NFLX261120P00100000
NFLX Nov 20 2026 100.00 Put
optionOPRA
EODOct 8, 2026
28.25USD-12.674%(-4.10)627Vol122OI
NFLX261120P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 29.4500 | 29.4500 | 28.2500 | 28.2500 | -12.674% | 627 | 122 | 0.000% |
| 2026-10-05 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +1.094% | 55 | 122 | -12.674% |
| 2026-10-01 | 32.1000 | 32.1000 | 32.0000 | 32.0000 | +8.291% | 188 | 122 | -11.719% |
| 2026-09-29 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -1.171% | 1 | 122 | -4.399% |
| 2026-09-28 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +5.097% | 10 | 122 | -5.518% |
| 2026-09-25 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +0.247% | 115 | 122 | -0.703% |
| 2026-09-23 | 27.8000 | 28.3800 | 27.8000 | 28.3800 | +1.104% | 27 | 258 | -0.458% |
| 2026-09-22 | 27.7200 | 28.0700 | 27.7200 | 28.0700 | +6.649% | 4 | 659 | +0.641% |
| 2026-09-21 | 26.3600 | 26.3600 | 26.3200 | 26.3200 | -6.832% | 6 | 654 | +7.333% |
| 2026-09-18 | 28.1300 | 28.2500 | 28.1300 | 28.2500 | +26.682% | 2 | 710 | 0.000% |
| 2026-09-16 | 22.7700 | 22.7700 | 22.3000 | 22.3000 | +0.768% | 2 | 711 | +26.682% |
| 2026-09-15 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | +0.591% | 1 | 710 | +27.655% |
| 2026-09-14 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -7.173% | 12 | 722 | +28.409% |
| 2026-09-09 | 23.8500 | 23.8500 | 23.7000 | 23.7000 | +11.215% | 15 | 715 | +19.198% |
| 2026-09-04 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | +19.117% | 4 | 716 | +32.567% |
| 2026-09-03 | 17.9200 | 17.9300 | 17.8900 | 17.8900 | +2.816% | 80 | 758 | +57.909% |
| 2026-09-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -14.538% | 30 | 728 | +62.356% |
| 2026-09-01 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | +8.877% | 10 | 738 | +38.752% |
| 2026-08-28 | 19.2000 | 19.2000 | 18.7000 | 18.7000 | -8.557% | 4 | 734 | +51.070% |
| 2026-08-27 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +9.358% | 1 | 735 | +38.142% |
| 2026-08-26 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -8.108% | 40 | 704 | +51.070% |
| 2026-08-24 | 20.3300 | 20.3500 | 20.2800 | 20.3500 | -1.833% | 12 | 692 | +38.821% |
| 2026-08-21 | 20.3500 | 20.7300 | 20.1800 | 20.7300 | +2.118% | 43 | 686 | +36.276% |
| 2026-08-20 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +0.545% | 2 | 685 | +39.163% |
| 2026-08-19 | 21.3700 | 21.3700 | 19.9600 | 20.1900 | -6.093% | 14 | 678 | +39.921% |
| 2026-08-18 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.511% | 6 | 672 | +31.395% |
| 2026-08-13 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -4.588% | 11 | 682 | +20.213% |
| 2026-08-10 | 25.0000 | 25.0000 | 24.6300 | 24.6300 | -5.741% | 36 | 717 | +14.698% |
| 2026-08-07 | 26.1300 | 26.1300 | 26.1300 | 26.1300 | -9.585% | 3 | 718 | +8.113% |
| 2026-07-27 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | -2.694% | 8 | 718 | -2.249% |
| 2026-07-24 | 31.1500 | 31.1800 | 29.7000 | 29.7000 | -0.235% | 255 | 879 | -4.882% |
| 2026-07-22 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | -8.400% | 5 | 1,314 | -5.106% |
| 2026-07-21 | 32.1100 | 32.5300 | 32.1100 | 32.5000 | +0.309% | 20 | 1,309 | -13.077% |
| 2026-07-20 | 32.5000 | 33.0900 | 32.1200 | 32.4000 | +3.185% | 285 | 1,533 | -12.809% |
| 2026-07-17 | 32.5500 | 33.3000 | 31.1400 | 31.4000 | +17.956% | 192 | 1,514 | -10.032% |
| 2026-07-16 | 27.1200 | 27.1200 | 26.6200 | 26.6200 | -3.586% | 77 | 1,589 | +6.123% |
| 2026-07-10 | 27.4000 | 27.7000 | 27.4000 | 27.6100 | +14.564% | 5 | 1,585 | +2.318% |
| 2026-07-07 | 23.9000 | 24.1000 | 23.9000 | 24.1000 | -3.600% | 4 | 1,586 | +17.220% |
| 2026-07-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +5.042% | 1 | 1,585 | +13.000% |
| 2026-07-02 | 25.6500 | 26.0200 | 23.8000 | 23.8000 | -13.580% | 103 | 1,662 | +18.697% |
| 2026-07-01 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | -0.935% | 5 | 1,657 | +2.578% |
| 2026-06-30 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +4.906% | 1 | 1,657 | +1.619% |
| 2026-06-29 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.119% | 20 | 1,637 | +6.604% |
| 2026-06-26 | 26.9400 | 26.9400 | 25.9500 | 25.9500 | -7.815% | 14 | 1,624 | +8.863% |
| 2026-06-25 | 28.7300 | 28.7300 | 28.1500 | 28.1500 | +0.178% | 11 | 1,614 | +0.355% |
| 2026-06-24 | 27.9100 | 28.6000 | 27.9100 | 28.1000 | +3.920% | 17 | 1,619 | +0.534% |
| 2026-06-23 | 27.1000 | 27.1000 | 27.0400 | 27.0400 | -1.851% | 4 | 1,619 | +4.475% |
| 2026-06-22 | 27.2900 | 27.5500 | 27.2900 | 27.5500 | +16.985% | 6 | 1,625 | +2.541% |
| 2026-06-18 | 24.0200 | 24.0200 | 23.5500 | 23.5500 | +3.699% | 13 | 1,613 | +19.958% |
| 2026-06-16 | 20.0500 | 22.7100 | 20.0500 | 22.7100 | +10.780% | 5 | 1,614 | +24.395% |
| 2026-06-15 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.334% | 2 | 1,612 | +37.805% |
| 2026-06-12 | 21.0600 | 21.0600 | 20.7700 | 20.9900 | +1.646% | 17 | 1,608 | +34.588% |
| 2026-06-11 | 20.8000 | 20.8000 | 20.6500 | 20.6500 | +3.353% | 2 | 1,608 | +36.804% |
| 2026-06-09 | 20.0500 | 20.2000 | 19.9800 | 19.9800 | +1.679% | 5 | 1,606 | +41.391% |
| 2026-06-08 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -4.240% | 1 | 1,605 | +43.766% |
| 2026-06-05 | 19.9300 | 20.5200 | 19.9300 | 20.5200 | +5.447% | 30 | 1,589 | +37.671% |
| 2026-06-04 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -6.307% | 2 | 1,590 | +45.170% |
| 2026-06-03 | 20.3500 | 20.7700 | 20.3500 | 20.7700 | +12.880% | 38 | 1,606 | +36.013% |
| 2026-06-02 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +5.869% | 10 | 1,606 | +53.533% |
| 2026-06-01 | 16.7000 | 17.3800 | 16.7000 | 17.3800 | +1.935% | 14 | 1,610 | +62.543% |
| 2026-05-29 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.649% | 3 | 1,607 | +65.689% |
| 2026-05-28 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +6.541% | 13 | 1,594 | +66.765% |
| 2026-05-26 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +6.000% | 20 | 1,594 | +77.673% |
| 2026-05-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.063% | 30 | 1,594 | +88.333% |
| 2026-05-20 | 15.5700 | 15.9000 | 15.5700 | 15.8000 | +11.661% | 13 | 1,583 | +78.797% |
| 2026-05-19 | 13.9500 | 14.1500 | 13.9500 | 14.1500 | -5.034% | 2 | 1,583 | +99.647% |
| 2026-05-18 | 14.9000 | 14.9000 | 14.8500 | 14.9000 | -8.081% | 14 | 1,571 | +89.597% |
| 2026-05-15 | 15.4800 | 16.3000 | 15.4800 | 16.2100 | +0.062% | 31 | 1,557 | +74.275% |
| 2026-05-14 | 15.6000 | 16.2000 | 15.6000 | 16.2000 | +0.809% | 29 | 1,545 | +74.383% |
| 2026-05-13 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +4.351% | 50 | 1,495 | +75.793% |
| 2026-05-12 | 15.5200 | 15.5800 | 15.4000 | 15.4000 | -5.521% | 55 | 1,477 | +83.442% |
| 2026-05-11 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +2.451% | 1 | 1,476 | +73.313% |
| 2026-05-08 | 15.8400 | 15.9100 | 15.8300 | 15.9100 | +5.017% | 69 | 1,407 | +77.561% |
| 2026-05-07 | 15.0500 | 15.3500 | 15.0200 | 15.1500 | -4.597% | 102 | 1,307 | +86.469% |
| 2026-05-05 | 15.7400 | 15.8800 | 15.7400 | 15.8800 | +16.765% | 51 | 1,332 | +77.897% |
| 2026-05-04 | 13.2200 | 13.6000 | 13.2200 | 13.6000 | +12.957% | 5 | 1,329 | +107.721% |
| 2026-05-01 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -2.589% | 10 | 1,339 | +134.635% |
| 2026-04-30 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -5.649% | 5 | 1,334 | +128.560% |
| 2026-04-29 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -4.797% | 1 | 1,334 | +115.649% |
| 2026-04-28 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | +7.082% | 40 | 1,318 | +105.305% |
| 2026-04-23 | 12.5000 | 12.8500 | 12.5000 | 12.8500 | +0.784% | 34 | 1,317 | +119.844% |
| 2026-04-22 | 12.8500 | 13.0900 | 12.7400 | 12.7500 | -3.042% | 113 | 1,358 | +121.569% |
| 2026-04-21 | 12.6000 | 13.1500 | 12.5700 | 13.1500 | +7.787% | 116 | 1,323 | +114.829% |
| 2026-04-20 | 10.5000 | 12.5500 | 10.5000 | 12.2000 | +15.094% | 47 | 1,285 | +131.557% |
| 2026-04-17 | 11.0000 | 11.4400 | 10.3800 | 10.6000 | +43.050% | 239 | 1,220 | +166.509% |
| 2026-04-16 | 7.4500 | 7.4500 | 7.2700 | 7.4100 | -0.537% | 140 | 1,125 | +281.242% |
| 2026-04-15 | 7.8100 | 7.8100 | 7.4500 | 7.4500 | -8.251% | 181 | 1,125 | +279.195% |
| 2026-04-14 | 8.0400 | 8.1200 | 8.0400 | 8.1200 | -11.739% | 21 | 955 | +247.906% |
| 2026-04-13 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.463% | 12 | 955 | +207.065% |
| 2026-04-10 | 9.6000 | 9.6300 | 9.5300 | 9.5300 | -4.221% | 115 | 966 | +196.432% |
| 2026-04-09 | 10.5000 | 10.5500 | 9.9200 | 9.9500 | -8.464% | 113 | 1,076 | +183.920% |
| 2026-04-08 | 10.9300 | 10.9300 | 10.7500 | 10.8700 | -3.805% | 36 | 1,128 | +159.890% |
| 2026-04-07 | 11.3500 | 11.4000 | 11.3000 | 11.3000 | -0.265% | 52 | 1,154 | +150.000% |
| 2026-04-06 | 10.5900 | 11.3300 | 10.5900 | 11.3300 | -4.870% | 15 | 1,112 | +149.338% |
| 2026-04-02 | 11.9500 | 11.9800 | 11.8700 | 11.9100 | -7.315% | 112 | 1,016 | +137.196% |
| 2026-04-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -10.764% | 4 | 1,016 | +119.844% |
| 2026-03-26 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +5.805% | 3 | 1,015 | +96.181% |
| 2026-03-23 | 13.5600 | 13.6200 | 13.5600 | 13.6100 | -9.868% | 37 | 1,013 | +107.568% |
| 2026-03-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +2.096% | 1 | 1,015 | +87.086% |
| 2026-03-19 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | +13.945% | 10 | 1,014 | +91.007% |
| 2026-03-17 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -2.772% | 5 | 1,009 | +117.643% |
| 2026-03-16 | 13.5700 | 13.5700 | 13.2500 | 13.3500 | -3.610% | 32 | 1,004 | +111.610% |
| 2026-03-13 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +1.317% | 20 | 992 | +103.971% |
| 2026-03-11 | 13.2000 | 13.6700 | 13.2000 | 13.6700 | +7.216% | 2 | 992 | +106.657% |
| 2026-03-09 | 12.5000 | 12.8800 | 12.5000 | 12.7500 | +2.000% | 61 | 992 | +121.569% |
| 2026-03-06 | 12.8000 | 12.8000 | 12.5000 | 12.5000 | +0.563% | 51 | 973 | +126.000% |
| 2026-03-05 | 12.0000 | 12.4300 | 12.0000 | 12.4300 | +3.583% | 9 | 922 | +127.273% |
| 2026-03-04 | 12.0000 | 12.3000 | 12.0000 | 12.0000 | -6.542% | 96 | 916 | +135.417% |
| 2026-03-03 | 13.0500 | 13.0500 | 12.8400 | 12.8400 | +0.312% | 51 | 823 | +120.016% |
| 2026-03-02 | 12.7700 | 13.4400 | 12.7700 | 12.8000 | -7.581% | 62 | 813 | +120.703% |
| 2026-02-27 | 15.1500 | 15.3500 | 13.8500 | 13.8500 | -30.750% | 160 | 792 | +103.971% |
| 2026-02-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -21.569% | 1 | 680 | +41.250% |
| 2026-02-19 | 25.2500 | 25.5000 | 25.2500 | 25.5000 | +1.553% | 138 | 679 | +10.784% |
| 2026-02-13 | 26.4000 | 26.4000 | 25.1100 | 25.1100 | +12.905% | 26 | 534 | +12.505% |
| 2026-02-09 | 22.2500 | 22.2500 | 22.2400 | 22.2400 | -2.242% | 175 | 534 | +27.023% |
| 2026-02-03 | 22.5000 | 22.8000 | 22.4700 | 22.7500 | +16.667% | 308 | 366 | +24.176% |
| 2026-01-27 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.284% | 1 | 61 | +44.872% |
| 2026-01-23 | 18.5800 | 18.8800 | 18.5800 | 18.8800 | -7.677% | 12 | 61 | +49.629% |
| 2026-01-21 | 19.5500 | 20.5600 | 19.5500 | 20.4500 | +11.021% | 13 | 51 | +38.142% |
| 2026-01-20 | 18.5500 | 18.5500 | 18.4200 | 18.4200 | +1.488% | 41 | 41 | +53.366% |
| 2026-01-16 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +2.254% | 1 | 60 | +55.647% |
| 2026-01-14 | 16.6500 | 17.7500 | 16.6500 | 17.7500 | 0.000% | 60 | 60 | +59.155% |