Dark

NFLX20261120P70
NFLX Nov 20 2026 70.00 Put (NFLX261120P00070000)
option OPRA

EOD

Aug 20, 2026

1.980.000%(0.00)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8800	2.0900	1.8800	1.9800	0.000%	140	11,486	0.000%
2026-08-19	2.2700	2.4400	1.8600	1.9800	-19.184%	1,649	11,431	0.000%
2026-08-18	2.4700	2.5100	2.2700	2.4500	-18.333%	196	10,850	-19.184%
2026-08-17	2.4900	3.1000	2.4900	3.0000	+25.000%	204	10,840	-34.000%
2026-08-14	2.6000	2.6300	2.3700	2.4000	-8.397%	270	10,770	-17.500%
2026-08-13	3.0000	3.0500	2.6200	2.6200	-28.219%	419	10,742	-24.427%
2026-08-12	3.8000	3.9500	3.6200	3.6500	0.000%	306	10,645	-45.753%
2026-08-11	3.4000	3.6800	3.1300	3.6500	+10.606%	49	10,637	-45.753%
2026-08-10	4.0900	4.1000	3.3000	3.3000	-17.085%	105	10,632	-40.000%
2026-08-07	4.2300	4.2300	3.9000	3.9800	-5.910%	166	10,616	-50.251%
2026-08-06	4.2500	4.3000	4.1500	4.2300	+1.928%	86	10,499	-53.191%
2026-08-05	4.1000	4.3700	4.0400	4.1500	-8.791%	70	10,468	-52.289%
2026-08-04	4.1500	4.6500	4.1500	4.5500	+1.111%	77	10,440	-56.484%
2026-08-03	4.6000	4.6100	4.4300	4.5000	-9.091%	25	10,440	-56.000%
2026-07-31	4.8900	5.1500	4.8300	4.9500	+8.791%	625	10,439	-60.000%
2026-07-30	5.0300	5.4500	4.5000	4.5500	+4.598%	396	10,324	-56.484%
2026-07-29	4.7300	4.9200	4.3500	4.3500	-5.435%	441	10,159	-54.483%
2026-07-28	4.8600	4.8600	4.3000	4.6000	-17.857%	369	10,118	-56.957%
2026-07-27	5.2900	5.6500	5.2000	5.6000	+0.179%	174	10,097	-64.643%
2026-07-24	6.5000	6.5000	5.4900	5.5900	-13.333%	250	9,962	-64.580%
2026-07-23	6.3000	6.4500	6.1500	6.4500	-0.769%	341	10,104	-69.302%
2026-07-22	5.8800	6.5000	5.5900	6.5000	-1.515%	170	9,942	-69.538%
2026-07-21	7.1000	7.3500	6.6000	6.6000	-6.383%	356	9,883	-70.000%
2026-07-20	6.7200	7.4000	6.7200	7.0500	+7.798%	476	10,078	-71.915%
2026-07-17	8.3400	8.3400	6.4000	6.5400	+24.571%	7,205	9,822	-69.725%
2026-07-16	4.9700	5.5000	4.9700	5.2500	0.000%	179	5,046	-62.286%
2026-07-15	5.1000	5.2500	5.0000	5.2500	0.000%	551	4,997	-62.286%
2026-07-14	5.4500	5.5000	5.2000	5.2500	+0.962%	78	5,345	-62.286%
2026-07-13	4.8500	5.2000	4.7000	5.2000	-3.346%	159	5,284	-61.923%
2026-07-10	5.3000	5.7000	5.3000	5.3800	+13.263%	64	5,383	-63.197%
2026-07-09	4.7100	5.0500	4.7100	4.7500	+5.556%	12	5,410	-58.316%
2026-07-08	4.6000	4.8000	4.4500	4.5000	+6.635%	18	5,412	-56.000%
2026-07-07	4.0000	4.3000	4.0000	4.2200	-6.430%	49	5,409	-53.081%
2026-07-06	4.0000	4.5300	4.0000	4.5100	+13.602%	73	5,375	-56.098%
2026-07-02	4.2500	4.2500	3.9700	3.9700	-25.655%	65	5,358	-50.126%
2026-07-01	5.5600	5.6000	5.3400	5.3400	-9.184%	64	5,358	-62.921%
2026-06-30	5.2000	5.8800	5.2000	5.8800	+18.788%	712	5,343	-66.327%
2026-06-29	4.5000	4.9500	4.5000	4.9500	-3.320%	4	4,643	-60.000%
2026-06-26	5.5000	5.5000	4.7000	5.1200	-18.730%	310	4,643	-61.328%
2026-06-25	5.7000	6.3000	5.6900	6.3000	+12.100%	24	4,466	-68.571%
2026-06-24	5.4800	5.9000	5.4800	5.6200	+4.074%	138	4,454	-64.769%
2026-06-23	5.3000	5.5000	5.2000	5.4000	-2.703%	228	4,454	-63.333%
2026-06-22	4.5000	5.9600	4.4200	5.5500	+30.588%	995	4,406	-64.324%
2026-06-18	4.0700	4.3000	4.0500	4.2500	+1.190%	379	3,678	-53.412%
2026-06-17	3.8000	4.2000	3.7700	4.2000	+15.068%	58	3,678	-52.857%
2026-06-16	2.9900	4.0000	2.9900	3.6500	+19.281%	184	3,678	-45.753%
2026-06-15	3.1000	3.1000	3.0600	3.0600	-11.304%	5	3,596	-35.294%
2026-06-12	3.3500	3.7000	3.3500	3.4500	+3.604%	73	3,596	-42.609%
2026-06-11	3.2000	3.4500	3.2000	3.3300	+0.909%	78	3,596	-40.541%
2026-06-10	3.0000	3.3500	3.0000	3.3000	+4.762%	456	3,547	-40.000%
2026-06-09	3.4000	3.4000	3.1500	3.1500	+0.962%	30	3,821	-37.143%
2026-06-08	3.0500	3.3000	3.0500	3.1200	-8.235%	352	3,799	-36.538%
2026-06-05	3.3200	3.5500	3.3200	3.4000	-1.449%	246	3,570	-41.765%
2026-06-04	3.2500	3.5500	3.2000	3.4500	+1.471%	481	3,439	-42.609%
2026-06-03	3.2200	3.6000	3.2200	3.4000	+13.333%	167	3,294	-41.765%
2026-06-02	2.7000	3.1500	2.7000	3.0000	+17.647%	251	3,294	-34.000%
2026-06-01	2.6700	2.7700	2.5500	2.5500	-1.163%	180	3,209	-22.353%
2026-05-29	2.5800	2.5900	2.5700	2.5800	+3.614%	112	3,194	-23.256%
2026-05-28	2.4000	2.5000	2.4000	2.4900	+9.692%	1,046	3,212	-20.482%
2026-05-27	2.2400	2.3000	2.2200	2.2700	-6.967%	30	2,735	-12.775%
2026-05-26	2.3600	2.4400	2.3300	2.4400	+7.965%	27	2,740	-18.852%
2026-05-22	2.2600	2.2600	2.2600	2.2600	+1.345%	1	2,739	-12.389%
2026-05-21	2.2300	2.2300	2.2300	2.2300	-5.106%	1	2,738	-11.211%
2026-05-20	2.3000	2.3500	2.3000	2.3500	-4.858%	12	2,738	-15.745%
2026-05-19	2.0000	2.4700	2.0000	2.4700	+10.268%	32	2,715	-19.838%
2026-05-18	2.2900	2.2900	2.1700	2.2400	-14.504%	190	2,715	-11.607%
2026-05-15	2.3500	2.6700	2.2000	2.6200	+4.800%	159	2,715	-24.427%
2026-05-14	2.3900	2.5000	2.3900	2.5000	+0.806%	3	2,529	-20.800%
2026-05-13	2.4800	2.5500	2.4000	2.4800	0.000%	34	2,517	-20.161%
2026-05-12	2.3100	2.5200	2.2300	2.4800	-13.287%	177	2,517	-20.161%
2026-05-11	2.4900	2.8600	2.4900	2.8600	+13.492%	180	2,517	-30.769%
2026-05-08	2.4400	2.5200	2.3800	2.5200	+7.234%	20	2,373	-21.429%
2026-05-07	2.3000	2.4700	2.3000	2.3500	-0.424%	59	2,371	-15.745%
2026-05-06	2.4500	2.4600	2.3000	2.3600	-4.065%	77	2,317	-16.102%
2026-05-05	2.0400	2.5100	2.0300	2.4600	+20.000%	84	2,303	-19.512%
2026-05-04	2.0100	2.0500	2.0000	2.0500	+5.670%	5	2,261	-3.415%
2026-05-01	1.7300	1.9400	1.7300	1.9400	+1.042%	3	2,260	+2.062%
2026-04-30	1.9200	1.9200	1.9000	1.9200	-7.246%	23	2,260	+3.125%
2026-04-29	2.0500	2.0700	2.0500	2.0700	0.000%	3	2,279	-4.348%
2026-04-28	2.1100	2.2000	2.0700	2.0700	-0.481%	38	2,277	-4.348%
2026-04-24	2.0300	2.0800	2.0300	2.0800	-0.952%	6	2,254	-4.808%
2026-04-21	1.9700	2.1000	1.9700	2.1000	+5.528%	11	2,251	-5.714%
2026-04-20	1.6700	1.9900	1.6700	1.9900	+22.840%	15	2,251	-0.503%
2026-04-17	1.5500	1.6700	1.5100	1.6200	+40.870%	455	2,240	+22.222%
2026-04-16	1.1200	1.2500	1.1200	1.1500	-2.542%	103	2,309	+72.174%
2026-04-15	1.2400	1.2400	1.1800	1.1800	-12.593%	4	2,278	+67.797%
2026-04-14	1.3500	1.4700	1.3100	1.3500	-9.396%	652	2,277	+46.667%
2026-04-13	1.5500	1.5500	1.4900	1.4900	-5.696%	51	2,082	+32.886%
2026-04-10	1.6300	1.6300	1.5800	1.5800	-10.227%	8	2,131	+25.316%
2026-04-09	1.8800	1.8800	1.7600	1.7600	-9.744%	75	2,131	+12.500%
2026-04-08	2.0000	2.0000	1.9500	1.9500	-2.500%	21	2,085	+1.538%
2026-04-06	2.1000	2.1000	2.0000	2.0000	-13.420%	209	2,105	-1.000%
2026-04-02	2.6800	2.6800	2.3100	2.3100	0.000%	21	2,090	-14.286%
2026-04-01	2.7100	2.7100	2.3100	2.3100	-12.500%	8	2,090	-14.286%
2026-03-31	3.2500	3.2500	2.6400	2.6400	-14.839%	7	2,091	-25.000%
2026-03-30	3.1300	3.1300	3.1000	3.1000	+1.639%	45	2,089	-36.129%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-0.327%	1	2,084	-35.082%
2026-03-24	3.0600	3.0600	3.0600	3.0600	+12.915%	1	2,084	-35.294%
2026-03-23	2.7100	2.7100	2.7100	2.7100	-15.313%	86	2,084	-26.937%
2026-03-20	3.2000	3.2000	3.2000	3.2000	+19.403%	1	2,084	-38.125%
2026-03-17	2.8400	2.8400	2.6800	2.6800	-16.250%	6	2,085	-26.119%
2026-03-12	2.9200	3.2000	2.9200	3.2000	+15.108%	8	2,089	-38.125%
2026-03-10	2.7800	2.7800	2.7800	2.7800	+2.963%	266	2,085	-28.777%
2026-03-09	2.7500	2.7500	2.7000	2.7000	+8.871%	265	2,136	-26.667%
2026-03-06	2.4800	2.4800	2.4800	2.4800	-3.502%	1	1,877	-20.161%
2026-03-05	2.5700	2.5700	2.5700	2.5700	0.000%	1	1,877	-22.957%
2026-03-04	2.5700	2.5700	2.5700	2.5700	-8.865%	1	1,877	-22.957%
2026-03-03	3.0200	3.0200	2.5600	2.8200	+4.444%	22	1,878	-29.787%
2026-03-02	2.9700	2.9700	2.6500	2.7000	+3.053%	1,077	1,877	-26.667%
2026-02-27	3.0400	3.8000	2.6200	2.6200	-43.043%	254	945	-24.427%
2026-02-26	4.7000	4.7100	4.6000	4.6000	-14.815%	14	764	-56.957%
2026-02-25	5.7500	5.7500	5.4000	5.4000	-17.683%	18	744	-63.333%
2026-02-24	6.7500	6.7500	6.4500	6.5600	-7.606%	36	744	-69.817%
2026-02-23	7.1300	7.1400	7.0000	7.1000	+15.447%	70	770	-72.113%
2026-02-20	6.2500	6.3000	6.1400	6.1500	-4.651%	62	753	-67.805%
2026-02-18	6.5000	6.5000	6.4500	6.4500	-1.527%	12	770	-69.302%
2026-02-17	6.7500	6.7500	6.5500	6.5500	-4.380%	3	761	-69.771%
2026-02-13	6.6000	6.8500	6.6000	6.8500	-4.861%	26	754	-71.095%
2026-02-12	6.0000	7.3000	6.0000	7.2000	+33.333%	385	754	-72.500%
2026-02-11	5.4000	5.4000	5.4000	5.4000	+15.880%	4	633	-63.333%
2026-02-10	4.5100	4.6600	4.5100	4.6600	-9.339%	44	629	-57.511%
2026-02-06	5.0800	5.1400	5.0800	5.1400	-0.963%	11	604	-61.479%
2026-02-05	5.0100	5.1900	5.0100	5.1900	-0.192%	4	603	-61.850%
2026-02-04	5.2200	5.2200	5.1100	5.2000	-1.328%	5	602	-61.923%
2026-02-03	4.6000	5.2700	4.6000	5.2700	+14.565%	27	598	-62.429%
2026-02-02	4.2600	4.6000	4.2600	4.6000	+2.679%	677	587	-56.957%
2026-01-30	4.4100	4.4800	4.4100	4.4800	-3.656%	21	383	-55.804%
2026-01-29	4.4000	4.6500	4.4000	4.6500	+9.412%	299	366	-57.419%
2026-01-28	4.0000	4.2500	4.0000	4.2500	-0.235%	4	557	-53.412%
2026-01-27	4.3800	4.3800	4.2500	4.2600	+6.500%	21	557	-53.521%
2026-01-26	4.0000	4.0500	4.0000	4.0000	-1.961%	21	536	-50.500%
2026-01-23	4.2200	4.2500	4.0000	4.0800	-12.258%	32	525	-51.471%
2026-01-22	4.3500	4.6500	4.3500	4.6500	+4.494%	25	512	-57.419%
2026-01-21	5.8800	5.8800	4.3000	4.4500	+3.488%	124	501	-55.506%
2026-01-20	4.0000	4.3000	4.0000	4.3000	+4.369%	34	381	-53.953%
2026-01-16	4.1200	4.1200	4.1200	4.1200	-0.962%	1	347	-51.942%
2026-01-15	4.0000	4.1600	4.0000	4.1600	+0.726%	320	347	-52.404%
2026-01-14	4.1000	4.1500	4.1000	4.1300	+10.428%	15	27	-52.058%
2026-01-13	3.3400	3.7400	3.3400	3.7400	-2.094%	10	12	-47.059%
2026-01-12	3.8200	3.8200	3.8200	3.8200	0.000%	2	2	-48.168%