 | +41.258% |
| 2026-03-02 | 14.18 | 14.70 | 14.02 | 14.25 | -3.061% | 41 | 1,304 | +49.684% |
| 2026-02-27 | 17.02 | 17.02 | 14.55 | 14.70 | -19.496% | 46 | 1,304 | +45.102% |
| 2026-02-26 | 18.52 | 18.55 | 18.16 | 18.26 | -3.590% | 13 | 1,307 | +16.813% |
| 2026-02-25 | 20.15 | 20.15 | 18.94 | 18.94 | -13.909% | 4 | 1,309 | +12.619% |
| 2026-02-23 | 22.00 | 22.00 | 22.00 | 22.00 | +7.317% | 3 | 1,309 | -3.045% |
| 2026-02-19 | 20.50 | 20.50 | 20.50 | 20.50 | -2.148% | 10 | 1,306 | +4.049% |
| 2026-02-17 | 21.10 | 21.10 | 20.95 | 20.95 | -2.558% | 2 | 1,306 | +1.814% |
| 2026-02-13 | 21.10 | 21.50 | 20.72 | 21.50 | -1.376% | 44 | 1,306 | -0.791% |
| 2026-02-12 | 20.00 | 21.80 | 20.00 | 21.80 | +10.101% | 9 | 1,306 | -2.156% |
| 2026-02-11 | 19.00 | 19.80 | 19.00 | 19.80 | +7.085% | 5 | 1,304 | +7.727% |
| 2026-02-10 | 18.82 | 18.82 | 18.19 | 18.49 | -3.698% | 35 | 1,301 | +15.360% |
| 2026-02-09 | 19.20 | 19.20 | 19.20 | 19.20 | +1.587% | 3 | 1,292 | +11.094% |
| 2026-02-06 | 18.90 | 18.90 | 18.90 | 18.90 | -0.526% | 1 | 1,289 | +12.857% |
| 2026-02-05 | 18.50 | 19.00 | 18.50 | 19.00 | -1.299% | 4 | 1,289 | +12.263% |
| 2026-02-04 | 18.77 | 19.25 | 18.77 | 19.25 | -0.517% | 3 | 1,288 | +10.805% |
| 2026-02-03 | 18.74 | 19.35 | 18.73 | 19.35 | +4.708% | 9 | 1,286 | +10.233% |
| 2026-02-02 | 18.06 | 18.48 | 18.05 | 18.48 | -0.645% | 29 | 1,287 | +15.422% |
| 2026-01-30 | 18.25 | 18.60 | 18.17 | 18.60 | +1.252% | 52 | 1,294 | +14.677% |
| 2026-01-29 | 17.93 | 18.50 | 17.90 | 18.37 | +4.553% | 21 | 1,295 | +16.113% |
| 2026-01-28 | 17.50 | 17.68 | 17.44 | 17.57 | -1.569% | 18 | 1,295 | +21.400% |
| 2026-01-27 | 18.00 | 18.00 | 17.01 | 17.85 | +1.420% | 84 | 1,293 | +19.496% |
| 2026-01-26 | 17.50 | 17.60 | 17.43 | 17.60 | -0.057% | 40 | 1,324 | +21.193% |
| 2026-01-23 | 17.97 | 18.05 | 17.27 | 17.61 | -8.756% | 112 | 1,301 | +21.124% |
| 2026-01-22 | 17.00 | 19.30 | 17.00 | 19.30 | +7.222% | 334 | 1,292 | +10.518% |
| 2026-01-21 | 19.00 | 19.06 | 17.60 | 18.00 | +1.983% | 1,807 | 1,230 | +18.500% |
| 2026-01-20 | 17.22 | 17.70 | 17.05 | 17.65 | +0.570% | 34 | 41 | +20.850% |
| 2026-01-16 | 17.00 | 17.55 | 17.00 | 17.55 | +3.235% | 15 | 1 | +21.538% |
| 2026-01-15 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1 | 1 | +25.471% |