NFLX261120P00055000
NFLX Nov 20 2026 55.00 Put
optionOPRA
EODOct 8, 2026
0.16USD-20.000%(-0.04)226Vol14,039OI
NFLX261120P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2100 | 0.2100 | 0.1400 | 0.1600 | -20.000% | 226 | 14,124 | 0.000% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.2000 | 0.2000 | -28.571% | 168 | 14,145 | -20.000% |
| 2026-10-06 | 0.3500 | 0.3600 | 0.2800 | 0.2800 | -22.222% | 204 | 14,159 | -42.857% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.3400 | 0.3600 | -20.000% | 282 | 14,144 | -55.556% |
| 2026-10-02 | 0.4100 | 0.5000 | 0.4000 | 0.4500 | +15.385% | 274 | 14,152 | -64.444% |
| 2026-10-01 | 0.3400 | 0.4200 | 0.3400 | 0.3900 | +18.182% | 574 | 14,036 | -58.974% |
| 2026-09-30 | 0.2700 | 0.3300 | 0.2600 | 0.3300 | +22.222% | 197 | 13,990 | -51.515% |
| 2026-09-29 | 0.2500 | 0.2800 | 0.2400 | 0.2700 | -15.625% | 149 | 13,870 | -40.741% |
| 2026-09-28 | 0.2500 | 0.3300 | 0.2500 | 0.3200 | +39.130% | 378 | 13,845 | -50.000% |
| 2026-09-25 | 0.2200 | 0.2600 | 0.2200 | 0.2300 | 0.000% | 322 | 13,741 | -30.435% |
| 2026-09-24 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | -4.167% | 322 | 13,871 | -30.435% |
| 2026-09-23 | 0.2700 | 0.2800 | 0.2300 | 0.2400 | 0.000% | 58 | 13,870 | -33.333% |
| 2026-09-22 | 0.1500 | 0.2600 | 0.1500 | 0.2400 | +20.000% | 124 | 13,796 | -33.333% |
| 2026-09-21 | 0.2700 | 0.2700 | 0.1800 | 0.2000 | -13.043% | 50 | 13,772 | -20.000% |
| 2026-09-18 | 0.4000 | 0.4700 | 0.2200 | 0.2300 | +43.750% | 297 | 13,580 | -30.435% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | +14.286% | 175 | 13,475 | 0.000% |
| 2026-09-16 | 0.1700 | 0.1800 | 0.1400 | 0.1400 | 0.000% | 5 | 13,474 | +14.286% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -6.667% | 9 | 13,472 | +14.286% |
| 2026-09-11 | 0.1700 | 0.1900 | 0.1400 | 0.1500 | -31.818% | 450 | 13,393 | +6.667% |
| 2026-09-10 | 0.0900 | 0.2300 | 0.0900 | 0.2200 | 0.000% | 35 | 13,365 | -27.273% |
| 2026-09-09 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | -12.000% | 42 | 13,235 | -27.273% |
| 2026-09-08 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +31.579% | 164 | 13,242 | -36.000% |
| 2026-09-04 | 0.0700 | 0.1900 | 0.0700 | 0.1900 | +18.750% | 45 | 13,233 | -15.789% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.1500 | 0.1600 | +14.286% | 3 | 13,232 | 0.000% |
| 2026-09-02 | 0.1700 | 0.1800 | 0.1400 | 0.1400 | 0.000% | 9 | 13,237 | +14.286% |
| 2026-09-01 | 0.2000 | 0.2200 | 0.1400 | 0.1400 | -6.667% | 45 | 13,239 | +14.286% |
| 2026-08-31 | 0.1100 | 0.1700 | 0.1100 | 0.1500 | -16.667% | 54 | 13,225 | +6.667% |
| 2026-08-28 | 0.1700 | 0.2000 | 0.1600 | 0.1800 | -18.182% | 37 | 13,229 | -11.111% |
| 2026-08-27 | 0.2400 | 0.2400 | 0.1900 | 0.2200 | -12.000% | 28 | 13,228 | -27.273% |
| 2026-08-26 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +38.889% | 18 | 13,227 | -36.000% |
| 2026-08-25 | 0.2000 | 0.2300 | 0.1800 | 0.1800 | -21.739% | 61 | 13,231 | -11.111% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2100 | 0.2300 | -4.167% | 97 | 13,186 | -30.435% |
| 2026-08-21 | 0.3000 | 0.3000 | 0.2300 | 0.2400 | +9.091% | 28 | 13,173 | -33.333% |
| 2026-08-20 | 0.2600 | 0.2800 | 0.2200 | 0.2200 | -4.348% | 133 | 13,175 | -27.273% |
| 2026-08-19 | 0.2400 | 0.2700 | 0.2100 | 0.2300 | -25.806% | 683 | 12,556 | -30.435% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.2500 | 0.3100 | -18.421% | 42 | 12,561 | -48.387% |
| 2026-08-17 | 0.3300 | 0.3800 | 0.2900 | 0.3800 | +35.714% | 27 | 12,547 | -57.895% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -15.152% | 44 | 12,536 | -42.857% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.3300 | 0.3300 | -34.000% | 43 | 12,564 | -51.515% |
| 2026-08-12 | 0.5300 | 0.5800 | 0.4700 | 0.5000 | +6.383% | 19 | 12,579 | -68.000% |
| 2026-08-11 | 0.4500 | 0.5000 | 0.4100 | 0.4700 | -2.083% | 173 | 12,474 | -65.957% |
| 2026-08-10 | 0.6200 | 0.6200 | 0.4700 | 0.4800 | -17.241% | 40 | 12,480 | -66.667% |
| 2026-08-07 | 0.7400 | 0.7400 | 0.5000 | 0.5800 | -9.375% | 41 | 12,465 | -72.414% |
| 2026-08-06 | 0.6500 | 0.7000 | 0.6100 | 0.6400 | -4.478% | 58 | 12,466 | -75.000% |
| 2026-08-05 | 0.6900 | 0.7000 | 0.6400 | 0.6700 | -6.944% | 1,893 | 11,077 | -76.119% |
| 2026-08-04 | 0.7500 | 0.7600 | 0.6600 | 0.7200 | +1.408% | 33 | 11,064 | -77.778% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | -17.442% | 13 | 11,062 | -77.465% |
| 2026-07-31 | 0.8200 | 0.9200 | 0.8200 | 0.8600 | +24.638% | 90 | 11,065 | -81.395% |
| 2026-07-30 | 0.9400 | 0.9400 | 0.6900 | 0.6900 | -9.211% | 33 | 11,049 | -76.812% |
| 2026-07-29 | 0.8200 | 0.8700 | 0.6600 | 0.7600 | +1.333% | 11 | 11,047 | -78.947% |
| 2026-07-28 | 0.7100 | 0.7900 | 0.6900 | 0.7500 | -22.680% | 224 | 11,119 | -78.667% |
| 2026-07-27 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | +2.105% | 1,308 | 10,563 | -83.505% |
| 2026-07-24 | 1.2000 | 1.2200 | 0.9100 | 0.9500 | -15.929% | 16,510 | 17,135 | -83.158% |
| 2026-07-23 | 1.2400 | 1.2600 | 1.1300 | 1.1300 | -5.833% | 28 | 17,146 | -85.841% |
| 2026-07-22 | 1.0800 | 1.2000 | 0.9500 | 1.2000 | +5.263% | 36 | 17,141 | -86.667% |
| 2026-07-21 | 1.4000 | 1.4600 | 1.1400 | 1.1400 | -17.391% | 52 | 17,143 | -85.965% |
| 2026-07-20 | 1.3300 | 1.5000 | 1.2500 | 1.3800 | +33.981% | 231 | 17,104 | -88.406% |
| 2026-07-17 | 1.6100 | 1.7100 | 1.0300 | 1.0300 | -4.630% | 16,742 | 666 | -84.466% |
| 2026-07-16 | 1.1300 | 1.1800 | 0.9700 | 1.0800 | 0.000% | 234 | 527 | -85.185% |
| 2026-07-14 | 1.0800 | 1.2100 | 1.0800 | 1.0800 | +2.857% | 60 | 530 | -85.185% |
| 2026-07-13 | 1.1100 | 1.1100 | 0.9700 | 1.0500 | -7.080% | 27 | 540 | -84.762% |
| 2026-07-10 | 1.1600 | 1.2300 | 1.1300 | 1.1300 | +16.495% | 343 | 576 | -85.841% |
| 2026-07-09 | 1.1000 | 1.1000 | 0.9700 | 0.9700 | +7.778% | 10 | 580 | -83.505% |
| 2026-07-07 | 0.7400 | 0.9000 | 0.7400 | 0.9000 | 0.000% | 10 | 576 | -82.222% |
| 2026-07-06 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | +3.448% | 3 | 574 | -82.222% |
| 2026-07-02 | 1.0400 | 1.0400 | 0.8500 | 0.8700 | -33.077% | 97 | 608 | -81.609% |
| 2026-07-01 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | +6.557% | 31 | 581 | -87.692% |
| 2026-06-30 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | +0.826% | 2 | 579 | -86.885% |
| 2026-06-26 | 1.0500 | 1.2100 | 1.0500 | 1.2100 | -11.679% | 25 | 580 | -86.777% |
| 2026-06-25 | 1.4300 | 1.4300 | 1.3300 | 1.3700 | +7.031% | 8 | 575 | -88.321% |
| 2026-06-24 | 1.1800 | 1.3500 | 1.1800 | 1.2800 | +2.400% | 12 | 575 | -87.500% |
| 2026-06-23 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 0.000% | 77 | 583 | -87.200% |
| 2026-06-22 | 1.1000 | 1.3700 | 1.0800 | 1.2500 | +37.363% | 38 | 578 | -87.200% |
| 2026-06-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +9.639% | 2 | 576 | -82.418% |
| 2026-06-17 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | +3.750% | 4 | 572 | -80.723% |
| 2026-06-16 | 0.7100 | 0.8200 | 0.7100 | 0.8000 | +21.212% | 38 | 541 | -80.000% |
| 2026-06-15 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -14.286% | 14 | 527 | -75.758% |
| 2026-06-12 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 2 | 525 | -79.221% |
| 2026-06-11 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | +14.286% | 12 | 513 | -80.000% |
| 2026-06-10 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -4.110% | 177 | 362 | -77.143% |
| 2026-06-09 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 0.000% | 51 | 316 | -78.082% |
| 2026-06-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -15.116% | 30 | 330 | -78.082% |
| 2026-06-04 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | +2.381% | 2 | 330 | -81.395% |
| 2026-06-03 | 0.7700 | 0.9000 | 0.7700 | 0.8400 | +13.514% | 102 | 317 | -80.952% |
| 2026-06-02 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | +34.545% | 3 | 316 | -78.378% |
| 2026-06-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 10 | 306 | -70.909% |
| 2026-05-29 | 0.5600 | 0.6100 | 0.5500 | 0.5800 | -3.333% | 7 | 304 | -72.414% |
| 2026-05-28 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.000% | 8 | 299 | -73.333% |
| 2026-05-27 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | -22.078% | 3 | 298 | -73.333% |
| 2026-05-26 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 2 | 298 | -79.221% |
| 2026-05-22 | 0.5100 | 0.7000 | 0.5100 | 0.7000 | +32.075% | 3 | 297 | -77.143% |
| 2026-05-21 | 0.5500 | 0.6400 | 0.5000 | 0.5300 | -5.357% | 104 | 296 | -69.811% |
| 2026-05-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -15.152% | 5 | 291 | -71.429% |
| 2026-05-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -25.843% | 3 | 288 | -75.758% |
| 2026-05-14 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +30.882% | 2 | 288 | -82.022% |
| 2026-05-13 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | +9.677% | 11 | 281 | -76.471% |
| 2026-05-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -21.519% | 4 | 281 | -74.194% |
| 2026-05-11 | 0.7400 | 0.7900 | 0.6800 | 0.7900 | +19.697% | 25 | 270 | -79.747% |
| 2026-05-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 10 | 260 | -75.758% |
| 2026-05-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +20.370% | 1 | 259 | -75.385% |
| 2026-04-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +25.581% | 1 | 259 | -70.370% |
| 2026-04-17 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +43.333% | 2 | 261 | -62.791% |
| 2026-04-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -45.455% | 1 | 260 | -46.667% |
| 2026-04-09 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -20.290% | 21 | 260 | -70.909% |
| 2026-04-06 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 250 | -76.812% |
| 2026-04-01 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | -42.623% | 2 | 250 | -77.143% |
| 2026-03-31 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +17.308% | 1 | 251 | -86.885% |
| 2026-03-27 | 0.9400 | 1.0400 | 0.9400 | 1.0400 | 0.000% | 103 | 252 | -84.615% |
| 2026-03-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 1 | 153 | -84.615% |
| 2026-03-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 11 | 152 | -84.000% |
| 2026-03-18 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | +1.111% | 2 | 144 | -82.418% |
| 2026-03-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -28.000% | 1 | 144 | -82.222% |
| 2026-03-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +26.263% | 1 | 144 | -87.200% |
| 2026-02-27 | 1.1900 | 1.1900 | 0.9900 | 0.9900 | -45.000% | 8 | 144 | -83.838% |
| 2026-02-26 | 1.8200 | 1.8200 | 1.6700 | 1.8000 | -1.639% | 29 | 151 | -91.111% |
| 2026-02-25 | 1.9900 | 1.9900 | 1.8100 | 1.8300 | -26.506% | 67 | 130 | -91.257% |
| 2026-02-24 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -1.190% | 1 | 130 | -93.574% |
| 2026-02-23 | 2.6200 | 2.6200 | 2.5200 | 2.5200 | -0.787% | 6 | 129 | -93.651% |
| 2026-02-12 | 2.2200 | 2.5400 | 2.2200 | 2.5400 | +39.560% | 17 | 124 | -93.701% |
| 2026-02-11 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | +0.552% | 2 | 115 | -91.209% |
| 2026-02-06 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | +0.556% | 2 | 113 | -91.160% |
| 2026-02-04 | 1.6900 | 1.8000 | 1.6900 | 1.8000 | +16.129% | 8 | 112 | -91.111% |
| 2026-02-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 1 | 104 | -89.677% |
| 2026-01-30 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | -4.110% | 70 | 105 | -88.571% |
| 2026-01-29 | 1.4100 | 1.4600 | 1.3600 | 1.4600 | +8.148% | 3 | 107 | -89.041% |
| 2026-01-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 105 | -88.148% |
| 2026-01-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +2.362% | 18 | 104 | -87.692% |
| 2026-01-23 | 1.4000 | 1.4000 | 1.2700 | 1.2700 | -13.605% | 4 | 86 | -87.402% |
| 2026-01-22 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | +1.379% | 72 | 82 | -89.116% |
| 2026-01-21 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -0.685% | 8 | 10 | -88.966% |
| 2026-01-15 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 0.000% | 2 | 2 | -89.041% |