Dark

NFLX20261120P55
NFLX Nov 20 2026 55.00 Put (NFLX261120P00055000)
option OPRA

EOD

Aug 20, 2026

0.2200-4.348%(-0.0100)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2600	0.2800	0.2200	0.2200	-4.348%	133	13,173	0.000%
2026-08-19	0.2400	0.2700	0.2100	0.2300	-25.806%	683	13,175	-4.348%
2026-08-18	0.3500	0.3500	0.2500	0.3100	-18.421%	42	12,556	-29.032%
2026-08-17	0.3300	0.3800	0.2900	0.3800	+35.714%	27	12,561	-42.105%
2026-08-14	0.3500	0.3500	0.2800	0.2800	-15.152%	44	12,547	-21.429%
2026-08-13	0.5000	0.5000	0.3300	0.3300	-34.000%	43	12,536	-33.333%
2026-08-12	0.5300	0.5800	0.4700	0.5000	+6.383%	19	12,564	-56.000%
2026-08-11	0.4500	0.5000	0.4100	0.4700	-2.083%	173	12,579	-53.191%
2026-08-10	0.6200	0.6200	0.4700	0.4800	-17.241%	40	12,474	-54.167%
2026-08-07	0.7400	0.7400	0.5000	0.5800	-9.375%	41	12,480	-62.069%
2026-08-06	0.6500	0.7000	0.6100	0.6400	-4.478%	58	12,465	-65.625%
2026-08-05	0.6900	0.7000	0.6400	0.6700	-6.944%	1,893	12,466	-67.164%
2026-08-04	0.7500	0.7600	0.6600	0.7200	+1.408%	33	11,077	-69.444%
2026-08-03	0.8000	0.8000	0.7100	0.7100	-17.442%	13	11,064	-69.014%
2026-07-31	0.8200	0.9200	0.8200	0.8600	+24.638%	90	11,062	-74.419%
2026-07-30	0.9400	0.9400	0.6900	0.6900	-9.211%	33	11,065	-68.116%
2026-07-29	0.8200	0.8700	0.6600	0.7600	+1.333%	11	11,049	-71.053%
2026-07-28	0.7100	0.7900	0.6900	0.7500	-22.680%	224	11,047	-70.667%
2026-07-27	0.9000	0.9700	0.9000	0.9700	+2.105%	1,308	11,119	-77.320%
2026-07-24	1.2000	1.2200	0.9100	0.9500	-15.929%	16,510	10,563	-76.842%
2026-07-23	1.2400	1.2600	1.1300	1.1300	-5.833%	28	17,135	-80.531%
2026-07-22	1.0800	1.2000	0.9500	1.2000	+5.263%	36	17,146	-81.667%
2026-07-21	1.4000	1.4600	1.1400	1.1400	-17.391%	52	17,141	-80.702%
2026-07-20	1.3300	1.5000	1.2500	1.3800	+33.981%	231	17,143	-84.058%
2026-07-17	1.6100	1.7100	1.0300	1.0300	-4.630%	16,742	17,104	-78.641%
2026-07-16	1.1300	1.1800	0.9700	1.0800	0.000%	234	666	-79.630%
2026-07-14	1.0800	1.2100	1.0800	1.0800	+2.857%	60	527	-79.630%
2026-07-13	1.1100	1.1100	0.9700	1.0500	-7.080%	27	530	-79.048%
2026-07-10	1.1600	1.2300	1.1300	1.1300	+16.495%	343	540	-80.531%
2026-07-09	1.1000	1.1000	0.9700	0.9700	+7.778%	10	576	-77.320%
2026-07-07	0.7400	0.9000	0.7400	0.9000	0.000%	10	580	-75.556%
2026-07-06	0.9500	0.9500	0.9000	0.9000	+3.448%	3	576	-75.556%
2026-07-02	1.0400	1.0400	0.8500	0.8700	-33.077%	97	608	-74.713%
2026-07-01	1.2400	1.3000	1.2400	1.3000	+6.557%	31	608	-83.077%
2026-06-30	1.2300	1.2300	1.2200	1.2200	+0.826%	2	581	-81.967%
2026-06-26	1.0500	1.2100	1.0500	1.2100	-11.679%	25	579	-81.818%
2026-06-25	1.4300	1.4300	1.3300	1.3700	+7.031%	8	580	-83.942%
2026-06-24	1.1800	1.3500	1.1800	1.2800	+2.400%	12	575	-82.813%
2026-06-23	1.1800	1.2500	1.1800	1.2500	0.000%	77	575	-82.400%
2026-06-22	1.1000	1.3700	1.0800	1.2500	+37.363%	38	583	-82.400%
2026-06-18	0.9100	0.9100	0.9100	0.9100	+9.639%	2	572	-75.824%
2026-06-17	0.9300	0.9300	0.8300	0.8300	+3.750%	4	572	-73.494%
2026-06-16	0.7100	0.8200	0.7100	0.8000	+21.212%	38	572	-72.500%
2026-06-15	0.6800	0.6800	0.6600	0.6600	-14.286%	14	525	-66.667%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-3.750%	2	525	-71.429%
2026-06-11	0.7500	0.8300	0.7500	0.8000	+14.286%	12	525	-72.500%
2026-06-10	0.7200	0.7200	0.7000	0.7000	-4.110%	177	513	-68.571%
2026-06-09	0.7600	0.7600	0.7300	0.7300	0.000%	51	362	-69.863%
2026-06-08	0.7300	0.7300	0.7300	0.7300	-15.116%	30	316	-69.863%
2026-06-04	0.8900	0.8900	0.8600	0.8600	+2.381%	2	330	-74.419%
2026-06-03	0.7700	0.9000	0.7700	0.8400	+13.514%	102	330	-73.810%
2026-06-02	0.6700	0.7400	0.6700	0.7400	+34.545%	3	317	-70.270%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-5.172%	10	316	-60.000%
2026-05-29	0.5600	0.6100	0.5500	0.5800	-3.333%	7	306	-62.069%
2026-05-28	0.6000	0.6000	0.5700	0.6000	0.000%	8	304	-63.333%
2026-05-27	0.5600	0.6000	0.5600	0.6000	-22.078%	3	299	-63.333%
2026-05-26	0.7700	0.7700	0.7700	0.7700	+10.000%	2	298	-71.429%
2026-05-22	0.5100	0.7000	0.5100	0.7000	+32.075%	3	298	-68.571%
2026-05-21	0.5500	0.6400	0.5000	0.5300	-5.357%	104	297	-58.491%
2026-05-20	0.5600	0.5600	0.5600	0.5600	-15.152%	5	297	-60.714%
2026-05-15	0.6600	0.6600	0.6600	0.6600	-25.843%	3	291	-66.667%
2026-05-14	0.8900	0.8900	0.8900	0.8900	+30.882%	2	288	-75.281%
2026-05-13	0.6700	0.6800	0.6700	0.6800	+9.677%	11	281	-67.647%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-21.519%	4	281	-64.516%
2026-05-11	0.7400	0.7900	0.6800	0.7900	+19.697%	25	281	-72.152%
2026-05-08	0.6600	0.6600	0.6600	0.6600	+1.538%	10	270	-66.667%
2026-05-05	0.6500	0.6500	0.6500	0.6500	+20.370%	1	260	-66.154%
2026-04-21	0.5400	0.5400	0.5400	0.5400	+25.581%	1	259	-59.259%
2026-04-17	0.4300	0.4300	0.4300	0.4300	+43.333%	2	259	-48.837%
2026-04-16	0.3000	0.3000	0.3000	0.3000	-45.455%	1	261	-26.667%
2026-04-09	0.6000	0.6000	0.5500	0.5500	-20.290%	21	260	-60.000%
2026-04-06	0.6900	0.6900	0.6900	0.6900	-1.429%	1	250	-68.116%
2026-04-01	0.7700	0.7700	0.7000	0.7000	-42.623%	2	250	-68.571%
2026-03-31	1.2200	1.2200	1.2200	1.2200	+17.308%	1	251	-81.967%
2026-03-27	0.9400	1.0400	0.9400	1.0400	0.000%	103	252	-78.846%
2026-03-26	1.0400	1.0400	1.0400	1.0400	+4.000%	1	153	-78.846%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+9.890%	11	152	-78.000%
2026-03-18	0.9000	0.9100	0.9000	0.9100	+1.111%	2	144	-75.824%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-28.000%	1	144	-75.556%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+26.263%	1	144	-82.400%
2026-02-27	1.1900	1.1900	0.9900	0.9900	-45.000%	8	144	-77.778%
2026-02-26	1.8200	1.8200	1.6700	1.8000	-1.639%	29	151	-87.778%
2026-02-25	1.9900	1.9900	1.8100	1.8300	-26.506%	67	130	-87.978%
2026-02-24	2.4900	2.4900	2.4900	2.4900	-1.190%	1	130	-91.165%
2026-02-23	2.6200	2.6200	2.5200	2.5200	-0.787%	6	129	-91.270%
2026-02-12	2.2200	2.5400	2.2200	2.5400	+39.560%	17	124	-91.339%
2026-02-11	1.8000	1.8200	1.8000	1.8200	+0.552%	2	115	-87.912%
2026-02-06	1.7600	1.8100	1.7600	1.8100	+0.556%	2	113	-87.845%
2026-02-04	1.6900	1.8000	1.6900	1.8000	+16.129%	8	112	-87.778%
2026-02-03	1.5500	1.5500	1.5500	1.5500	+10.714%	1	104	-85.806%
2026-01-30	1.4000	1.4200	1.4000	1.4000	-4.110%	70	105	-84.286%
2026-01-29	1.4100	1.4600	1.3600	1.4600	+8.148%	3	107	-84.932%
2026-01-27	1.3500	1.3500	1.3500	1.3500	+3.846%	1	105	-83.704%
2026-01-26	1.3000	1.3000	1.3000	1.3000	+2.362%	18	104	-83.077%
2026-01-23	1.4000	1.4000	1.2700	1.2700	-13.605%	4	86	-82.677%
2026-01-22	1.5000	1.5200	1.4700	1.4700	+1.379%	72	82	-85.034%
2026-01-21	1.5500	1.5500	1.4500	1.4500	-0.685%	8	10	-84.828%
2026-01-15	1.4300	1.4600	1.4300	1.4600	0.000%	2	2	-84.932%