Dark

NFLX20281215P85
NFLX Dec 15 2028 85.00 Put (NFLX281215P00085000)
option OPRA

EOD

Jun 26, 2026

21.20-4.116%(-0.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	21.0000	21.2000	21.0000	21.2000	-4.116%	3	1,521	0.000%
2026-06-25	22.1000	22.1100	22.0000	22.1100	+0.959%	6	1,521	-4.116%
2026-06-24	21.8800	22.0000	21.8800	21.9000	+1.813%	7	1,518	-3.196%
2026-06-23	21.4800	21.5100	21.4700	21.5100	-3.326%	34	1,518	-1.441%
2026-06-22	20.0000	22.2500	20.0000	22.2500	+13.002%	71	1,503	-4.719%
2026-06-18	19.6900	19.6900	19.6900	19.6900	+2.021%	1	1,432	+7.669%
2026-06-17	19.2000	19.3000	18.9000	19.3000	+1.472%	23	1,432	+9.845%
2026-06-16	18.6400	19.0200	18.6400	19.0200	+7.215%	159	1,432	+11.462%
2026-06-15	17.5500	17.7400	17.3000	17.7400	-1.989%	13	1,358	+19.504%
2026-06-12	17.9800	18.1000	17.9800	18.1000	+6.533%	5	1,358	+17.127%
2026-06-10	17.4500	17.4500	16.9900	16.9900	-2.803%	5	1,358	+24.779%
2026-06-09	17.4200	17.7800	17.4200	17.4800	+0.172%	10	1,359	+21.281%
2026-06-08	17.4500	17.4500	17.4500	17.4500	-2.241%	2	1,349	+21.490%
2026-06-04	17.4200	17.8500	17.4200	17.8500	-0.668%	3	1,349	+18.768%
2026-06-03	17.9700	17.9700	17.9700	17.9700	+12.594%	1	1,350	+17.974%
2026-06-01	15.6000	15.9600	15.6000	15.9600	-0.250%	2	1,349	+32.832%
2026-05-29	16.0000	16.0000	15.8500	16.0000	0.000%	32	1,348	+32.500%
2026-05-28	15.7300	16.0000	15.7300	16.0000	+5.960%	2	1,332	+32.500%
2026-05-27	15.2000	15.2000	15.1000	15.1000	-1.436%	3	1,331	+40.397%
2026-05-26	14.9000	15.3200	14.9000	15.3200	+1.390%	255	1,333	+38.381%
2026-05-22	14.9100	15.1100	14.8500	15.1100	+9.334%	41	1,332	+40.304%
2026-05-19	13.8200	13.8200	13.8200	13.8200	-6.748%	1	1,305	+53.401%
2026-05-18	14.8200	14.8200	14.8200	14.8200	-1.854%	1	1,306	+43.050%
2026-05-15	15.1000	15.1000	15.1000	15.1000	-2.392%	2	1,306	+40.397%
2026-05-14	15.1900	15.4700	15.1900	15.4700	+3.478%	6	1,307	+37.039%
2026-05-12	15.9500	15.9500	14.9500	14.9500	-6.854%	4	1,304	+41.806%
2026-05-11	15.9500	16.2500	15.7800	16.0500	+4.765%	30	1,304	+32.087%
2026-05-08	15.5500	15.5500	15.3200	15.3200	+1.794%	4	1,297	+38.381%
2026-05-07	15.1700	15.2000	14.9800	15.0500	-4.444%	16	1,298	+40.864%
2026-05-06	15.7500	15.7500	15.7500	15.7500	+2.941%	5	1,285	+34.603%
2026-05-05	15.1200	15.4400	15.0900	15.3000	+6.620%	102	1,280	+38.562%
2026-05-04	14.4200	14.4200	14.3500	14.3500	+1.270%	2	1,286	+47.735%
2026-05-01	13.5300	14.1700	13.5000	14.1700	+0.854%	49	1,285	+49.612%
2026-04-30	13.7500	14.1000	13.7500	14.0500	-1.334%	3	1,285	+50.890%
2026-04-29	14.2800	14.2800	13.3500	14.2400	-1.248%	52	1,284	+48.876%
2026-04-28	14.5500	14.7500	14.3700	14.4200	+2.052%	228	1,266	+47.018%
2026-04-27	14.4200	14.7000	14.0600	14.1300	-1.464%	109	1,289	+50.035%
2026-04-24	14.4100	14.4500	14.3300	14.3400	-1.103%	84	1,307	+47.838%
2026-04-23	14.5000	14.5000	14.5000	14.5000	+2.837%	1	1,379	+46.207%
2026-04-22	14.2000	14.2000	13.5700	14.1000	-0.634%	27	1,378	+50.355%
2026-04-21	13.6500	14.2500	13.6500	14.1900	+7.094%	35	1,371	+49.401%
2026-04-20	13.3400	13.7600	12.8300	13.2500	+5.159%	441	1,371	+60.000%
2026-04-17	12.4700	12.7600	12.0000	12.6000	+20.574%	298	1,081	+68.254%
2026-04-16	10.4800	10.7900	10.4500	10.4500	-4.128%	8	1,094	+102.871%
2026-04-15	11.0500	11.0500	10.9000	10.9000	-2.679%	3	1,092	+94.495%
2026-04-14	11.2900	11.5000	11.2000	11.2000	-5.325%	459	1,094	+89.286%
2026-04-13	12.0000	12.0000	11.7200	11.8300	+0.681%	84	1,348	+79.205%
2026-04-10	12.0100	12.3200	11.7500	11.7500	-6.000%	87	1,350	+80.426%
2026-04-09	12.5000	12.9000	12.3700	12.5000	-3.846%	91	1,349	+69.600%
2026-04-08	13.0500	13.0500	13.0000	13.0000	-1.515%	5	1,348	+63.077%
2026-04-07	12.7200	13.2000	12.7200	13.2000	+0.763%	14	1,345	+60.606%
2026-04-06	13.0000	13.1800	12.5300	13.1000	-7.158%	174	1,344	+61.832%
2026-04-02	14.1100	14.1100	14.1100	14.1100	-3.488%	2	1,317	+50.248%
2026-03-31	14.7400	14.7400	14.6200	14.6200	-4.131%	2	1,317	+45.007%
2026-03-30	15.0000	15.2500	14.4500	15.2500	+4.595%	34	1,317	+39.016%
2026-03-27	14.5800	14.5800	14.5800	14.5800	-1.153%	1	1,316	+45.405%
2026-03-26	14.7500	14.7500	14.7500	14.7500	-5.449%	1	1,317	+43.729%
2026-03-24	15.4200	15.6000	14.9100	15.6000	+3.654%	11	1,318	+35.897%
2026-03-23	15.0500	15.0500	15.0500	15.0500	-4.444%	2	1,317	+40.864%
2026-03-20	15.6600	15.7500	15.6000	15.7500	+6.707%	7	1,316	+34.603%
2026-03-16	14.7600	14.7600	14.7600	14.7600	-2.252%	1	1,320	+43.631%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-0.330%	2	1,320	+40.397%
2026-03-12	14.8000	15.3000	14.8000	15.1500	+6.841%	63	1,321	+39.934%
2026-03-10	14.2000	14.3700	13.8900	14.1800	-2.207%	48	1,330	+49.506%
2026-03-09	14.1700	14.5000	14.1700	14.5000	+2.257%	26	1,330	+46.207%
2026-03-06	14.1800	14.1800	14.1800	14.1800	+2.605%	1	1,320	+49.506%
2026-03-05	13.8200	13.8200	13.8200	13.8200	+0.290%	1	1,320	+53.401%
2026-03-04	13.9800	13.9800	13.1300	13.7800	-8.742%	65	1,319	+53.846%
2026-03-03	16.3600	16.3600	14.2600	15.1000	+5.965%	31	1,314	+40.397%
2026-03-02	14.1800	14.7000	14.0200	14.2500	-3.061%	41	1,304	+48.772%
2026-02-27	17.0200	17.0200	14.5500	14.7000	-19.496%	46	1,304	+44.218%
2026-02-26	18.5200	18.5500	18.1600	18.2600	-3.590%	13	1,307	+16.101%
2026-02-25	20.1500	20.1500	18.9400	18.9400	-13.909%	4	1,309	+11.932%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+7.317%	3	1,309	-3.636%
2026-02-19	20.5000	20.5000	20.5000	20.5000	-2.148%	10	1,306	+3.415%
2026-02-17	21.1000	21.1000	20.9500	20.9500	-2.558%	2	1,306	+1.193%
2026-02-13	21.1000	21.5000	20.7200	21.5000	-1.376%	44	1,306	-1.395%
2026-02-12	20.0000	21.8000	20.0000	21.8000	+10.101%	9	1,306	-2.752%
2026-02-11	19.0000	19.8000	19.0000	19.8000	+7.085%	5	1,304	+7.071%
2026-02-10	18.8200	18.8200	18.1900	18.4900	-3.698%	35	1,301	+14.657%
2026-02-09	19.2000	19.2000	19.2000	19.2000	+1.587%	3	1,292	+10.417%
2026-02-06	18.9000	18.9000	18.9000	18.9000	-0.526%	1	1,289	+12.169%
2026-02-05	18.5000	19.0000	18.5000	19.0000	-1.299%	4	1,289	+11.579%
2026-02-04	18.7700	19.2500	18.7700	19.2500	-0.517%	3	1,288	+10.130%
2026-02-03	18.7400	19.3500	18.7300	19.3500	+4.708%	9	1,286	+9.561%
2026-02-02	18.0600	18.4800	18.0500	18.4800	-0.645%	29	1,287	+14.719%
2026-01-30	18.2500	18.6000	18.1700	18.6000	+1.252%	52	1,294	+13.978%
2026-01-29	17.9300	18.5000	17.9000	18.3700	+4.553%	21	1,295	+15.406%
2026-01-28	17.5000	17.6800	17.4400	17.5700	-1.569%	18	1,295	+20.660%
2026-01-27	18.0000	18.0000	17.0100	17.8500	+1.420%	84	1,293	+18.768%
2026-01-26	17.5000	17.6000	17.4300	17.6000	-0.057%	40	1,324	+20.455%
2026-01-23	17.9700	18.0500	17.2700	17.6100	-8.756%	112	1,301	+20.386%
2026-01-22	17.0000	19.3000	17.0000	19.3000	+7.222%	334	1,292	+9.845%
2026-01-21	19.0000	19.0600	17.6000	18.0000	+1.983%	1,807	1,230	+17.778%
2026-01-20	17.2200	17.7000	17.0500	17.6500	+0.570%	34	41	+20.113%
2026-01-16	17.0000	17.5500	17.0000	17.5500	+3.235%	15	1	+20.798%
2026-01-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+24.706%