NFLX261120P00060000
NFLX Nov 20 2026 60.00 Put
optionOPRA
EODOct 8, 2026
0.50USD-27.536%(-0.19)608Vol42,013OI
NFLX261120P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.6700 | 0.6700 | 0.4900 | 0.5000 | -27.536% | 608 | 42,111 | 0.000% |
| 2026-10-07 | 0.7800 | 0.8300 | 0.6600 | 0.6900 | -16.867% | 495 | 42,128 | -27.536% |
| 2026-10-06 | 1.0200 | 1.0400 | 0.8000 | 0.8300 | -20.192% | 1,243 | 41,972 | -39.759% |
| 2026-10-05 | 1.1000 | 1.2700 | 1.0400 | 1.0400 | -14.754% | 878 | 41,640 | -51.923% |
| 2026-10-02 | 1.0900 | 1.3400 | 1.0200 | 1.2200 | +10.909% | 1,371 | 41,050 | -59.016% |
| 2026-10-01 | 0.9100 | 1.1100 | 0.9100 | 1.1000 | +25.000% | 928 | 40,793 | -54.545% |
| 2026-09-30 | 0.8000 | 0.8900 | 0.7200 | 0.8800 | +18.919% | 479 | 40,727 | -43.182% |
| 2026-09-29 | 0.7400 | 0.7700 | 0.6700 | 0.7400 | -17.778% | 405 | 40,609 | -32.432% |
| 2026-09-28 | 0.6900 | 0.9400 | 0.6900 | 0.9000 | +34.328% | 2,389 | 39,095 | -44.444% |
| 2026-09-25 | 0.6600 | 0.7200 | 0.6300 | 0.6700 | 0.000% | 525 | 38,913 | -25.373% |
| 2026-09-24 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | -4.286% | 306 | 38,823 | -25.373% |
| 2026-09-23 | 0.6600 | 0.7500 | 0.6200 | 0.7000 | +6.061% | 691 | 38,486 | -28.571% |
| 2026-09-22 | 0.5800 | 0.7200 | 0.5700 | 0.6600 | +20.000% | 496 | 38,362 | -24.242% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.5100 | 0.5500 | -22.535% | 202 | 38,379 | -9.091% |
| 2026-09-18 | 0.8900 | 1.0600 | 0.6700 | 0.7100 | +44.898% | 890 | 37,983 | -29.577% |
| 2026-09-17 | 0.4200 | 0.5000 | 0.4200 | 0.4900 | +11.364% | 86 | 37,976 | +2.041% |
| 2026-09-16 | 0.3700 | 0.5600 | 0.3700 | 0.4400 | +15.789% | 124 | 37,989 | +13.636% |
| 2026-09-15 | 0.3700 | 0.4900 | 0.3000 | 0.3800 | +52.000% | 58 | 37,966 | +31.579% |
| 2026-09-14 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | -32.432% | 103 | 37,965 | +100.000% |
| 2026-09-11 | 0.4500 | 0.4600 | 0.3700 | 0.3700 | -30.189% | 164 | 37,961 | +35.135% |
| 2026-09-10 | 0.6000 | 0.8200 | 0.4800 | 0.5300 | +1.923% | 62 | 37,960 | -5.660% |
| 2026-09-09 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.000% | 581 | 37,865 | -3.846% |
| 2026-09-08 | 0.5000 | 0.5800 | 0.4100 | 0.5200 | +33.333% | 67 | 37,844 | -3.846% |
| 2026-09-04 | 0.3000 | 0.4200 | 0.2900 | 0.3900 | +50.000% | 316 | 37,865 | +28.205% |
| 2026-09-03 | 0.3200 | 0.3300 | 0.2500 | 0.2600 | -25.714% | 193 | 37,866 | +92.308% |
| 2026-09-02 | 0.3100 | 0.3500 | 0.2900 | 0.3500 | 0.000% | 52 | 37,865 | +42.857% |
| 2026-09-01 | 0.3300 | 0.3700 | 0.3000 | 0.3500 | +9.375% | 72 | 37,875 | +42.857% |
| 2026-08-31 | 0.4000 | 0.4000 | 0.3100 | 0.3200 | -13.514% | 42 | 37,857 | +56.250% |
| 2026-08-28 | 0.4300 | 0.4300 | 0.3100 | 0.3700 | -15.909% | 45 | 37,871 | +35.135% |
| 2026-08-27 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.000% | 11 | 37,863 | +13.636% |
| 2026-08-26 | 0.4000 | 0.4400 | 0.3900 | 0.4400 | +15.789% | 25 | 37,866 | +13.636% |
| 2026-08-25 | 0.4400 | 0.4700 | 0.3600 | 0.3800 | -17.391% | 263 | 38,050 | +31.579% |
| 2026-08-24 | 0.4600 | 0.5000 | 0.4500 | 0.4600 | -11.538% | 39 | 38,070 | +8.696% |
| 2026-08-21 | 0.5600 | 0.5600 | 0.4500 | 0.5200 | -1.887% | 1,238 | 37,605 | -3.846% |
| 2026-08-20 | 0.5000 | 0.5400 | 0.4800 | 0.5300 | +8.163% | 26 | 37,614 | -5.660% |
| 2026-08-19 | 0.6100 | 0.6100 | 0.4600 | 0.4900 | -24.615% | 208 | 37,633 | +2.041% |
| 2026-08-18 | 0.6700 | 0.6700 | 0.5800 | 0.6500 | -17.722% | 54 | 37,650 | -23.077% |
| 2026-08-17 | 0.7300 | 0.7900 | 0.6200 | 0.7900 | +31.667% | 172 | 37,610 | -36.709% |
| 2026-08-14 | 0.6500 | 0.7200 | 0.6000 | 0.6000 | -14.286% | 143 | 37,628 | -16.667% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.7000 | 0.7000 | -32.692% | 323 | 37,504 | -28.571% |
| 2026-08-12 | 1.1200 | 1.1400 | 1.0300 | 1.0400 | +2.970% | 772 | 37,881 | -51.923% |
| 2026-08-11 | 0.9600 | 1.0500 | 0.9000 | 1.0100 | +5.208% | 84 | 37,854 | -50.495% |
| 2026-08-10 | 1.1400 | 1.1400 | 0.9600 | 0.9600 | -21.311% | 82 | 37,834 | -47.917% |
| 2026-08-07 | 1.3000 | 1.3000 | 1.1600 | 1.2200 | -6.870% | 141 | 37,938 | -59.016% |
| 2026-08-06 | 1.2500 | 1.4200 | 1.2200 | 1.3100 | -2.239% | 1,402 | 37,652 | -61.832% |
| 2026-08-05 | 1.2200 | 1.4400 | 1.2200 | 1.3400 | -8.844% | 1,403 | 37,397 | -62.687% |
| 2026-08-04 | 1.5000 | 1.5600 | 1.3500 | 1.4700 | +5.000% | 1,555 | 37,064 | -65.986% |
| 2026-08-03 | 1.5100 | 1.6000 | 1.3900 | 1.4000 | -12.500% | 1,036 | 36,959 | -64.286% |
| 2026-07-31 | 1.6300 | 1.8000 | 1.5600 | 1.6000 | +8.844% | 511 | 36,838 | -68.750% |
| 2026-07-30 | 1.8000 | 1.8600 | 1.4500 | 1.4700 | -4.545% | 152 | 36,829 | -65.986% |
| 2026-07-29 | 1.5200 | 1.6500 | 1.4000 | 1.5400 | +1.316% | 127 | 36,829 | -67.532% |
| 2026-07-28 | 1.6100 | 1.6100 | 1.3700 | 1.5200 | -20.000% | 814 | 36,245 | -67.105% |
| 2026-07-27 | 1.8000 | 1.9100 | 1.7300 | 1.9000 | +0.529% | 345 | 36,235 | -73.684% |
| 2026-07-24 | 2.2200 | 2.3000 | 1.8500 | 1.8900 | -17.826% | 568 | 36,192 | -73.545% |
| 2026-07-23 | 2.4000 | 2.4000 | 2.1200 | 2.3000 | -1.288% | 467 | 36,173 | -78.261% |
| 2026-07-22 | 2.1600 | 2.3600 | 1.9400 | 2.3300 | -4.898% | 421 | 36,118 | -78.541% |
| 2026-07-21 | 2.6000 | 2.7600 | 2.4000 | 2.4500 | -8.240% | 444 | 35,967 | -79.592% |
| 2026-07-20 | 2.3900 | 2.8100 | 2.3900 | 2.6700 | +12.658% | 1,940 | 34,417 | -81.273% |
| 2026-07-17 | 3.1500 | 3.3100 | 2.0000 | 2.3700 | +19.697% | 6,194 | 28,741 | -78.903% |
| 2026-07-16 | 1.9600 | 2.1300 | 1.8200 | 1.9800 | -3.883% | 410 | 28,476 | -74.747% |
| 2026-07-15 | 1.8000 | 2.0600 | 1.7800 | 2.0600 | +14.444% | 165 | 28,470 | -75.728% |
| 2026-07-14 | 2.1100 | 2.2000 | 1.8000 | 1.8000 | -5.759% | 103 | 28,461 | -72.222% |
| 2026-07-13 | 1.7700 | 1.9100 | 1.7100 | 1.9100 | -7.729% | 236 | 28,384 | -73.822% |
| 2026-07-10 | 2.1000 | 2.1900 | 1.9700 | 2.0700 | +15.000% | 87 | 28,368 | -75.845% |
| 2026-07-09 | 1.7800 | 1.8700 | 1.7800 | 1.8000 | +7.143% | 56 | 28,420 | -72.222% |
| 2026-07-08 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | +4.348% | 189 | 28,393 | -70.238% |
| 2026-07-07 | 1.4600 | 1.6100 | 1.4300 | 1.6100 | -6.936% | 202 | 28,346 | -68.944% |
| 2026-07-06 | 1.6000 | 1.7300 | 0.9000 | 1.7300 | +16.892% | 14 | 28,336 | -71.098% |
| 2026-07-02 | 1.6900 | 1.6900 | 1.4800 | 1.4800 | -29.187% | 176 | 28,332 | -66.216% |
| 2026-07-01 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | -7.522% | 5 | 28,329 | -76.077% |
| 2026-06-30 | 2.1400 | 2.3500 | 2.1100 | 2.2600 | +16.495% | 32 | 28,323 | -77.876% |
| 2026-06-29 | 1.6800 | 1.9400 | 1.6800 | 1.9400 | -5.366% | 2 | 28,323 | -74.227% |
| 2026-06-26 | 2.3000 | 2.3000 | 1.7500 | 2.0500 | -12.393% | 26,049 | 2,606 | -75.610% |
| 2026-06-25 | 2.2800 | 2.3900 | 2.2500 | 2.3400 | +4.464% | 85 | 2,593 | -78.632% |
| 2026-06-24 | 2.1000 | 2.4000 | 2.1000 | 2.2400 | +9.268% | 161 | 2,563 | -77.679% |
| 2026-06-23 | 2.0800 | 2.2000 | 2.0000 | 2.0500 | -8.072% | 260 | 2,486 | -75.610% |
| 2026-06-22 | 1.7500 | 2.4300 | 1.7500 | 2.2300 | +30.409% | 534 | 2,119 | -77.578% |
| 2026-06-18 | 1.6000 | 1.7100 | 1.6000 | 1.7100 | +11.765% | 302 | 1,841 | -70.760% |
| 2026-06-17 | 1.4200 | 1.5300 | 1.4200 | 1.5300 | +9.286% | 7 | 1,838 | -67.320% |
| 2026-06-16 | 1.3800 | 1.5200 | 1.2200 | 1.4000 | +17.647% | 211 | 1,707 | -64.286% |
| 2026-06-15 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -17.931% | 16 | 1,711 | -57.983% |
| 2026-06-12 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | +6.618% | 18 | 1,706 | -65.517% |
| 2026-06-11 | 1.3500 | 1.4300 | 1.2700 | 1.3600 | +7.087% | 40 | 1,689 | -63.235% |
| 2026-06-10 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | -1.550% | 19 | 1,685 | -60.630% |
| 2026-06-09 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | -0.769% | 40 | 1,673 | -61.240% |
| 2026-06-08 | 1.2300 | 1.3000 | 1.2100 | 1.3000 | -7.143% | 169 | 1,669 | -61.538% |
| 2026-06-05 | 1.3100 | 1.4500 | 1.3100 | 1.4000 | +1.449% | 42 | 1,667 | -64.286% |
| 2026-06-04 | 1.2500 | 1.4200 | 1.2400 | 1.3800 | -2.817% | 112 | 1,656 | -63.768% |
| 2026-06-03 | 1.2000 | 1.4200 | 1.2000 | 1.4200 | +22.414% | 102 | 1,684 | -64.789% |
| 2026-06-02 | 1.1400 | 1.1700 | 1.0200 | 1.1600 | +22.105% | 810 | 917 | -56.897% |
| 2026-05-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 7 | 912 | -47.368% |
| 2026-05-28 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | -5.000% | 3 | 912 | -47.368% |
| 2026-05-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +20.482% | 2 | 912 | -50.000% |
| 2026-05-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -13.542% | 1 | 911 | -39.759% |
| 2026-05-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +12.941% | 1 | 910 | -47.917% |
| 2026-05-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -8.602% | 1 | 910 | -41.176% |
| 2026-05-18 | 0.8600 | 0.9300 | 0.8600 | 0.9300 | -6.061% | 3 | 909 | -46.237% |
| 2026-05-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 2 | 907 | -49.495% |
| 2026-05-13 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | -3.846% | 3 | 904 | -50.000% |
| 2026-05-12 | 0.9800 | 1.0700 | 0.9700 | 1.0400 | -9.565% | 159 | 886 | -51.923% |
| 2026-05-11 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | +9.524% | 21 | 865 | -56.522% |
| 2026-05-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +7.143% | 1 | 864 | -52.381% |
| 2026-05-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +16.667% | 5 | 859 | -48.980% |
| 2026-04-30 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 5 | 859 | -40.476% |
| 2026-04-28 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 1 | 860 | -43.182% |
| 2026-04-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -6.383% | 3 | 857 | -43.182% |
| 2026-04-23 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +9.302% | 2 | 857 | -46.809% |
| 2026-04-20 | 0.7800 | 0.8900 | 0.7800 | 0.8600 | +22.857% | 15 | 847 | -41.860% |
| 2026-04-17 | 0.5900 | 0.7400 | 0.5900 | 0.7000 | +25.000% | 33 | 828 | -28.571% |
| 2026-04-16 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | -5.085% | 28 | 841 | -10.714% |
| 2026-04-15 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | +1.724% | 5 | 841 | -15.254% |
| 2026-04-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -23.684% | 25 | 836 | -13.793% |
| 2026-04-10 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -11.628% | 3 | 836 | -34.211% |
| 2026-04-09 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | -12.245% | 17 | 836 | -41.860% |
| 2026-04-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 100 | 844 | -48.980% |
| 2026-04-06 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | -9.091% | 2 | 754 | -50.000% |
| 2026-04-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 1 | 755 | -54.545% |
| 2026-04-01 | 1.2100 | 1.2900 | 1.1700 | 1.1700 | -13.333% | 5 | 755 | -57.265% |
| 2026-03-31 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 1 | 755 | -62.963% |
| 2026-03-27 | 1.4300 | 1.5600 | 1.4300 | 1.4600 | -6.410% | 12 | 755 | -65.753% |
| 2026-03-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +2.632% | 2 | 756 | -67.949% |
| 2026-03-24 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +13.433% | 1 | 758 | -67.105% |
| 2026-03-23 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.876% | 1 | 757 | -62.687% |
| 2026-03-19 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -20.859% | 2 | 757 | -61.240% |
| 2026-03-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +12.414% | 30 | 756 | -69.325% |
| 2026-03-12 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | +16.000% | 3 | 756 | -65.517% |
| 2026-03-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.072% | 5 | 755 | -60.000% |
| 2026-03-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +5.303% | 15 | 750 | -64.029% |
| 2026-03-09 | 1.4400 | 1.4400 | 1.3200 | 1.3200 | +5.600% | 3 | 750 | -62.121% |
| 2026-03-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.194% | 2 | 750 | -60.000% |
| 2026-03-03 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 1 | 750 | -65.278% |
| 2026-02-27 | 2.0500 | 2.1300 | 1.4200 | 1.4200 | -43.426% | 26 | 750 | -64.789% |
| 2026-02-26 | 2.6700 | 2.6700 | 2.5100 | 2.5100 | -7.037% | 6 | 763 | -80.080% |
| 2026-02-25 | 3.1400 | 3.1400 | 2.6700 | 2.7000 | -27.027% | 17 | 766 | -81.481% |
| 2026-02-24 | 3.5900 | 3.7000 | 3.5900 | 3.7000 | +1.648% | 5 | 766 | -86.486% |
| 2026-02-23 | 3.4500 | 3.6400 | 3.4500 | 3.6400 | +5.507% | 601 | 765 | -86.264% |
| 2026-02-19 | 3.2800 | 3.4500 | 3.2800 | 3.4500 | -3.631% | 12 | 180 | -85.507% |
| 2026-02-17 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +7.186% | 1 | 174 | -86.034% |
| 2026-02-13 | 3.7000 | 3.7000 | 3.3400 | 3.3400 | -5.915% | 30 | 143 | -85.030% |
| 2026-02-12 | 3.3000 | 3.6000 | 3.3000 | 3.5500 | +43.725% | 64 | 143 | -85.915% |
| 2026-02-09 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -5.725% | 2 | 79 | -79.757% |
| 2026-02-06 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | +6.939% | 16 | 79 | -80.916% |
| 2026-02-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.083% | 1 | 64 | -79.592% |
| 2026-02-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +11.628% | 7 | 64 | -79.167% |
| 2026-02-02 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | -3.587% | 5 | 57 | -76.744% |
| 2026-01-29 | 2.1100 | 2.2300 | 2.1100 | 2.2300 | +9.852% | 2 | 52 | -77.578% |
| 2026-01-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.976% | 1 | 50 | -75.369% |
| 2026-01-27 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | +6.218% | 3 | 50 | -75.610% |
| 2026-01-26 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 1 | 47 | -74.093% |
| 2026-01-23 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | -8.257% | 4 | 46 | -75.000% |
| 2026-01-22 | 1.7700 | 2.1800 | 1.7700 | 2.1800 | -4.386% | 2 | 49 | -77.064% |
| 2026-01-21 | 2.3900 | 2.3900 | 2.2100 | 2.2800 | +7.547% | 33 | 47 | -78.070% |
| 2026-01-14 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | +9.845% | 4 | 14 | -76.415% |
| 2026-01-12 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.000% | 10 | 10 | -74.093% |