Dark

NFLX20261120P100
NFLX Nov 20 2026 100.00 Put (NFLX261120P00100000)
option OPRA

EOD

Aug 20, 2026

20.30+0.545%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.3000	20.3000	20.3000	20.3000	+0.545%	2	686	0.000%
2026-08-19	21.3700	21.3700	19.9600	20.1900	-6.093%	14	685	+0.545%
2026-08-18	21.5000	21.5000	21.5000	21.5000	-8.511%	6	678	-5.581%
2026-08-13	23.5000	23.5000	23.5000	23.5000	-4.588%	11	672	-13.617%
2026-08-10	25.0000	25.0000	24.6300	24.6300	-5.741%	36	682	-17.580%
2026-08-07	26.1300	26.1300	26.1300	26.1300	-9.585%	3	717	-22.312%
2026-07-27	28.9000	28.9000	28.9000	28.9000	-2.694%	8	718	-29.758%
2026-07-24	31.1500	31.1800	29.7000	29.7000	-0.235%	255	718	-31.650%
2026-07-22	29.7700	29.7700	29.7700	29.7700	-8.400%	5	1,309	-31.811%
2026-07-21	32.1100	32.5300	32.1100	32.5000	+0.309%	20	1,314	-37.538%
2026-07-20	32.5000	33.0900	32.1200	32.4000	+3.185%	285	1,309	-37.346%
2026-07-17	32.5500	33.3000	31.1400	31.4000	+17.956%	192	1,533	-35.350%
2026-07-16	27.1200	27.1200	26.6200	26.6200	-3.586%	77	1,514	-23.742%
2026-07-10	27.4000	27.7000	27.4000	27.6100	+14.564%	5	1,589	-26.476%
2026-07-07	23.9000	24.1000	23.9000	24.1000	-3.600%	4	1,585	-15.768%
2026-07-06	25.0000	25.0000	25.0000	25.0000	+5.042%	1	1,586	-18.800%
2026-07-02	25.6500	26.0200	23.8000	23.8000	-13.580%	103	1,662	-14.706%
2026-07-01	27.5400	27.5400	27.5400	27.5400	-0.935%	5	1,662	-26.289%
2026-06-30	27.8000	27.8000	27.8000	27.8000	+4.906%	1	1,657	-26.978%
2026-06-29	26.5000	26.5000	26.5000	26.5000	+2.119%	20	1,657	-23.396%
2026-06-26	26.9400	26.9400	25.9500	25.9500	-7.815%	14	1,637	-21.773%
2026-06-25	28.7300	28.7300	28.1500	28.1500	+0.178%	11	1,624	-27.886%
2026-06-24	27.9100	28.6000	27.9100	28.1000	+3.920%	17	1,614	-27.758%
2026-06-23	27.1000	27.1000	27.0400	27.0400	-1.851%	4	1,619	-24.926%
2026-06-22	27.2900	27.5500	27.2900	27.5500	+16.985%	6	1,619	-26.316%
2026-06-18	24.0200	24.0200	23.5500	23.5500	+3.699%	13	1,613	-13.800%
2026-06-16	20.0500	22.7100	20.0500	22.7100	+10.780%	5	1,613	-10.612%
2026-06-15	20.5000	20.5000	20.5000	20.5000	-2.334%	2	1,608	-0.976%
2026-06-12	21.0600	21.0600	20.7700	20.9900	+1.646%	17	1,608	-3.287%
2026-06-11	20.8000	20.8000	20.6500	20.6500	+3.353%	2	1,608	-1.695%
2026-06-09	20.0500	20.2000	19.9800	19.9800	+1.679%	5	1,608	+1.602%
2026-06-08	19.6500	19.6500	19.6500	19.6500	-4.240%	1	1,606	+3.308%
2026-06-05	19.9300	20.5200	19.9300	20.5200	+5.447%	30	1,605	-1.072%
2026-06-04	19.4600	19.4600	19.4600	19.4600	-6.307%	2	1,589	+4.317%
2026-06-03	20.3500	20.7700	20.3500	20.7700	+12.880%	38	1,590	-2.263%
2026-06-02	18.4000	18.4000	18.4000	18.4000	+5.869%	10	1,606	+10.326%
2026-06-01	16.7000	17.3800	16.7000	17.3800	+1.935%	14	1,606	+16.801%
2026-05-29	17.0500	17.0500	17.0500	17.0500	+0.649%	3	1,610	+19.062%
2026-05-28	16.9400	16.9400	16.9400	16.9400	+6.541%	13	1,607	+19.835%
2026-05-26	15.9000	15.9000	15.9000	15.9000	+6.000%	20	1,594	+27.673%
2026-05-21	15.0000	15.0000	15.0000	15.0000	-5.063%	30	1,594	+35.333%
2026-05-20	15.5700	15.9000	15.5700	15.8000	+11.661%	13	1,594	+28.481%
2026-05-19	13.9500	14.1500	13.9500	14.1500	-5.034%	2	1,583	+43.463%
2026-05-18	14.9000	14.9000	14.8500	14.9000	-8.081%	14	1,583	+36.242%
2026-05-15	15.4800	16.3000	15.4800	16.2100	+0.062%	31	1,583	+25.231%
2026-05-14	15.6000	16.2000	15.6000	16.2000	+0.809%	29	1,557	+25.309%
2026-05-13	16.0700	16.0700	16.0700	16.0700	+4.351%	50	1,495	+26.322%
2026-05-12	15.5200	15.5800	15.4000	15.4000	-5.521%	55	1,495	+31.818%
2026-05-11	16.3000	16.3000	16.3000	16.3000	+2.451%	1	1,495	+24.540%
2026-05-08	15.8400	15.9100	15.8300	15.9100	+5.017%	69	1,476	+27.593%
2026-05-07	15.0500	15.3500	15.0200	15.1500	-4.597%	102	1,407	+33.993%
2026-05-05	15.7400	15.8800	15.7400	15.8800	+16.765%	51	1,307	+27.834%
2026-05-04	13.2200	13.6000	13.2200	13.6000	+12.957%	5	1,332	+49.265%
2026-05-01	12.0400	12.0400	12.0400	12.0400	-2.589%	10	1,339	+68.605%
2026-04-30	12.3600	12.3600	12.3600	12.3600	-5.649%	5	1,339	+64.239%
2026-04-29	13.1000	13.1000	13.1000	13.1000	-4.797%	1	1,334	+54.962%
2026-04-28	13.7600	13.7600	13.7600	13.7600	+7.082%	40	1,334	+47.529%
2026-04-23	12.5000	12.8500	12.5000	12.8500	+0.784%	34	1,318	+57.977%
2026-04-22	12.8500	13.0900	12.7400	12.7500	-3.042%	113	1,317	+59.216%
2026-04-21	12.6000	13.1500	12.5700	13.1500	+7.787%	116	1,323	+54.373%
2026-04-20	10.5000	12.5500	10.5000	12.2000	+15.094%	47	1,323	+66.393%
2026-04-17	11.0000	11.4400	10.3800	10.6000	+43.050%	239	1,285	+91.509%
2026-04-16	7.4500	7.4500	7.2700	7.4100	-0.537%	140	1,220	+173.954%
2026-04-15	7.8100	7.8100	7.4500	7.4500	-8.251%	181	1,125	+172.483%
2026-04-14	8.0400	8.1200	8.0400	8.1200	-11.739%	21	955	+150.000%
2026-04-13	9.2000	9.2000	9.2000	9.2000	-3.463%	12	955	+120.652%
2026-04-10	9.6000	9.6300	9.5300	9.5300	-4.221%	115	966	+113.012%
2026-04-09	10.5000	10.5500	9.9200	9.9500	-8.464%	113	1,076	+104.020%
2026-04-08	10.9300	10.9300	10.7500	10.8700	-3.805%	36	1,128	+86.753%
2026-04-07	11.3500	11.4000	11.3000	11.3000	-0.265%	52	1,154	+79.646%
2026-04-06	10.5900	11.3300	10.5900	11.3300	-4.870%	15	1,112	+79.170%
2026-04-02	11.9500	11.9800	11.8700	11.9100	-7.315%	112	1,016	+70.445%
2026-04-01	12.8500	12.8500	12.8500	12.8500	-10.764%	4	1,016	+57.977%
2026-03-26	14.4000	14.4000	14.4000	14.4000	+5.805%	3	1,015	+40.972%
2026-03-23	13.5600	13.6200	13.5600	13.6100	-9.868%	37	1,013	+49.155%
2026-03-20	15.1000	15.1000	15.1000	15.1000	+2.096%	1	1,015	+34.437%
2026-03-19	14.7900	14.7900	14.7900	14.7900	+13.945%	10	1,014	+37.255%
2026-03-17	12.9800	12.9800	12.9800	12.9800	-2.772%	5	1,009	+56.394%
2026-03-16	13.5700	13.5700	13.2500	13.3500	-3.610%	32	1,004	+52.060%
2026-03-13	13.8500	13.8500	13.8500	13.8500	+1.317%	20	992	+46.570%
2026-03-11	13.2000	13.6700	13.2000	13.6700	+7.216%	2	992	+48.500%
2026-03-09	12.5000	12.8800	12.5000	12.7500	+2.000%	61	992	+59.216%
2026-03-06	12.8000	12.8000	12.5000	12.5000	+0.563%	51	973	+62.400%
2026-03-05	12.0000	12.4300	12.0000	12.4300	+3.583%	9	922	+63.315%
2026-03-04	12.0000	12.3000	12.0000	12.0000	-6.542%	96	916	+69.167%
2026-03-03	13.0500	13.0500	12.8400	12.8400	+0.312%	51	823	+58.100%
2026-03-02	12.7700	13.4400	12.7700	12.8000	-7.581%	62	813	+58.594%
2026-02-27	15.1500	15.3500	13.8500	13.8500	-30.750%	160	792	+46.570%
2026-02-26	20.0000	20.0000	20.0000	20.0000	-21.569%	1	680	+1.500%
2026-02-19	25.2500	25.5000	25.2500	25.5000	+1.553%	138	679	-20.392%
2026-02-13	26.4000	26.4000	25.1100	25.1100	+12.905%	26	534	-19.156%
2026-02-09	22.2500	22.2500	22.2400	22.2400	-2.242%	175	534	-8.723%
2026-02-03	22.5000	22.8000	22.4700	22.7500	+16.667%	308	366	-10.769%
2026-01-27	19.5000	19.5000	19.5000	19.5000	+3.284%	1	61	+4.103%
2026-01-23	18.5800	18.8800	18.5800	18.8800	-7.677%	12	61	+7.521%
2026-01-21	19.5500	20.5600	19.5500	20.4500	+11.021%	13	51	-0.733%
2026-01-20	18.5500	18.5500	18.4200	18.4200	+1.488%	41	41	+10.206%
2026-01-16	18.1500	18.1500	18.1500	18.1500	+2.254%	1	60	+11.846%
2026-01-14	16.6500	17.7500	16.6500	17.7500	0.000%	60	60	+14.366%