Dark

NFLX20261120P80
NFLX Nov 20 2026 80.00 Put (NFLX261120P00080000)
option OPRA

EOD

Jul 1, 2026

10.56-1.031%(-0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.5500	10.5600	10.5500	10.5600	-1.031%	10	8,729	0.000%
2026-06-30	10.6700	10.6700	10.6700	10.6700	+8.878%	8	8,734	-1.031%
2026-06-29	9.6500	9.8000	9.6500	9.8000	-0.508%	2	8,734	+7.755%
2026-06-26	10.7900	10.7900	9.8500	9.8500	-16.525%	7	8,734	+7.208%
2026-06-25	11.4000	11.8000	11.4000	11.8000	+4.889%	3	8,735	-10.508%
2026-06-24	11.3300	11.5800	11.1500	11.2500	+3.116%	59	8,734	-6.133%
2026-06-23	10.7000	11.0000	10.7000	10.9100	-3.451%	7	8,695	-3.208%
2026-06-22	9.2700	11.7000	9.2700	11.3000	+30.485%	82	8,690	-6.549%
2026-06-18	8.8000	8.8000	8.6100	8.6600	-1.591%	10	8,706	+21.940%
2026-06-17	8.2100	8.8000	8.1000	8.8000	+10.831%	180	8,706	+20.000%
2026-06-16	7.0500	8.2400	7.0500	7.9400	+17.630%	35	8,706	+32.997%
2026-06-15	6.9100	7.1000	6.7200	6.7500	-5.858%	72	8,716	+56.444%
2026-06-12	7.3200	7.9200	7.1700	7.1700	+1.702%	32	8,716	+47.280%
2026-06-11	7.3000	7.6500	7.0500	7.0500	+3.221%	37	8,716	+49.787%
2026-06-10	6.7500	7.1000	6.6500	6.8300	-3.121%	433	8,709	+54.612%
2026-06-09	6.9300	7.0500	6.8000	7.0500	+4.444%	20	8,928	+49.787%
2026-06-08	6.6400	6.9500	6.6000	6.7500	-1.460%	316	8,926	+56.444%
2026-06-05	6.7500	7.4000	6.7500	6.8500	-5.517%	88	8,702	+54.161%
2026-06-04	6.6900	7.4000	6.6600	7.2500	-2.027%	101	8,692	+45.655%
2026-06-03	6.7500	7.5000	6.7500	7.4000	+13.846%	250	8,654	+42.703%
2026-06-02	6.2100	6.5100	6.2000	6.5000	+13.636%	279	8,482	+62.462%
2026-06-01	5.3000	5.8500	5.3000	5.7200	+2.143%	327	8,348	+84.615%
2026-05-29	5.5000	5.6500	5.4000	5.6000	+3.704%	228	8,072	+88.571%
2026-05-28	5.3000	5.5100	5.3000	5.4000	+6.931%	80	7,915	+95.556%
2026-05-27	5.2500	5.2500	4.8000	5.0500	-0.980%	70	7,843	+109.109%
2026-05-26	4.9000	5.2000	4.9000	5.1000	+3.030%	122	7,797	+107.059%
2026-05-22	4.8000	5.0000	4.7500	4.9500	+8.791%	91	7,748	+113.333%
2026-05-21	5.0000	5.0000	4.5000	4.5500	-8.635%	88	7,692	+132.088%
2026-05-20	5.0500	5.1500	4.9000	4.9800	+4.842%	245	7,692	+112.048%
2026-05-19	4.3500	4.8500	4.3000	4.7500	+0.423%	921	6,898	+122.316%
2026-05-18	5.5000	5.5000	4.7000	4.7300	-12.082%	96	6,898	+123.256%
2026-05-15	5.0000	5.5000	5.0000	5.3800	+3.065%	270	6,898	+96.283%
2026-05-14	5.1000	5.3700	5.1000	5.2200	+6.098%	51	6,720	+102.299%
2026-05-13	5.4000	5.4000	4.9200	4.9200	+4.681%	3,795	6,298	+114.634%
2026-05-12	5.3300	5.3300	4.6500	4.7000	-17.544%	128	6,298	+124.681%
2026-05-11	5.2500	5.7500	5.2500	5.7000	+9.615%	65	6,298	+85.263%
2026-05-08	5.2000	5.3000	5.1500	5.2000	+6.122%	631	6,201	+103.077%
2026-05-07	4.8000	5.0500	4.8000	4.9000	-1.010%	476	5,709	+115.510%
2026-05-06	4.9500	5.0300	4.9500	4.9500	-3.131%	138	5,423	+113.333%
2026-05-05	4.4000	5.2500	4.4000	5.1100	+22.542%	75	5,370	+106.654%
2026-05-04	4.2500	4.2500	4.1700	4.1700	+2.963%	3	5,336	+153.237%
2026-05-01	3.7500	4.0500	3.7500	4.0500	+6.579%	5	5,332	+160.741%
2026-04-30	4.2500	4.2500	3.8000	3.8000	-10.588%	8	5,332	+177.895%
2026-04-29	4.3000	4.3000	4.1200	4.2500	+0.711%	7	5,335	+148.471%
2026-04-28	4.2200	4.2200	4.2200	4.2200	-2.765%	1	5,334	+150.237%
2026-04-27	4.2800	4.3600	4.0000	4.3400	+5.085%	462	5,333	+143.318%
2026-04-24	4.1300	4.1300	4.1300	4.1300	-4.839%	1	5,183	+155.690%
2026-04-23	4.0600	4.3400	4.0500	4.3400	+5.854%	176	5,182	+143.318%
2026-04-22	4.0500	4.1500	4.0000	4.1000	-3.529%	46	5,065	+157.561%
2026-04-21	4.0000	4.2500	4.0000	4.2500	+7.053%	97	4,971	+148.471%
2026-04-20	3.4800	4.0500	3.3500	3.9700	+19.940%	94	4,971	+165.995%
2026-04-17	3.5000	3.5500	3.0800	3.3100	+47.111%	561	4,909	+219.033%
2026-04-16	2.3200	2.3200	2.2500	2.2500	-5.462%	17	4,776	+369.333%
2026-04-15	2.4000	2.4800	2.3700	2.3800	-6.299%	161	4,775	+343.697%
2026-04-14	2.7400	2.7400	2.5200	2.5400	-11.189%	190	4,623	+315.748%
2026-04-13	3.0900	3.0900	2.7100	2.8600	-11.180%	72	4,512	+269.231%
2026-04-10	3.0500	3.2500	3.0500	3.2200	-2.424%	71	4,548	+227.950%
2026-04-09	3.6000	3.7000	3.3000	3.3000	-12.467%	218	4,531	+220.000%
2026-04-08	3.8500	3.8500	3.7000	3.7700	-8.049%	105	4,420	+180.106%
2026-04-07	3.9200	4.1000	3.9200	4.1000	+6.771%	4	4,418	+157.561%
2026-04-06	3.6800	3.9600	3.6800	3.8400	-12.727%	15	4,418	+175.000%
2026-04-02	4.7200	4.7200	4.3400	4.4000	-5.376%	210	4,405	+140.000%
2026-04-01	4.7900	4.7900	4.6000	4.6500	-5.102%	12	4,405	+127.097%
2026-03-31	5.2000	5.2000	4.9000	4.9000	-11.712%	13	4,406	+115.510%
2026-03-30	5.5300	5.5500	5.3500	5.5500	+3.738%	7	4,418	+90.270%
2026-03-27	5.3500	5.3500	5.3500	5.3500	+1.905%	1	4,417	+97.383%
2026-03-26	5.2500	5.2500	5.2500	5.2500	-5.405%	5	4,417	+101.143%
2026-03-25	5.5000	5.5500	5.4500	5.5500	-2.632%	13	4,417	+90.270%
2026-03-24	5.4000	5.7000	5.3800	5.7000	+12.871%	6	4,413	+85.263%
2026-03-23	5.4000	5.4000	5.0500	5.0500	-12.478%	69	4,412	+109.109%
2026-03-20	5.7700	5.7700	5.7700	5.7700	+7.850%	1	4,468	+83.016%
2026-03-19	5.1700	5.3500	5.1700	5.3500	+5.731%	9	4,467	+97.383%
2026-03-18	5.0600	5.0600	5.0600	5.0600	-2.692%	1	4,459	+108.696%
2026-03-16	5.1500	5.3000	5.1500	5.2000	-4.587%	106	4,459	+103.077%
2026-03-13	5.2500	5.4500	5.2500	5.4500	+2.444%	33	4,378	+93.761%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+3.301%	2	4,365	+98.496%
2026-03-11	4.8500	5.2000	4.8500	5.1500	0.000%	12	4,366	+105.049%
2026-03-10	5.4500	5.4500	5.1500	5.1500	+6.186%	41	4,363	+105.049%
2026-03-09	5.0000	5.0000	4.8000	4.8500	-1.020%	54	4,368	+117.732%
2026-03-06	4.8500	4.9000	4.8500	4.9000	+3.594%	282	4,321	+115.510%
2026-03-05	4.6700	4.7300	4.4500	4.7300	+5.111%	20	4,313	+123.256%
2026-03-04	4.6000	4.6500	4.4300	4.5000	-10.537%	22	4,308	+134.667%
2026-03-03	5.1500	5.1500	5.0300	5.0300	+2.028%	16	4,309	+109.940%
2026-03-02	5.0000	5.0000	4.6900	4.9300	-1.400%	801	4,310	+114.199%
2026-02-27	6.5000	6.5000	5.0000	5.0000	-41.520%	92	3,694	+111.200%
2026-02-26	8.8600	8.8600	8.5200	8.5500	-6.147%	30	3,676	+23.509%
2026-02-25	9.7000	9.7200	9.1100	9.1100	-20.920%	31	3,675	+15.917%
2026-02-24	11.5200	11.5200	11.5200	11.5200	-1.201%	20	3,675	-8.333%
2026-02-23	11.7900	12.2500	11.6600	11.6600	+10.521%	14	3,695	-9.434%
2026-02-20	10.7800	10.7800	10.5500	10.5500	-9.130%	52	3,688	+0.095%
2026-02-19	11.6100	11.6100	11.6100	11.6100	+6.124%	10	3,638	-9.044%
2026-02-18	11.1700	11.3800	10.7000	10.9400	-5.445%	27	3,636	-3.473%
2026-02-17	11.3500	12.2000	11.3500	11.5700	+0.784%	14	3,615	-8.729%
2026-02-13	12.0500	12.0500	11.3000	11.4800	-4.730%	32	3,589	-8.014%
2026-02-12	10.2000	12.0500	10.1000	12.0500	+25.000%	2,197	3,589	-12.365%
2026-02-11	9.6000	9.6400	9.6000	9.6400	+5.355%	2	1,559	+9.544%
2026-02-09	9.3700	9.3700	9.1500	9.1500	+3.157%	36	1,558	+15.410%
2026-02-06	9.2100	9.2100	8.8700	8.8700	-2.527%	26	1,535	+19.053%
2026-02-05	9.0800	9.2400	9.0800	9.1000	-3.294%	127	1,517	+16.044%
2026-02-04	9.5800	9.8000	9.1000	9.4100	+0.857%	46	1,592	+12.221%
2026-02-03	8.4100	9.3800	8.4100	9.3300	+15.185%	78	1,593	+13.183%
2026-02-02	7.8000	8.1000	7.8000	8.1000	-1.220%	115	1,546	+30.370%
2026-01-30	8.1500	8.2000	8.1500	8.2000	-3.416%	42	1,533	+28.780%
2026-01-29	8.1000	8.4900	8.1000	8.4900	+12.450%	11	1,500	+24.382%
2026-01-28	7.2900	7.5500	7.2900	7.5500	-1.948%	1,002	1,493	+39.868%
2026-01-27	8.0000	8.0300	7.7000	7.7000	+3.356%	210	1,533	+37.143%
2026-01-26	7.4500	7.4500	7.4500	7.4500	+2.055%	13	1,330	+41.745%
2026-01-23	7.7000	7.7000	7.3000	7.3000	-10.429%	19	1,321	+44.658%
2026-01-22	8.0000	8.1500	7.9800	8.1500	+1.117%	28	1,303	+29.571%
2026-01-21	9.7300	9.7300	7.9700	8.0600	+4.675%	1,182	1,179	+31.017%
2026-01-20	7.1000	7.7000	7.1000	7.7000	+3.914%	21	116	+37.143%
2026-01-16	7.1500	7.5000	7.1500	7.4100	-1.200%	37	70	+42.510%
2026-01-15	7.2500	7.5300	7.2000	7.5000	-0.398%	29	70	+40.800%
2026-01-14	7.2600	7.5300	7.2600	7.5300	+10.735%	2	42	+40.239%
2026-01-13	6.7000	6.8000	6.7000	6.8000	0.000%	40	40	+55.294%