NFLX281215P00090000
NFLX Dec 15 2028 90.00 Put
optionOPRA
EODOct 8, 2026
24.75USD-8.299%(-2.24)47Vol4,031OI
NFLX281215P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.70 | 24.75 | 24.70 | 24.75 | -8.299% | 47 | 4,034 | 0.000% |
| 2026-10-02 | 26.99 | 26.99 | 26.99 | 26.99 | +5.553% | 1 | 4,033 | -8.299% |
| 2026-10-01 | 25.57 | 25.57 | 25.57 | 25.57 | +1.873% | 3 | 4,030 | -3.207% |
| 2026-09-30 | 25.11 | 25.11 | 25.10 | 25.10 | -0.397% | 5 | 4,035 | -1.394% |
| 2026-09-28 | 25.25 | 25.25 | 25.20 | 25.20 | +5.000% | 35 | 4,070 | -1.786% |
| 2026-09-22 | 24.00 | 24.00 | 24.00 | 24.00 | -0.990% | 1 | 4,069 | +3.125% |
| 2026-09-18 | 24.92 | 24.92 | 24.24 | 24.24 | +10.182% | 74 | 4,093 | +2.104% |
| 2026-09-17 | 22.00 | 22.00 | 22.00 | 22.00 | +3.872% | 1 | 4,092 | +12.500% |
| 2026-09-15 | 20.70 | 21.20 | 20.70 | 21.18 | +6.325% | 6 | 4,088 | +16.856% |
| 2026-09-14 | 19.92 | 19.92 | 19.92 | 19.92 | -8.916% | 10 | 4,078 | +24.247% |
| 2026-09-11 | 21.87 | 21.87 | 21.87 | 21.87 | +2.628% | 10 | 4,068 | +13.169% |
| 2026-09-04 | 21.00 | 21.31 | 21.00 | 21.31 | +9.003% | 4 | 4,066 | +16.143% |
| 2026-09-03 | 19.69 | 19.69 | 19.55 | 19.55 | -1.113% | 2 | 4,067 | +26.598% |
| 2026-09-02 | 19.81 | 19.83 | 19.77 | 19.77 | -4.262% | 7 | 4,065 | +25.190% |
| 2026-09-01 | 20.50 | 20.65 | 20.50 | 20.65 | -3.188% | 77 | 4,117 | +19.855% |
| 2026-08-27 | 21.17 | 21.33 | 21.17 | 21.33 | +3.544% | 31 | 4,103 | +16.034% |
| 2026-08-26 | 20.60 | 20.60 | 20.60 | 20.60 | +0.931% | 1 | 4,103 | +20.146% |
| 2026-08-25 | 20.85 | 20.85 | 20.41 | 20.41 | -3.132% | 7 | 4,103 | +21.264% |
| 2026-08-24 | 21.21 | 21.21 | 21.07 | 21.07 | -1.311% | 12 | 4,103 | +17.466% |
| 2026-08-21 | 21.35 | 21.35 | 21.35 | 21.35 | +0.235% | 3 | 4,103 | +15.925% |
| 2026-08-20 | 21.24 | 21.30 | 21.24 | 21.30 | -1.617% | 2 | 4,103 | +16.197% |
| 2026-08-19 | 21.50 | 21.65 | 21.50 | 21.65 | -1.367% | 34 | 4,119 | +14.319% |
| 2026-08-18 | 22.17 | 22.17 | 21.70 | 21.95 | -10.591% | 17 | 4,124 | +12.756% |
| 2026-08-05 | 24.55 | 24.55 | 24.55 | 24.55 | -2.772% | 1 | 4,124 | +0.815% |
| 2026-08-04 | 25.25 | 25.25 | 25.25 | 25.25 | -1.674% | 1 | 4,125 | -1.980% |
| 2026-07-28 | 25.68 | 25.68 | 25.68 | 25.68 | -6.380% | 1 | 4,126 | -3.621% |
| 2026-07-23 | 27.43 | 27.43 | 27.43 | 27.43 | +2.927% | 3 | 4,128 | -9.770% |
| 2026-07-22 | 26.65 | 26.65 | 26.65 | 26.65 | -4.685% | 1 | 4,127 | -7.129% |
| 2026-07-21 | 28.18 | 28.18 | 27.96 | 27.96 | -0.921% | 26 | 4,105 | -11.481% |
| 2026-07-20 | 28.35 | 28.35 | 28.10 | 28.22 | +2.135% | 3 | 4,105 | -12.296% |
| 2026-07-17 | 29.00 | 29.00 | 27.63 | 27.63 | +10.520% | 6 | 4,104 | -10.423% |
| 2026-07-16 | 25.05 | 25.10 | 25.00 | 25.00 | -1.186% | 18 | 4,091 | -1.000% |
| 2026-07-10 | 25.30 | 25.30 | 25.30 | 25.30 | +3.181% | 1 | 4,090 | -2.174% |
| 2026-07-09 | 24.52 | 24.52 | 24.52 | 24.52 | +6.470% | 1 | 4,089 | +0.938% |
| 2026-07-07 | 23.00 | 23.03 | 23.00 | 23.03 | -2.415% | 3 | 4,088 | +7.469% |
| 2026-07-06 | 23.54 | 23.60 | 23.54 | 23.60 | -4.915% | 22 | 4,098 | +4.873% |
| 2026-06-26 | 25.06 | 26.10 | 24.30 | 24.82 | -3.160% | 22 | 4,088 | -0.282% |
| 2026-06-25 | 25.75 | 25.75 | 25.44 | 25.63 | +1.105% | 23 | 4,066 | -3.433% |
| 2026-06-24 | 25.16 | 25.57 | 25.16 | 25.35 | +2.590% | 37 | 4,065 | -2.367% |
| 2026-06-23 | 24.69 | 24.72 | 24.69 | 24.71 | +0.857% | 11 | 4,060 | +0.162% |
| 2026-06-22 | 23.75 | 25.38 | 23.75 | 24.50 | +8.407% | 126 | 4,019 | +1.020% |
| 2026-06-18 | 21.70 | 22.60 | 21.70 | 22.60 | +1.573% | 2 | 4,019 | +9.513% |
| 2026-06-16 | 21.61 | 22.25 | 21.61 | 22.25 | +6.971% | 36 | 4,012 | +11.236% |
| 2026-06-12 | 21.14 | 21.14 | 20.80 | 20.80 | +1.365% | 12 | 4,004 | +18.990% |
| 2026-06-11 | 20.52 | 20.52 | 20.52 | 20.52 | +2.090% | 1 | 4,004 | +20.614% |
| 2026-06-10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.325% | 5 | 4,001 | +23.134% |
| 2026-06-09 | 20.37 | 20.37 | 20.37 | 20.37 | +0.842% | 1 | 4,000 | +21.502% |
| 2026-06-08 | 20.53 | 20.53 | 20.20 | 20.20 | -0.932% | 11 | 4,011 | +22.525% |
| 2026-06-05 | 20.35 | 20.60 | 20.35 | 20.39 | -1.019% | 5 | 4,007 | +21.383% |
| 2026-06-04 | 20.27 | 20.60 | 20.08 | 20.60 | +0.783% | 7 | 4,004 | +20.146% |
| 2026-06-03 | 20.50 | 20.85 | 20.24 | 20.44 | +3.024% | 39 | 3,994 | +21.086% |
| 2026-06-02 | 19.20 | 19.84 | 19.20 | 19.84 | +4.697% | 7 | 3,987 | +24.748% |
| 2026-06-01 | 18.80 | 18.95 | 18.80 | 18.95 | +3.101% | 2 | 3,988 | +30.607% |
| 2026-05-28 | 18.38 | 18.38 | 18.38 | 18.38 | +4.432% | 1 | 3,988 | +34.657% |
| 2026-05-26 | 17.60 | 17.60 | 17.60 | 17.60 | -1.950% | 2 | 3,988 | +40.625% |
| 2026-05-22 | 17.95 | 17.95 | 17.95 | 17.95 | +1.127% | 1 | 3,988 | +37.883% |
| 2026-05-21 | 17.75 | 17.75 | 17.75 | 17.75 | +5.404% | 1 | 3,987 | +39.437% |
| 2026-05-19 | 16.22 | 16.84 | 16.22 | 16.84 | -2.093% | 3 | 3,986 | +46.971% |
| 2026-05-18 | 17.13 | 17.20 | 16.75 | 17.20 | -0.865% | 13 | 3,973 | +43.895% |
| 2026-05-15 | 17.35 | 17.35 | 17.35 | 17.35 | -4.144% | 1 | 3,972 | +42.651% |
| 2026-05-14 | 17.72 | 18.22 | 17.72 | 18.10 | +0.556% | 5 | 3,972 | +36.740% |
| 2026-05-13 | 18.80 | 18.80 | 18.00 | 18.00 | +0.503% | 3 | 3,973 | +37.500% |
| 2026-05-12 | 17.91 | 17.91 | 17.91 | 17.91 | -4.225% | 2 | 3,975 | +38.191% |
| 2026-05-11 | 18.33 | 18.80 | 18.33 | 18.70 | +3.889% | 9 | 3,970 | +32.353% |
| 2026-05-08 | 18.05 | 18.05 | 18.00 | 18.00 | +1.180% | 5 | 3,966 | +37.500% |
| 2026-05-07 | 17.82 | 17.82 | 17.68 | 17.79 | -1.057% | 18 | 3,966 | +39.123% |
| 2026-05-06 | 17.98 | 17.98 | 17.98 | 17.98 | -0.498% | 400 | 3,566 | +37.653% |
| 2026-05-05 | 17.65 | 18.07 | 17.65 | 18.07 | +7.560% | 2 | 3,564 | +36.967% |
| 2026-05-04 | 16.86 | 16.86 | 16.67 | 16.80 | +3.704% | 7 | 3,563 | +47.321% |
| 2026-05-01 | 16.10 | 16.20 | 16.10 | 16.20 | -0.062% | 14 | 3,553 | +52.778% |
| 2026-04-30 | 17.00 | 17.00 | 16.21 | 16.21 | -4.647% | 202 | 3,751 | +52.684% |
| 2026-04-29 | 16.45 | 17.00 | 16.45 | 17.00 | -0.176% | 3 | 3,750 | +45.588% |
| 2026-04-28 | 17.15 | 17.35 | 16.95 | 17.03 | +1.976% | 214 | 3,539 | +45.332% |
| 2026-04-27 | 16.87 | 16.87 | 16.45 | 16.70 | +0.240% | 4 | 3,537 | +48.204% |
| 2026-04-24 | 16.60 | 17.00 | 16.60 | 16.66 | +1.277% | 7 | 3,532 | +48.559% |
| 2026-04-23 | 16.80 | 16.80 | 16.25 | 16.45 | -0.963% | 2,027 | 2,013 | +50.456% |
| 2026-04-22 | 16.50 | 16.75 | 16.45 | 16.61 | +0.060% | 10 | 2,016 | +49.007% |
| 2026-04-21 | 14.61 | 16.84 | 14.61 | 16.60 | +4.666% | 27 | 2,001 | +49.096% |
| 2026-04-20 | 14.70 | 16.14 | 14.70 | 15.86 | +7.307% | 448 | 2,264 | +56.053% |
| 2026-04-17 | 15.00 | 15.20 | 13.80 | 14.78 | +23.167% | 483 | 1,883 | +67.456% |
| 2026-04-16 | 12.00 | 12.50 | 12.00 | 12.00 | -4.306% | 135 | 1,870 | +106.250% |
| 2026-04-15 | 13.25 | 13.25 | 12.50 | 12.54 | -4.639% | 106 | 1,870 | +97.368% |
| 2026-04-14 | 13.53 | 13.60 | 13.05 | 13.15 | -4.641% | 198 | 1,936 | +88.213% |
| 2026-04-13 | 13.75 | 13.79 | 13.67 | 13.79 | -2.199% | 84 | 2,055 | +79.478% |
| 2026-04-10 | 14.01 | 14.27 | 14.01 | 14.10 | -2.759% | 75 | 1,972 | +75.532% |
| 2026-04-09 | 14.40 | 14.90 | 14.38 | 14.50 | -3.654% | 87 | 1,907 | +70.690% |
| 2026-04-08 | 15.05 | 15.05 | 15.05 | 15.05 | -1.634% | 1 | 1,836 | +64.452% |
| 2026-04-07 | 15.30 | 15.30 | 15.30 | 15.30 | -1.923% | 2 | 1,836 | +61.765% |
| 2026-04-06 | 14.74 | 15.60 | 14.71 | 15.60 | -6.194% | 54 | 1,836 | +58.654% |
| 2026-04-02 | 16.95 | 16.95 | 16.62 | 16.63 | -1.888% | 21 | 1,826 | +48.827% |
| 2026-03-31 | 16.95 | 16.95 | 16.95 | 16.95 | -4.399% | 10 | 1,826 | +46.018% |
| 2026-03-30 | 17.42 | 17.73 | 16.75 | 17.73 | +4.849% | 24 | 1,836 | +39.594% |
| 2026-03-27 | 16.22 | 16.91 | 16.22 | 16.91 | +0.535% | 4 | 1,852 | +46.363% |
| 2026-03-26 | 17.50 | 17.50 | 16.82 | 16.82 | -3.886% | 41 | 1,851 | +47.146% |
| 2026-03-25 | 18.00 | 18.00 | 17.45 | 17.50 | +0.575% | 81 | 1,812 | +41.429% |
| 2026-03-24 | 17.45 | 17.45 | 17.40 | 17.40 | +1.754% | 2 | 1,798 | +42.241% |
| 2026-03-23 | 18.15 | 18.15 | 17.00 | 17.10 | -5.105% | 41 | 1,799 | +44.737% |
| 2026-03-20 | 17.50 | 18.02 | 17.50 | 18.02 | +0.111% | 20 | 1,804 | +37.347% |
| 2026-03-19 | 18.00 | 18.15 | 17.70 | 18.00 | +4.651% | 343 | 1,785 | +37.500% |
| 2026-03-17 | 17.20 | 17.20 | 17.20 | 17.20 | -0.232% | 1 | 1,485 | +43.895% |
| 2026-03-16 | 17.40 | 17.40 | 17.24 | 17.24 | -0.634% | 6 | 1,484 | +43.561% |
| 2026-03-13 | 17.45 | 17.56 | 17.30 | 17.35 | -0.287% | 34 | 1,483 | +42.651% |
| 2026-03-12 | 17.10 | 17.45 | 17.10 | 17.40 | +2.353% | 266 | 1,487 | +42.241% |
| 2026-03-11 | 17.10 | 17.10 | 17.00 | 17.00 | +2.533% | 4 | 1,518 | +45.588% |
| 2026-03-10 | 16.74 | 16.74 | 16.58 | 16.58 | -1.192% | 8 | 1,518 | +49.276% |
| 2026-03-09 | 16.78 | 16.78 | 16.78 | 16.78 | +3.580% | 1 | 1,518 | +47.497% |
| 2026-03-06 | 16.43 | 16.43 | 16.20 | 16.20 | +5.606% | 3 | 1,517 | +52.778% |
| 2026-03-05 | 15.34 | 15.34 | 15.34 | 15.34 | -3.279% | 1 | 1,518 | +61.343% |
| 2026-03-04 | 15.87 | 16.02 | 15.86 | 15.86 | -6.816% | 32 | 1,517 | +56.053% |
| 2026-03-03 | 16.75 | 17.25 | 16.65 | 17.02 | +1.009% | 28 | 1,503 | +45.417% |
| 2026-03-02 | 16.70 | 16.85 | 16.61 | 16.85 | -4.478% | 4 | 1,504 | +46.884% |
| 2026-02-27 | 18.40 | 20.00 | 17.64 | 17.64 | -16.000% | 81 | 1,503 | +40.306% |
| 2026-02-26 | 21.26 | 21.32 | 21.00 | 21.00 | -2.007% | 1,004 | 1,499 | +17.857% |
| 2026-02-25 | 22.48 | 23.08 | 21.43 | 21.43 | -11.811% | 77 | 436 | +15.492% |
| 2026-02-23 | 24.30 | 24.30 | 24.30 | 24.30 | -1.937% | 10 | 436 | +1.852% |
| 2026-02-13 | 24.83 | 24.83 | 24.78 | 24.78 | +3.121% | 70 | 496 | -0.121% |
| 2026-02-12 | 24.03 | 24.03 | 24.03 | 24.03 | +6.610% | 1 | 496 | +2.996% |
| 2026-02-11 | 22.20 | 22.89 | 22.20 | 22.54 | +0.715% | 224 | 495 | +9.805% |
| 2026-02-10 | 22.38 | 22.38 | 22.38 | 22.38 | +2.426% | 1 | 280 | +10.590% |
| 2026-02-09 | 22.25 | 22.55 | 21.85 | 21.85 | -0.091% | 4 | 280 | +13.272% |
| 2026-02-05 | 21.60 | 21.87 | 21.60 | 21.87 | -3.486% | 2 | 276 | +13.169% |
| 2026-02-03 | 21.90 | 22.66 | 21.90 | 22.66 | +5.888% | 2 | 277 | +9.223% |
| 2026-01-30 | 21.00 | 21.40 | 20.85 | 21.40 | +1.905% | 31 | 276 | +15.654% |
| 2026-01-29 | 21.00 | 21.00 | 21.00 | 21.00 | +3.704% | 5 | 247 | +17.857% |
| 2026-01-28 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 2 | 242 | +22.222% |
| 2026-01-26 | 20.15 | 20.25 | 20.15 | 20.25 | +0.248% | 2 | 242 | +22.222% |
| 2026-01-23 | 20.50 | 20.50 | 20.20 | 20.20 | -4.762% | 32 | 242 | +22.525% |
| 2026-01-22 | 20.78 | 21.21 | 20.72 | 21.21 | +2.811% | 11 | 212 | +16.690% |
| 2026-01-21 | 22.00 | 22.00 | 20.63 | 20.63 | +2.331% | 90 | 201 | +19.971% |
| 2026-01-20 | 20.10 | 20.25 | 19.75 | 20.16 | +0.299% | 11 | 121 | +22.768% |
| 2026-01-16 | 20.00 | 20.10 | 19.90 | 20.10 | +0.500% | 105 | 7 | +23.134% |
| 2026-01-15 | 19.70 | 20.00 | 19.70 | 20.00 | 0.000% | 7 | 7 | +23.750% |