NFLX261120P00050000
NFLX Nov 20 2026 50.00 Put
optionOPRA
EODOct 8, 2026
0.07USD+133.333%(+0.04)65Vol2,200OI
NFLX261120P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.0600 | 0.1200 | 0.0600 | 0.0700 | +133.333% | 65 | 2,184 | 0.000% |
| 2026-10-07 | 0.0700 | 0.1100 | 0.0300 | 0.0300 | -72.727% | 7 | 2,181 | +133.333% |
| 2026-10-06 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 182 | 2,047 | -36.364% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -29.412% | 130 | 1,999 | -41.667% |
| 2026-10-02 | 0.1700 | 0.2100 | 0.1500 | 0.1700 | +6.250% | 134 | 1,945 | -58.824% |
| 2026-10-01 | 0.1400 | 0.1600 | 0.1200 | 0.1600 | +45.455% | 1,711 | 878 | -56.250% |
| 2026-09-30 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +22.222% | 20 | 867 | -36.364% |
| 2026-09-29 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | -18.182% | 18 | 871 | -22.222% |
| 2026-09-28 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +37.500% | 31 | 843 | -36.364% |
| 2026-09-25 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 13 | 847 | -12.500% |
| 2026-09-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 10 | 849 | -22.222% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 3 | 847 | -22.222% |
| 2026-09-22 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | +28.571% | 56 | 860 | -22.222% |
| 2026-09-21 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -36.364% | 6 | 856 | 0.000% |
| 2026-09-18 | 0.2500 | 0.2500 | 0.0900 | 0.1100 | +83.333% | 203 | 932 | -36.364% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -33.333% | 2 | 932 | +16.667% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | +80.000% | 3 | 929 | -22.222% |
| 2026-09-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -61.538% | 1 | 928 | +40.000% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | +62.500% | 4 | 924 | -46.154% |
| 2026-09-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 50 | 924 | -12.500% |
| 2026-09-04 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 5 | 929 | 0.000% |
| 2026-09-03 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | -12.500% | 4 | 928 | 0.000% |
| 2026-09-02 | 0.0900 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 88 | 848 | -12.500% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 2 | 848 | -30.000% |
| 2026-08-31 | 0.3700 | 0.3700 | 0.0700 | 0.0700 | -30.000% | 24 | 847 | 0.000% |
| 2026-08-28 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | -16.667% | 58 | 843 | -30.000% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 5 | 843 | -41.667% |
| 2026-08-25 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 11 | 843 | -22.222% |
| 2026-08-24 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 26 | 839 | -36.364% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.000% | 57 | 788 | -41.667% |
| 2026-08-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 788 | -41.667% |
| 2026-08-19 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.000% | 66 | 801 | -41.667% |
| 2026-08-18 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -29.412% | 13 | 810 | -41.667% |
| 2026-08-17 | 0.1500 | 0.1800 | 0.1300 | 0.1700 | +21.429% | 6 | 807 | -58.824% |
| 2026-08-14 | 0.1500 | 0.2200 | 0.1200 | 0.1400 | -22.222% | 11 | 808 | -50.000% |
| 2026-08-13 | 0.1900 | 0.2200 | 0.1600 | 0.1800 | -25.000% | 5 | 809 | -61.111% |
| 2026-08-12 | 0.2400 | 0.2600 | 0.2200 | 0.2400 | -4.000% | 69 | 806 | -70.833% |
| 2026-08-11 | 0.2000 | 0.2600 | 0.1900 | 0.2500 | 0.000% | 22 | 819 | -72.000% |
| 2026-08-10 | 0.2800 | 0.2800 | 0.2300 | 0.2500 | -10.714% | 48 | 824 | -72.000% |
| 2026-08-07 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -15.152% | 16 | 810 | -75.000% |
| 2026-08-06 | 0.2700 | 0.3300 | 0.2700 | 0.3300 | +10.000% | 4 | 814 | -78.788% |
| 2026-08-05 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -16.667% | 51 | 854 | -76.667% |
| 2026-08-04 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | +5.882% | 43 | 875 | -80.556% |
| 2026-08-03 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -15.000% | 12 | 871 | -79.412% |
| 2026-07-31 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | +21.212% | 56 | 831 | -82.500% |
| 2026-07-30 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | -8.333% | 4 | 831 | -78.788% |
| 2026-07-29 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.000% | 42 | 798 | -80.556% |
| 2026-07-28 | 0.2900 | 0.3600 | 0.2900 | 0.3600 | -16.279% | 13 | 747 | -80.556% |
| 2026-07-27 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.000% | 13 | 749 | -83.721% |
| 2026-07-24 | 0.5800 | 0.5800 | 0.4300 | 0.4300 | -24.561% | 33 | 727 | -83.721% |
| 2026-07-23 | 0.5200 | 0.5700 | 0.4800 | 0.5700 | +9.615% | 109 | 666 | -87.719% |
| 2026-07-22 | 0.4400 | 0.5400 | 0.4400 | 0.5200 | -8.772% | 215 | 516 | -86.538% |
| 2026-07-21 | 0.6100 | 0.7100 | 0.5700 | 0.5700 | -14.925% | 286 | 527 | -87.719% |
| 2026-07-20 | 0.6100 | 0.7800 | 0.6100 | 0.6700 | +3.077% | 28 | 520 | -89.552% |
| 2026-07-17 | 0.8200 | 0.8600 | 0.5500 | 0.6500 | +18.182% | 245 | 481 | -89.231% |
| 2026-07-16 | 0.6000 | 0.6000 | 0.4900 | 0.5500 | -5.172% | 106 | 411 | -87.273% |
| 2026-07-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 15 | 401 | -87.931% |
| 2026-07-14 | 0.5800 | 0.6100 | 0.5600 | 0.5900 | +9.259% | 102 | 349 | -88.136% |
| 2026-07-13 | 0.4600 | 0.5700 | 0.4600 | 0.5400 | -15.625% | 41 | 360 | -87.037% |
| 2026-07-10 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | +23.077% | 13 | 359 | -89.063% |
| 2026-07-09 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.000% | 4 | 358 | -86.538% |
| 2026-07-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +8.333% | 5 | 353 | -86.538% |
| 2026-07-02 | 0.5500 | 0.5500 | 0.3900 | 0.4800 | -29.412% | 28 | 352 | -85.417% |
| 2026-07-01 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | +6.250% | 4 | 351 | -89.706% |
| 2026-06-30 | 0.6300 | 0.6800 | 0.6300 | 0.6400 | +4.918% | 16 | 341 | -89.063% |
| 2026-06-26 | 0.5500 | 0.6500 | 0.5500 | 0.6100 | -7.576% | 76 | 331 | -88.525% |
| 2026-06-25 | 0.7200 | 0.7600 | 0.6200 | 0.6600 | -5.714% | 452 | 268 | -89.394% |
| 2026-06-24 | 0.6600 | 0.7400 | 0.6600 | 0.7000 | +22.807% | 18 | 256 | -90.000% |
| 2026-06-23 | 0.6700 | 0.6700 | 0.5700 | 0.5700 | -5.000% | 8 | 255 | -87.719% |
| 2026-06-22 | 0.5500 | 0.7400 | 0.5500 | 0.6000 | +20.000% | 85 | 217 | -88.333% |
| 2026-06-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +6.383% | 2 | 217 | -86.000% |
| 2026-06-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +20.513% | 3 | 214 | -85.106% |
| 2026-06-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -17.021% | 1 | 213 | -82.051% |
| 2026-06-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 213 | -85.106% |
| 2026-06-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +19.512% | 1 | 213 | -85.714% |
| 2026-06-10 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -14.583% | 3 | 212 | -82.927% |
| 2026-06-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -17.241% | 1 | 212 | -85.417% |
| 2026-06-05 | 0.3600 | 0.6000 | 0.3600 | 0.5800 | +93.333% | 26 | 213 | -87.931% |
| 2026-05-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 3 | 210 | -76.667% |
| 2026-05-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 20 | 190 | -81.081% |
| 2026-05-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 190 | -82.500% |
| 2026-04-24 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | +26.667% | 20 | 173 | -81.579% |
| 2026-04-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 10 | 168 | -76.667% |
| 2026-04-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -53.191% | 30 | 168 | -68.182% |
| 2026-04-10 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -20.339% | 1 | 168 | -85.106% |
| 2026-03-25 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 1 | 169 | -88.136% |
| 2026-03-20 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -15.714% | 99 | 168 | -88.136% |
| 2026-03-13 | 0.7100 | 0.7100 | 0.6000 | 0.7000 | -1.408% | 7 | 84 | -90.000% |
| 2026-03-12 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | +9.231% | 15 | 87 | -90.141% |
| 2026-03-11 | 0.6000 | 0.7000 | 0.6000 | 0.6500 | 0.000% | 11 | 99 | -89.231% |
| 2026-03-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 10 | 99 | -89.231% |
| 2026-03-04 | 0.6200 | 0.6600 | 0.6000 | 0.6000 | -35.484% | 28 | 91 | -88.333% |
| 2026-03-03 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +52.459% | 15 | 91 | -92.473% |
| 2026-03-02 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | -12.857% | 11 | 81 | -88.525% |
| 2026-02-27 | 3.1300 | 3.1300 | 0.7000 | 0.7000 | -50.704% | 4 | 72 | -90.000% |
| 2026-02-25 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -12.883% | 1 | 71 | -95.070% |
| 2026-02-24 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -4.118% | 20 | 71 | -95.706% |
| 2026-02-23 | 1.7000 | 1.7800 | 1.6500 | 1.7000 | +10.390% | 7 | 71 | -95.882% |
| 2026-02-18 | 1.3400 | 1.5400 | 1.3400 | 1.5400 | -2.532% | 21 | 69 | -95.455% |
| 2026-02-17 | 1.6500 | 1.6500 | 1.5000 | 1.5800 | +6.040% | 12 | 54 | -95.570% |
| 2026-02-12 | 1.3800 | 1.4900 | 1.3800 | 1.4900 | +35.455% | 4 | 52 | -95.302% |
| 2026-02-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 48 | -93.636% |
| 2026-02-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +8.491% | 5 | 47 | -93.913% |
| 2026-02-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +8.163% | 1 | 42 | -93.396% |
| 2026-02-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -3.922% | 2 | 41 | -92.857% |
| 2026-02-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +15.909% | 1 | 39 | -93.137% |
| 2026-02-02 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +12.821% | 30 | 38 | -92.045% |
| 2026-01-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -18.750% | 1 | 8 | -91.026% |
| 2026-01-27 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +9.091% | 1 | 8 | -92.708% |
| 2026-01-23 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | -12.871% | 3 | 8 | -92.045% |
| 2026-01-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +7.447% | 1 | 6 | -93.069% |
| 2026-01-21 | 0.9600 | 1.0000 | 0.9400 | 0.9400 | -5.051% | 5 | 5 | -92.553% |
| 2026-01-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 1 | -92.929% |