Dark

NFLX20261120P75
NFLX Nov 20 2026 75.00 Put (NFLX261120P00075000)
option OPRA

EOD

Aug 20, 2026

3.48+1.163%(+0.04)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4400	3.6500	3.3800	3.4800	+1.163%	141	8,944	0.000%
2026-08-19	3.9400	3.9400	3.3300	3.4400	-20.920%	197	8,883	+1.163%
2026-08-18	4.6000	4.6000	3.9800	4.3500	-14.370%	431	8,931	-20.000%
2026-08-17	4.2800	5.2000	4.2800	5.0800	+19.529%	275	8,891	-31.496%
2026-08-14	4.2800	4.4700	4.1900	4.2500	-5.765%	327	8,833	-18.118%
2026-08-13	5.0500	5.2000	4.4700	4.5100	-24.833%	195	8,695	-22.838%
2026-08-12	6.1500	6.3100	5.9500	6.0000	+0.840%	80	8,614	-42.000%
2026-08-11	5.3300	5.9500	5.2000	5.9500	+10.185%	275	8,558	-41.513%
2026-08-10	6.5000	6.5000	5.4000	5.4000	-14.826%	947	8,375	-35.556%
2026-08-07	6.7100	6.7100	6.3200	6.3400	-7.038%	397	7,961	-45.110%
2026-08-06	6.1000	6.8200	6.1000	6.8200	+4.122%	11	7,748	-48.974%
2026-08-05	5.9000	6.9100	5.9000	6.5500	-7.355%	259	7,741	-46.870%
2026-08-04	7.0300	7.2300	6.8000	7.0700	-1.806%	179	7,577	-50.778%
2026-08-03	6.7000	7.2000	6.7000	7.2000	-7.692%	331	7,486	-51.667%
2026-07-31	7.5000	7.8000	7.3500	7.8000	+9.859%	103	7,394	-55.385%
2026-07-30	8.0500	8.2000	7.0000	7.1000	-0.699%	168	7,342	-50.986%
2026-07-29	7.3900	7.5000	7.1000	7.1500	+3.324%	111	7,298	-51.329%
2026-07-28	7.1800	7.5900	6.6500	6.9200	-16.627%	327	7,219	-49.711%
2026-07-27	8.4000	8.4000	7.9900	8.3000	-2.238%	25	7,021	-58.072%
2026-07-24	9.1800	9.2000	8.2900	8.4900	-9.681%	224	7,020	-59.011%
2026-07-23	9.5500	9.5500	9.1200	9.4000	+3.297%	17	7,045	-62.979%
2026-07-22	9.0300	9.1000	8.5000	9.1000	-9.901%	161	7,040	-61.758%
2026-07-21	10.0500	10.4200	10.0500	10.1000	-2.227%	13	6,913	-65.545%
2026-07-20	10.0000	10.4400	10.0000	10.3300	+8.966%	165	6,914	-66.312%
2026-07-17	13.1500	13.1500	9.4700	9.4800	+25.896%	712	6,876	-63.291%
2026-07-16	7.4500	7.8000	7.4500	7.5300	+2.449%	226	6,812	-53.785%
2026-07-15	7.2100	7.7000	7.2100	7.3500	-3.922%	103	6,692	-52.653%
2026-07-14	8.0000	8.0000	7.6000	7.6500	+2.410%	31	6,684	-54.510%
2026-07-13	7.4000	7.4900	6.9800	7.4700	-5.443%	433	6,686	-53.414%
2026-07-10	7.7500	8.2000	7.7500	7.9000	+7.046%	58	6,271	-55.949%
2026-07-09	7.1300	7.4500	7.1000	7.3800	+7.895%	47	6,241	-52.846%
2026-07-08	6.6000	7.0000	6.6000	6.8400	+4.747%	42	6,216	-49.123%
2026-07-07	6.2500	6.5300	6.2500	6.5300	-2.827%	5	6,217	-46.708%
2026-07-06	6.5000	6.7200	6.4500	6.7200	+12.941%	50	6,214	-48.214%
2026-07-02	7.0200	7.0200	5.8500	5.9500	-21.711%	19	6,176	-41.513%
2026-07-01	7.9600	8.1500	7.6000	7.6000	-8.764%	29	6,176	-54.211%
2026-06-30	8.0900	8.3500	8.0900	8.3300	+15.534%	39	6,151	-58.223%
2026-06-29	6.9400	7.2100	6.9100	7.2100	-4.122%	9	6,141	-51.734%
2026-06-26	8.2500	8.2500	7.0700	7.5200	-8.848%	51	6,146	-53.723%
2026-06-25	8.7300	8.7300	8.2000	8.2500	-0.602%	11	6,136	-57.818%
2026-06-24	7.8700	8.5000	7.8700	8.3000	+6.410%	64	6,125	-58.072%
2026-06-23	7.8500	8.0000	7.6500	7.8000	-4.294%	154	6,140	-55.385%
2026-06-22	6.6000	8.6500	6.5000	8.1500	+30.400%	152	6,196	-57.301%
2026-06-18	6.1200	6.3200	5.9500	6.2500	+0.806%	50	6,114	-44.320%
2026-06-17	5.7600	6.2000	5.6600	6.2000	+12.727%	99	6,114	-43.871%
2026-06-16	4.4900	5.8900	4.4900	5.5000	+17.021%	592	6,114	-36.727%
2026-06-15	4.9800	4.9800	4.7000	4.7000	-9.615%	18	5,890	-25.957%
2026-06-12	5.0500	5.5000	5.0000	5.2000	+3.586%	59	5,890	-33.077%
2026-06-11	5.3000	5.4200	4.9500	5.0200	+6.809%	76	5,890	-30.677%
2026-06-10	4.9500	5.0000	4.6500	4.7000	-6.000%	83	5,852	-25.957%
2026-06-09	5.0000	5.0000	4.7500	5.0000	+5.932%	81	5,786	-30.400%
2026-06-08	4.7500	4.9000	4.5500	4.7200	-2.680%	386	5,777	-26.271%
2026-06-05	5.0000	5.2000	4.8500	4.8500	-5.825%	58	5,451	-28.247%
2026-06-04	4.7000	5.3000	4.6500	5.1500	-0.962%	100	5,423	-32.427%
2026-06-03	4.6500	5.3000	4.6500	5.2000	+13.786%	170	5,403	-33.077%
2026-06-02	4.3500	4.5700	4.2900	4.5700	+18.088%	174	5,301	-23.851%
2026-06-01	3.8000	4.0500	3.8000	3.8700	+0.519%	316	5,210	-10.078%
2026-05-29	3.6200	3.9000	3.6000	3.8500	+3.495%	131	4,978	-9.610%
2026-05-28	3.4000	3.8500	3.4000	3.7200	+4.789%	250	4,903	-6.452%
2026-05-27	3.6000	3.6000	3.2500	3.5500	-1.389%	308	4,679	-1.972%
2026-05-26	3.1000	3.6000	3.1000	3.6000	+4.348%	237	4,451	-3.333%
2026-05-22	3.3500	3.5000	3.3000	3.4500	+9.524%	159	4,265	+0.870%
2026-05-21	3.5000	3.5000	3.0500	3.1500	-11.268%	308	4,140	+10.476%
2026-05-20	3.5000	3.5500	3.4500	3.5500	+7.576%	201	4,140	-1.972%
2026-05-19	3.0000	3.5500	3.0000	3.3000	0.000%	258	3,625	+5.455%
2026-05-18	3.8000	3.8000	3.2300	3.3000	-12.000%	69	3,625	+5.455%
2026-05-15	3.6000	3.7500	3.5000	3.7500	+0.536%	226	3,625	-7.200%
2026-05-14	3.5000	3.8000	3.5000	3.7300	+7.493%	220	3,529	-6.702%
2026-05-13	3.6500	3.7500	3.4000	3.4700	-3.611%	665	3,597	+0.288%
2026-05-12	3.7500	3.8000	3.2500	3.6000	-10.000%	285	3,597	-3.333%
2026-05-11	3.7500	4.0500	3.7500	4.0000	+8.108%	254	3,597	-13.000%
2026-05-08	3.4900	3.7500	3.4900	3.7000	+1.928%	257	3,431	-5.946%
2026-05-07	3.4900	3.6500	3.3500	3.6300	+4.011%	1,025	3,301	-4.132%
2026-05-06	3.6000	3.6000	3.4900	3.4900	-3.324%	58	2,830	-0.287%
2026-05-05	3.3000	3.6100	3.3000	3.6100	+21.549%	12	2,789	-3.601%
2026-05-04	3.0500	3.0500	2.8700	2.9700	+4.211%	52	2,778	+17.172%
2026-05-01	2.6700	2.8500	2.5700	2.8500	+5.948%	9	2,775	+22.105%
2026-04-30	2.8600	2.9200	2.6900	2.6900	-9.122%	622	2,775	+29.368%
2026-04-29	2.9100	2.9900	2.8800	2.9600	+1.024%	8	2,553	+17.568%
2026-04-28	3.1300	3.1500	2.9300	2.9300	+0.342%	18	2,550	+18.771%
2026-04-27	2.9200	2.9400	2.8500	2.9200	+0.690%	17	2,537	+19.178%
2026-04-24	3.0400	3.0400	2.9000	2.9000	-3.654%	22	2,538	+20.000%
2026-04-23	2.7500	3.0100	2.7500	3.0100	+5.986%	173	2,538	+15.615%
2026-04-22	2.8800	2.9100	2.8300	2.8400	-1.730%	9	2,438	+22.535%
2026-04-21	3.0900	3.0900	2.7700	2.8900	+3.214%	61	2,437	+20.415%
2026-04-20	2.4100	2.8800	2.3600	2.8000	+24.444%	29	2,420	+24.286%
2026-04-17	2.2700	2.4700	1.9700	2.2500	+33.136%	861	2,399	+54.667%
2026-04-16	1.6900	1.7100	1.5800	1.6900	-9.140%	99	2,094	+105.917%
2026-04-15	1.7400	1.8600	1.7400	1.8600	0.000%	4	2,059	+87.097%
2026-04-14	1.9100	1.9700	1.8000	1.8600	-15.837%	16	2,057	+87.097%
2026-04-13	2.2500	2.2500	2.2100	2.2100	-7.143%	4	2,063	+57.466%
2026-04-10	2.1900	2.3800	2.1900	2.3800	-1.245%	10	2,063	+46.218%
2026-04-09	2.5900	2.5900	2.4100	2.4100	-13.309%	17	2,066	+44.398%
2026-04-08	2.7200	2.7800	2.7100	2.7800	-7.333%	48	2,068	+25.180%
2026-04-07	2.9800	3.0500	2.9400	3.0000	+9.890%	26	2,068	+16.000%
2026-04-06	2.8300	2.8800	2.7300	2.7300	-13.333%	17	2,044	+27.473%
2026-04-02	3.5000	3.5000	3.1500	3.1500	-10.000%	7	2,044	+10.476%
2026-04-01	3.5500	3.5500	3.5000	3.5000	-9.091%	2	2,044	-0.571%
2026-03-31	3.8500	3.8500	3.8500	3.8500	-8.333%	1	2,045	-9.610%
2026-03-27	3.9900	4.2000	3.9900	4.2000	+4.478%	21	2,045	-17.143%
2026-03-26	4.0700	4.2500	4.0200	4.0200	-1.951%	77	2,064	-13.433%
2026-03-25	4.1500	4.1500	4.0000	4.1000	+3.797%	9	2,056	-15.122%
2026-03-24	3.9000	4.0000	3.9000	3.9500	+3.947%	36	2,049	-11.899%
2026-03-23	4.1000	4.1000	3.7500	3.8000	-14.027%	44	2,037	-8.421%
2026-03-20	4.3000	4.4200	4.3000	4.4200	+4.000%	3	2,032	-21.267%
2026-03-19	4.2500	4.2500	4.2500	4.2500	+13.333%	4	2,034	-18.118%
2026-03-17	3.8600	3.8600	3.7500	3.7500	-3.846%	2	2,033	-7.200%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.500%	2	2,035	-10.769%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-5.437%	3	2,037	-13.000%
2026-03-12	3.9600	4.2300	3.9600	4.2300	+8.740%	8	2,037	-17.730%
2026-03-11	3.8900	3.8900	3.8900	3.8900	+3.733%	1	2,030	-10.540%
2026-03-10	3.8500	3.8500	3.7500	3.7500	+1.902%	6	2,029	-7.200%
2026-03-09	3.7500	3.7500	3.6000	3.6800	+0.822%	23	2,034	-5.435%
2026-03-06	3.6000	3.6500	3.6000	3.6500	+4.585%	9	2,027	-4.658%
2026-03-05	3.2300	3.4900	3.2300	3.4900	+2.647%	9	2,026	-0.287%
2026-03-04	3.6800	3.7000	3.3500	3.4000	-10.526%	69	2,025	+2.353%
2026-03-03	3.8200	3.8200	3.7500	3.8000	+6.443%	24	2,011	-8.421%
2026-03-02	3.5000	3.7400	3.5000	3.5700	-4.800%	32	2,013	-2.521%
2026-02-27	4.5000	4.5900	3.7500	3.7500	-40.852%	116	1,996	-7.200%
2026-02-26	6.7500	6.7500	6.3400	6.3400	-13.151%	12	2,010	-45.110%
2026-02-25	7.9400	7.9400	7.3000	7.3000	-16.380%	14	2,022	-52.329%
2026-02-24	9.0000	9.1000	8.7300	8.7300	-4.276%	4	2,022	-60.137%
2026-02-23	9.2800	9.5200	9.1200	9.1200	+15.443%	5	2,018	-61.842%
2026-02-20	8.8200	8.8200	7.9000	7.9000	-6.730%	33	2,015	-55.949%
2026-02-19	8.4600	8.4700	8.4600	8.4700	+2.048%	3	2,003	-58.914%
2026-02-18	8.4600	8.4600	8.3000	8.3000	-5.896%	4	2,002	-58.072%
2026-02-17	8.9300	9.3000	8.8200	8.8200	+0.800%	19	1,999	-60.544%
2026-02-13	9.3100	9.3100	8.7500	8.7500	-6.816%	15	1,987	-60.229%
2026-02-12	8.1000	9.4300	8.1000	9.3900	+27.755%	39	1,987	-62.939%
2026-02-11	6.9600	7.5000	6.9600	7.3500	+4.850%	68	1,965	-52.653%
2026-02-09	7.0700	7.2100	7.0100	7.0100	+2.937%	7	1,902	-50.357%
2026-02-06	6.8500	6.8900	6.8100	6.8100	-2.714%	9	1,898	-48.899%
2026-02-05	6.5700	7.0000	6.5700	7.0000	0.000%	16	1,892	-50.286%
2026-02-04	7.2700	7.5000	6.9900	7.0000	-5.020%	37	1,877	-50.286%
2026-02-03	6.3900	7.3700	6.3900	7.3700	+17.920%	46	1,882	-52.782%
2026-02-02	6.1000	6.2500	5.7300	6.2500	+2.965%	31	1,865	-44.320%
2026-01-30	6.1000	6.1000	6.0700	6.0700	-5.304%	12	1,857	-42.669%
2026-01-29	5.8000	6.4500	5.8000	6.4100	+11.478%	1,254	1,769	-45.710%
2026-01-28	5.9000	5.9000	5.6500	5.7500	-2.542%	408	594	-39.478%
2026-01-27	5.6500	5.9000	5.6500	5.9000	+6.306%	14	190	-41.017%
2026-01-26	5.5500	5.5900	5.5000	5.5500	-1.770%	15	176	-37.297%
2026-01-23	5.7000	5.7400	5.6500	5.6500	-10.317%	42	171	-38.407%
2026-01-22	6.0000	6.3000	5.9500	6.3000	+7.692%	36	129	-44.762%
2026-01-21	6.7000	6.7500	5.8500	5.8500	+4.464%	46	93	-40.513%
2026-01-20	5.5300	5.6500	5.5300	5.6000	-0.885%	18	54	-37.857%
2026-01-16	5.6000	5.6500	5.6000	5.6500	+2.727%	7	31	-38.407%
2026-01-15	5.6200	5.6200	5.5000	5.5000	+8.911%	2	31	-36.727%
2026-01-13	5.1500	5.2000	5.0500	5.0500	0.000%	30	30	-31.089%