Dark

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

EOD

Aug 20, 2026

18.12-0.440%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.1200	18.1200	18.1200	18.1200	-0.440%	10	1,537	0.000%
2026-08-19	18.6800	18.6800	18.2000	18.2000	-5.060%	71	1,537	-0.440%
2026-08-18	19.1700	19.1700	19.1700	19.1700	-1.692%	1	1,533	-5.477%
2026-08-17	19.5000	19.5000	19.5000	19.5000	+2.148%	1	1,534	-7.077%
2026-08-13	19.4800	19.4800	19.0900	19.0900	-10.038%	4	1,533	-5.081%
2026-08-10	21.2700	21.2700	21.2200	21.2200	-0.887%	3	1,533	-14.609%
2026-08-07	20.8500	21.4100	20.8500	21.4100	-1.924%	10	1,534	-15.367%
2026-08-03	21.8800	21.8800	21.8300	21.8300	+0.599%	13	1,524	-16.995%
2026-07-28	21.6300	21.7000	21.6300	21.7000	-6.223%	2	1,514	-16.498%
2026-07-27	23.1400	23.1400	23.1400	23.1400	-1.908%	3	1,513	-21.694%
2026-07-24	23.5900	23.5900	23.5900	23.5900	+1.028%	10	1,516	-23.188%
2026-07-22	23.3300	23.3500	23.3300	23.3500	-4.303%	5	1,516	-22.398%
2026-07-21	24.5000	24.5500	24.4000	24.4000	+0.412%	11	1,516	-25.738%
2026-07-20	24.0900	24.3000	24.0900	24.3000	+0.830%	5	1,514	-25.432%
2026-07-17	22.3000	24.4400	22.3000	24.1000	+11.060%	17	1,514	-24.813%
2026-07-16	21.5600	21.8000	21.5300	21.7000	-0.504%	88	1,503	-16.498%
2026-07-14	21.8800	21.9000	21.7000	21.8100	+2.975%	26	1,555	-16.919%
2026-07-10	21.1800	21.1800	21.1800	21.1800	+5.373%	1	1,553	-14.448%
2026-07-07	20.2400	20.2400	20.1000	20.1000	+0.853%	5	1,552	-9.851%
2026-07-02	20.5300	20.5300	19.9100	19.9300	-5.991%	74	1,521	-9.082%
2026-06-26	21.0000	21.2000	21.0000	21.2000	-4.116%	3	1,521	-14.528%
2026-06-25	22.1000	22.1100	22.0000	22.1100	+0.959%	6	1,521	-18.046%
2026-06-24	21.8800	22.0000	21.8800	21.9000	+1.813%	7	1,518	-17.260%
2026-06-23	21.4800	21.5100	21.4700	21.5100	-3.326%	34	1,518	-15.760%
2026-06-22	20.0000	22.2500	20.0000	22.2500	+13.002%	71	1,503	-18.562%
2026-06-18	19.6900	19.6900	19.6900	19.6900	+2.021%	1	1,432	-7.974%
2026-06-17	19.2000	19.3000	18.9000	19.3000	+1.472%	23	1,432	-6.114%
2026-06-16	18.6400	19.0200	18.6400	19.0200	+7.215%	159	1,432	-4.732%
2026-06-15	17.5500	17.7400	17.3000	17.7400	-1.989%	13	1,358	+2.142%
2026-06-12	17.9800	18.1000	17.9800	18.1000	+6.533%	5	1,358	+0.110%
2026-06-10	17.4500	17.4500	16.9900	16.9900	-2.803%	5	1,358	+6.651%
2026-06-09	17.4200	17.7800	17.4200	17.4800	+0.172%	10	1,359	+3.661%
2026-06-08	17.4500	17.4500	17.4500	17.4500	-2.241%	2	1,349	+3.840%
2026-06-04	17.4200	17.8500	17.4200	17.8500	-0.668%	3	1,349	+1.513%
2026-06-03	17.9700	17.9700	17.9700	17.9700	+12.594%	1	1,350	+0.835%
2026-06-01	15.6000	15.9600	15.6000	15.9600	-0.250%	2	1,349	+13.534%
2026-05-29	16.0000	16.0000	15.8500	16.0000	0.000%	32	1,348	+13.250%
2026-05-28	15.7300	16.0000	15.7300	16.0000	+5.960%	2	1,332	+13.250%
2026-05-27	15.2000	15.2000	15.1000	15.1000	-1.436%	3	1,331	+20.000%
2026-05-26	14.9000	15.3200	14.9000	15.3200	+1.390%	255	1,333	+18.277%
2026-05-22	14.9100	15.1100	14.8500	15.1100	+9.334%	41	1,332	+19.921%
2026-05-19	13.8200	13.8200	13.8200	13.8200	-6.748%	1	1,305	+31.114%
2026-05-18	14.8200	14.8200	14.8200	14.8200	-1.854%	1	1,306	+22.267%
2026-05-15	15.1000	15.1000	15.1000	15.1000	-2.392%	2	1,306	+20.000%
2026-05-14	15.1900	15.4700	15.1900	15.4700	+3.478%	6	1,307	+17.130%
2026-05-12	15.9500	15.9500	14.9500	14.9500	-6.854%	4	1,304	+21.204%
2026-05-11	15.9500	16.2500	15.7800	16.0500	+4.765%	30	1,304	+12.897%
2026-05-08	15.5500	15.5500	15.3200	15.3200	+1.794%	4	1,297	+18.277%
2026-05-07	15.1700	15.2000	14.9800	15.0500	-4.444%	16	1,298	+20.399%
2026-05-06	15.7500	15.7500	15.7500	15.7500	+2.941%	5	1,285	+15.048%
2026-05-05	15.1200	15.4400	15.0900	15.3000	+6.620%	102	1,280	+18.431%
2026-05-04	14.4200	14.4200	14.3500	14.3500	+1.270%	2	1,286	+26.272%
2026-05-01	13.5300	14.1700	13.5000	14.1700	+0.854%	49	1,285	+27.876%
2026-04-30	13.7500	14.1000	13.7500	14.0500	-1.334%	3	1,285	+28.968%
2026-04-29	14.2800	14.2800	13.3500	14.2400	-1.248%	52	1,284	+27.247%
2026-04-28	14.5500	14.7500	14.3700	14.4200	+2.052%	228	1,266	+25.659%
2026-04-27	14.4200	14.7000	14.0600	14.1300	-1.464%	109	1,289	+28.238%
2026-04-24	14.4100	14.4500	14.3300	14.3400	-1.103%	84	1,307	+26.360%
2026-04-23	14.5000	14.5000	14.5000	14.5000	+2.837%	1	1,379	+24.966%
2026-04-22	14.2000	14.2000	13.5700	14.1000	-0.634%	27	1,378	+28.511%
2026-04-21	13.6500	14.2500	13.6500	14.1900	+7.094%	35	1,371	+27.696%
2026-04-20	13.3400	13.7600	12.8300	13.2500	+5.159%	441	1,371	+36.755%
2026-04-17	12.4700	12.7600	12.0000	12.6000	+20.574%	298	1,081	+43.810%
2026-04-16	10.4800	10.7900	10.4500	10.4500	-4.128%	8	1,094	+73.397%
2026-04-15	11.0500	11.0500	10.9000	10.9000	-2.679%	3	1,092	+66.239%
2026-04-14	11.2900	11.5000	11.2000	11.2000	-5.325%	459	1,094	+61.786%
2026-04-13	12.0000	12.0000	11.7200	11.8300	+0.681%	84	1,348	+53.170%
2026-04-10	12.0100	12.3200	11.7500	11.7500	-6.000%	87	1,350	+54.213%
2026-04-09	12.5000	12.9000	12.3700	12.5000	-3.846%	91	1,349	+44.960%
2026-04-08	13.0500	13.0500	13.0000	13.0000	-1.515%	5	1,348	+39.385%
2026-04-07	12.7200	13.2000	12.7200	13.2000	+0.763%	14	1,345	+37.273%
2026-04-06	13.0000	13.1800	12.5300	13.1000	-7.158%	174	1,344	+38.321%
2026-04-02	14.1100	14.1100	14.1100	14.1100	-3.488%	2	1,317	+28.420%
2026-03-31	14.7400	14.7400	14.6200	14.6200	-4.131%	2	1,317	+23.940%
2026-03-30	15.0000	15.2500	14.4500	15.2500	+4.595%	34	1,317	+18.820%
2026-03-27	14.5800	14.5800	14.5800	14.5800	-1.153%	1	1,316	+24.280%
2026-03-26	14.7500	14.7500	14.7500	14.7500	-5.449%	1	1,317	+22.847%
2026-03-24	15.4200	15.6000	14.9100	15.6000	+3.654%	11	1,318	+16.154%
2026-03-23	15.0500	15.0500	15.0500	15.0500	-4.444%	2	1,317	+20.399%
2026-03-20	15.6600	15.7500	15.6000	15.7500	+6.707%	7	1,316	+15.048%
2026-03-16	14.7600	14.7600	14.7600	14.7600	-2.252%	1	1,320	+22.764%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-0.330%	2	1,320	+20.000%
2026-03-12	14.8000	15.3000	14.8000	15.1500	+6.841%	63	1,321	+19.604%
2026-03-10	14.2000	14.3700	13.8900	14.1800	-2.207%	48	1,330	+27.786%
2026-03-09	14.1700	14.5000	14.1700	14.5000	+2.257%	26	1,330	+24.966%
2026-03-06	14.1800	14.1800	14.1800	14.1800	+2.605%	1	1,320	+27.786%
2026-03-05	13.8200	13.8200	13.8200	13.8200	+0.290%	1	1,320	+31.114%
2026-03-04	13.9800	13.9800	13.1300	13.7800	-8.742%	65	1,319	+31.495%
2026-03-03	16.3600	16.3600	14.2600	15.1000	+5.965%	31	1,314	+20.000%
2026-03-02	14.1800	14.7000	14.0200	14.2500	-3.061%	41	1,304	+27.158%
2026-02-27	17.0200	17.0200	14.5500	14.7000	-19.496%	46	1,304	+23.265%
2026-02-26	18.5200	18.5500	18.1600	18.2600	-3.590%	13	1,307	-0.767%
2026-02-25	20.1500	20.1500	18.9400	18.9400	-13.909%	4	1,309	-4.329%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+7.317%	3	1,309	-17.636%
2026-02-19	20.5000	20.5000	20.5000	20.5000	-2.148%	10	1,306	-11.610%
2026-02-17	21.1000	21.1000	20.9500	20.9500	-2.558%	2	1,306	-13.508%
2026-02-13	21.1000	21.5000	20.7200	21.5000	-1.376%	44	1,306	-15.721%
2026-02-12	20.0000	21.8000	20.0000	21.8000	+10.101%	9	1,306	-16.881%
2026-02-11	19.0000	19.8000	19.0000	19.8000	+7.085%	5	1,304	-8.485%
2026-02-10	18.8200	18.8200	18.1900	18.4900	-3.698%	35	1,301	-2.001%
2026-02-09	19.2000	19.2000	19.2000	19.2000	+1.587%	3	1,292	-5.625%
2026-02-06	18.9000	18.9000	18.9000	18.9000	-0.526%	1	1,289	-4.127%
2026-02-05	18.5000	19.0000	18.5000	19.0000	-1.299%	4	1,289	-4.632%
2026-02-04	18.7700	19.2500	18.7700	19.2500	-0.517%	3	1,288	-5.870%
2026-02-03	18.7400	19.3500	18.7300	19.3500	+4.708%	9	1,286	-6.357%
2026-02-02	18.0600	18.4800	18.0500	18.4800	-0.645%	29	1,287	-1.948%
2026-01-30	18.2500	18.6000	18.1700	18.6000	+1.252%	52	1,294	-2.581%
2026-01-29	17.9300	18.5000	17.9000	18.3700	+4.553%	21	1,295	-1.361%
2026-01-28	17.5000	17.6800	17.4400	17.5700	-1.569%	18	1,295	+3.130%
2026-01-27	18.0000	18.0000	17.0100	17.8500	+1.420%	84	1,293	+1.513%
2026-01-26	17.5000	17.6000	17.4300	17.6000	-0.057%	40	1,324	+2.955%
2026-01-23	17.9700	18.0500	17.2700	17.6100	-8.756%	112	1,301	+2.896%
2026-01-22	17.0000	19.3000	17.0000	19.3000	+7.222%	334	1,292	-6.114%
2026-01-21	19.0000	19.0600	17.6000	18.0000	+1.983%	1,807	1,230	+0.667%
2026-01-20	17.2200	17.7000	17.0500	17.6500	+0.570%	34	41	+2.663%
2026-01-16	17.0000	17.5500	17.0000	17.5500	+3.235%	15	1	+3.248%
2026-01-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	+6.588%