Dark

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

EOD

Jul 1, 2026

7.60-8.764%(-0.73)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.9600	8.1500	7.6000	7.6000	-8.764%	29	6,176	0.000%
2026-06-30	8.0900	8.3500	8.0900	8.3300	+15.534%	39	6,151	-8.764%
2026-06-29	6.9400	7.2100	6.9100	7.2100	-4.122%	9	6,141	+5.409%
2026-06-26	8.2500	8.2500	7.0700	7.5200	-8.848%	51	6,146	+1.064%
2026-06-25	8.7300	8.7300	8.2000	8.2500	-0.602%	11	6,136	-7.879%
2026-06-24	7.8700	8.5000	7.8700	8.3000	+6.410%	64	6,125	-8.434%
2026-06-23	7.8500	8.0000	7.6500	7.8000	-4.294%	154	6,140	-2.564%
2026-06-22	6.6000	8.6500	6.5000	8.1500	+30.400%	152	6,196	-6.748%
2026-06-18	6.1200	6.3200	5.9500	6.2500	+0.806%	50	6,114	+21.600%
2026-06-17	5.7600	6.2000	5.6600	6.2000	+12.727%	99	6,114	+22.581%
2026-06-16	4.4900	5.8900	4.4900	5.5000	+17.021%	592	6,114	+38.182%
2026-06-15	4.9800	4.9800	4.7000	4.7000	-9.615%	18	5,890	+61.702%
2026-06-12	5.0500	5.5000	5.0000	5.2000	+3.586%	59	5,890	+46.154%
2026-06-11	5.3000	5.4200	4.9500	5.0200	+6.809%	76	5,890	+51.394%
2026-06-10	4.9500	5.0000	4.6500	4.7000	-6.000%	83	5,852	+61.702%
2026-06-09	5.0000	5.0000	4.7500	5.0000	+5.932%	81	5,786	+52.000%
2026-06-08	4.7500	4.9000	4.5500	4.7200	-2.680%	386	5,777	+61.017%
2026-06-05	5.0000	5.2000	4.8500	4.8500	-5.825%	58	5,451	+56.701%
2026-06-04	4.7000	5.3000	4.6500	5.1500	-0.962%	100	5,423	+47.573%
2026-06-03	4.6500	5.3000	4.6500	5.2000	+13.786%	170	5,403	+46.154%
2026-06-02	4.3500	4.5700	4.2900	4.5700	+18.088%	174	5,301	+66.302%
2026-06-01	3.8000	4.0500	3.8000	3.8700	+0.519%	316	5,210	+96.382%
2026-05-29	3.6200	3.9000	3.6000	3.8500	+3.495%	131	4,978	+97.403%
2026-05-28	3.4000	3.8500	3.4000	3.7200	+4.789%	250	4,903	+104.301%
2026-05-27	3.6000	3.6000	3.2500	3.5500	-1.389%	308	4,679	+114.085%
2026-05-26	3.1000	3.6000	3.1000	3.6000	+4.348%	237	4,451	+111.111%
2026-05-22	3.3500	3.5000	3.3000	3.4500	+9.524%	159	4,265	+120.290%
2026-05-21	3.5000	3.5000	3.0500	3.1500	-11.268%	308	4,140	+141.270%
2026-05-20	3.5000	3.5500	3.4500	3.5500	+7.576%	201	4,140	+114.085%
2026-05-19	3.0000	3.5500	3.0000	3.3000	0.000%	258	3,625	+130.303%
2026-05-18	3.8000	3.8000	3.2300	3.3000	-12.000%	69	3,625	+130.303%
2026-05-15	3.6000	3.7500	3.5000	3.7500	+0.536%	226	3,625	+102.667%
2026-05-14	3.5000	3.8000	3.5000	3.7300	+7.493%	220	3,529	+103.753%
2026-05-13	3.6500	3.7500	3.4000	3.4700	-3.611%	665	3,597	+119.020%
2026-05-12	3.7500	3.8000	3.2500	3.6000	-10.000%	285	3,597	+111.111%
2026-05-11	3.7500	4.0500	3.7500	4.0000	+8.108%	254	3,597	+90.000%
2026-05-08	3.4900	3.7500	3.4900	3.7000	+1.928%	257	3,431	+105.405%
2026-05-07	3.4900	3.6500	3.3500	3.6300	+4.011%	1,025	3,301	+109.366%
2026-05-06	3.6000	3.6000	3.4900	3.4900	-3.324%	58	2,830	+117.765%
2026-05-05	3.3000	3.6100	3.3000	3.6100	+21.549%	12	2,789	+110.526%
2026-05-04	3.0500	3.0500	2.8700	2.9700	+4.211%	52	2,778	+155.892%
2026-05-01	2.6700	2.8500	2.5700	2.8500	+5.948%	9	2,775	+166.667%
2026-04-30	2.8600	2.9200	2.6900	2.6900	-9.122%	622	2,775	+182.528%
2026-04-29	2.9100	2.9900	2.8800	2.9600	+1.024%	8	2,553	+156.757%
2026-04-28	3.1300	3.1500	2.9300	2.9300	+0.342%	18	2,550	+159.386%
2026-04-27	2.9200	2.9400	2.8500	2.9200	+0.690%	17	2,537	+160.274%
2026-04-24	3.0400	3.0400	2.9000	2.9000	-3.654%	22	2,538	+162.069%
2026-04-23	2.7500	3.0100	2.7500	3.0100	+5.986%	173	2,538	+152.492%
2026-04-22	2.8800	2.9100	2.8300	2.8400	-1.730%	9	2,438	+167.606%
2026-04-21	3.0900	3.0900	2.7700	2.8900	+3.214%	61	2,437	+162.976%
2026-04-20	2.4100	2.8800	2.3600	2.8000	+24.444%	29	2,420	+171.429%
2026-04-17	2.2700	2.4700	1.9700	2.2500	+33.136%	861	2,399	+237.778%
2026-04-16	1.6900	1.7100	1.5800	1.6900	-9.140%	99	2,094	+349.704%
2026-04-15	1.7400	1.8600	1.7400	1.8600	0.000%	4	2,059	+308.602%
2026-04-14	1.9100	1.9700	1.8000	1.8600	-15.837%	16	2,057	+308.602%
2026-04-13	2.2500	2.2500	2.2100	2.2100	-7.143%	4	2,063	+243.891%
2026-04-10	2.1900	2.3800	2.1900	2.3800	-1.245%	10	2,063	+219.328%
2026-04-09	2.5900	2.5900	2.4100	2.4100	-13.309%	17	2,066	+215.353%
2026-04-08	2.7200	2.7800	2.7100	2.7800	-7.333%	48	2,068	+173.381%
2026-04-07	2.9800	3.0500	2.9400	3.0000	+9.890%	26	2,068	+153.333%
2026-04-06	2.8300	2.8800	2.7300	2.7300	-13.333%	17	2,044	+178.388%
2026-04-02	3.5000	3.5000	3.1500	3.1500	-10.000%	7	2,044	+141.270%
2026-04-01	3.5500	3.5500	3.5000	3.5000	-9.091%	2	2,044	+117.143%
2026-03-31	3.8500	3.8500	3.8500	3.8500	-8.333%	1	2,045	+97.403%
2026-03-27	3.9900	4.2000	3.9900	4.2000	+4.478%	21	2,045	+80.952%
2026-03-26	4.0700	4.2500	4.0200	4.0200	-1.951%	77	2,064	+89.055%
2026-03-25	4.1500	4.1500	4.0000	4.1000	+3.797%	9	2,056	+85.366%
2026-03-24	3.9000	4.0000	3.9000	3.9500	+3.947%	36	2,049	+92.405%
2026-03-23	4.1000	4.1000	3.7500	3.8000	-14.027%	44	2,037	+100.000%
2026-03-20	4.3000	4.4200	4.3000	4.4200	+4.000%	3	2,032	+71.946%
2026-03-19	4.2500	4.2500	4.2500	4.2500	+13.333%	4	2,034	+78.824%
2026-03-17	3.8600	3.8600	3.7500	3.7500	-3.846%	2	2,033	+102.667%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.500%	2	2,035	+94.872%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-5.437%	3	2,037	+90.000%
2026-03-12	3.9600	4.2300	3.9600	4.2300	+8.740%	8	2,037	+79.669%
2026-03-11	3.8900	3.8900	3.8900	3.8900	+3.733%	1	2,030	+95.373%
2026-03-10	3.8500	3.8500	3.7500	3.7500	+1.902%	6	2,029	+102.667%
2026-03-09	3.7500	3.7500	3.6000	3.6800	+0.822%	23	2,034	+106.522%
2026-03-06	3.6000	3.6500	3.6000	3.6500	+4.585%	9	2,027	+108.219%
2026-03-05	3.2300	3.4900	3.2300	3.4900	+2.647%	9	2,026	+117.765%
2026-03-04	3.6800	3.7000	3.3500	3.4000	-10.526%	69	2,025	+123.529%
2026-03-03	3.8200	3.8200	3.7500	3.8000	+6.443%	24	2,011	+100.000%
2026-03-02	3.5000	3.7400	3.5000	3.5700	-4.800%	32	2,013	+112.885%
2026-02-27	4.5000	4.5900	3.7500	3.7500	-40.852%	116	1,996	+102.667%
2026-02-26	6.7500	6.7500	6.3400	6.3400	-13.151%	12	2,010	+19.874%
2026-02-25	7.9400	7.9400	7.3000	7.3000	-16.380%	14	2,022	+4.110%
2026-02-24	9.0000	9.1000	8.7300	8.7300	-4.276%	4	2,022	-12.944%
2026-02-23	9.2800	9.5200	9.1200	9.1200	+15.443%	5	2,018	-16.667%
2026-02-20	8.8200	8.8200	7.9000	7.9000	-6.730%	33	2,015	-3.797%
2026-02-19	8.4600	8.4700	8.4600	8.4700	+2.048%	3	2,003	-10.272%
2026-02-18	8.4600	8.4600	8.3000	8.3000	-5.896%	4	2,002	-8.434%
2026-02-17	8.9300	9.3000	8.8200	8.8200	+0.800%	19	1,999	-13.832%
2026-02-13	9.3100	9.3100	8.7500	8.7500	-6.816%	15	1,987	-13.143%
2026-02-12	8.1000	9.4300	8.1000	9.3900	+27.755%	39	1,987	-19.063%
2026-02-11	6.9600	7.5000	6.9600	7.3500	+4.850%	68	1,965	+3.401%
2026-02-09	7.0700	7.2100	7.0100	7.0100	+2.937%	7	1,902	+8.417%
2026-02-06	6.8500	6.8900	6.8100	6.8100	-2.714%	9	1,898	+11.601%
2026-02-05	6.5700	7.0000	6.5700	7.0000	0.000%	16	1,892	+8.571%
2026-02-04	7.2700	7.5000	6.9900	7.0000	-5.020%	37	1,877	+8.571%
2026-02-03	6.3900	7.3700	6.3900	7.3700	+17.920%	46	1,882	+3.121%
2026-02-02	6.1000	6.2500	5.7300	6.2500	+2.965%	31	1,865	+21.600%
2026-01-30	6.1000	6.1000	6.0700	6.0700	-5.304%	12	1,857	+25.206%
2026-01-29	5.8000	6.4500	5.8000	6.4100	+11.478%	1,254	1,769	+18.565%
2026-01-28	5.9000	5.9000	5.6500	5.7500	-2.542%	408	594	+32.174%
2026-01-27	5.6500	5.9000	5.6500	5.9000	+6.306%	14	190	+28.814%
2026-01-26	5.5500	5.5900	5.5000	5.5500	-1.770%	15	176	+36.937%
2026-01-23	5.7000	5.7400	5.6500	5.6500	-10.317%	42	171	+34.513%
2026-01-22	6.0000	6.3000	5.9500	6.3000	+7.692%	36	129	+20.635%
2026-01-21	6.7000	6.7500	5.8500	5.8500	+4.464%	46	93	+29.915%
2026-01-20	5.5300	5.6500	5.5300	5.6000	-0.885%	18	54	+35.714%
2026-01-16	5.6000	5.6500	5.6000	5.6500	+2.727%	7	31	+34.513%
2026-01-15	5.6200	5.6200	5.5000	5.5000	+8.911%	2	31	+38.182%
2026-01-13	5.1500	5.2000	5.0500	5.0500	0.000%	30	30	+50.495%