Dark

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

EOD

Aug 20, 2026

5.63+0.536%(+0.03)2,076

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5500	5.9500	5.4200	5.6300	+0.536%	2,076	17,833	0.000%
2026-08-19	6.3800	6.3800	5.4200	5.6000	-15.535%	438	16,043	+0.536%
2026-08-18	7.1500	7.1500	6.3900	6.6300	-17.125%	244	15,942	-15.083%
2026-08-17	6.7800	8.0000	6.7800	8.0000	+17.647%	160	15,830	-29.625%
2026-08-14	6.7700	7.0500	6.7000	6.8000	-3.134%	202	15,768	-17.206%
2026-08-13	7.6700	7.6700	7.0200	7.0200	-22.000%	375	15,769	-19.801%
2026-08-12	9.1300	9.3500	8.9500	9.0000	+2.157%	5,189	15,808	-37.444%
2026-08-11	8.1800	8.8500	8.0500	8.8100	+3.647%	71	10,726	-36.095%
2026-08-10	9.4500	9.4500	8.5000	8.5000	-9.382%	17	10,727	-33.765%
2026-08-07	9.6000	9.6000	9.2500	9.3800	-3.299%	33	10,734	-39.979%
2026-08-06	9.0000	9.8500	9.0000	9.7000	-1.523%	11	10,717	-41.959%
2026-08-05	8.7500	10.0000	8.7500	9.8500	-4.369%	24	10,708	-42.843%
2026-08-04	9.9900	10.3500	9.9900	10.3000	+3.000%	25	10,698	-45.340%
2026-08-03	10.2300	10.2300	9.7100	10.0000	-8.676%	39	10,676	-43.700%
2026-07-31	10.9500	11.0000	10.9500	10.9500	+0.643%	7	10,640	-48.584%
2026-07-30	10.8800	10.8800	10.8800	10.8800	+9.899%	1	10,640	-48.254%
2026-07-29	10.5200	10.5900	9.7000	9.9000	-4.808%	35	10,639	-43.131%
2026-07-28	9.8500	10.4000	9.7500	10.4000	-6.391%	126	10,658	-45.865%
2026-07-27	11.8000	11.8000	11.1100	11.1100	-8.106%	55	10,606	-49.325%
2026-07-24	12.5000	12.6000	11.8000	12.0900	-5.841%	51	10,569	-53.433%
2026-07-23	13.0000	13.0000	12.8400	12.8400	-2.727%	5	10,572	-56.153%
2026-07-22	12.1500	13.2000	12.0500	13.2000	-0.975%	39	10,567	-57.348%
2026-07-21	13.7800	14.4100	13.3300	13.3300	-5.528%	71	10,535	-57.764%
2026-07-20	13.3400	14.3900	13.3400	14.1100	+6.652%	39	10,564	-60.099%
2026-07-17	18.2000	18.2000	13.0500	13.2300	+27.334%	1,960	10,564	-57.445%
2026-07-16	10.3700	10.7000	10.3700	10.3900	-2.441%	17	8,797	-45.813%
2026-07-15	10.3200	10.6500	10.2500	10.6500	0.000%	34	8,801	-47.136%
2026-07-14	11.0400	11.0400	10.6000	10.6500	+5.341%	30	8,800	-47.136%
2026-07-13	9.8700	10.1700	9.8500	10.1100	-7.248%	8	8,802	-44.313%
2026-07-10	10.7500	11.1400	10.7500	10.9000	+15.100%	61	8,798	-48.349%
2026-07-08	9.4700	9.4700	9.4700	9.4700	+5.222%	8	8,791	-40.549%
2026-07-07	9.0000	9.0000	9.0000	9.0000	-4.560%	1	8,783	-37.444%
2026-07-06	9.0500	9.4300	9.0500	9.4300	+9.651%	38	8,783	-40.297%
2026-07-02	9.2200	9.2200	8.4100	8.6000	-18.561%	43	8,729	-34.535%
2026-07-01	10.5500	10.5600	10.5500	10.5600	-1.031%	10	8,729	-46.686%
2026-06-30	10.6700	10.6700	10.6700	10.6700	+8.878%	8	8,734	-47.235%
2026-06-29	9.6500	9.8000	9.6500	9.8000	-0.508%	2	8,734	-42.551%
2026-06-26	10.7900	10.7900	9.8500	9.8500	-16.525%	7	8,734	-42.843%
2026-06-25	11.4000	11.8000	11.4000	11.8000	+4.889%	3	8,735	-52.288%
2026-06-24	11.3300	11.5800	11.1500	11.2500	+3.116%	59	8,734	-49.956%
2026-06-23	10.7000	11.0000	10.7000	10.9100	-3.451%	7	8,695	-48.396%
2026-06-22	9.2700	11.7000	9.2700	11.3000	+30.485%	82	8,690	-50.177%
2026-06-18	8.8000	8.8000	8.6100	8.6600	-1.591%	10	8,706	-34.988%
2026-06-17	8.2100	8.8000	8.1000	8.8000	+10.831%	180	8,706	-36.023%
2026-06-16	7.0500	8.2400	7.0500	7.9400	+17.630%	35	8,706	-29.093%
2026-06-15	6.9100	7.1000	6.7200	6.7500	-5.858%	72	8,716	-16.593%
2026-06-12	7.3200	7.9200	7.1700	7.1700	+1.702%	32	8,716	-21.478%
2026-06-11	7.3000	7.6500	7.0500	7.0500	+3.221%	37	8,716	-20.142%
2026-06-10	6.7500	7.1000	6.6500	6.8300	-3.121%	433	8,709	-17.570%
2026-06-09	6.9300	7.0500	6.8000	7.0500	+4.444%	20	8,928	-20.142%
2026-06-08	6.6400	6.9500	6.6000	6.7500	-1.460%	316	8,926	-16.593%
2026-06-05	6.7500	7.4000	6.7500	6.8500	-5.517%	88	8,702	-17.810%
2026-06-04	6.6900	7.4000	6.6600	7.2500	-2.027%	101	8,692	-22.345%
2026-06-03	6.7500	7.5000	6.7500	7.4000	+13.846%	250	8,654	-23.919%
2026-06-02	6.2100	6.5100	6.2000	6.5000	+13.636%	279	8,482	-13.385%
2026-06-01	5.3000	5.8500	5.3000	5.7200	+2.143%	327	8,348	-1.573%
2026-05-29	5.5000	5.6500	5.4000	5.6000	+3.704%	228	8,072	+0.536%
2026-05-28	5.3000	5.5100	5.3000	5.4000	+6.931%	80	7,915	+4.259%
2026-05-27	5.2500	5.2500	4.8000	5.0500	-0.980%	70	7,843	+11.485%
2026-05-26	4.9000	5.2000	4.9000	5.1000	+3.030%	122	7,797	+10.392%
2026-05-22	4.8000	5.0000	4.7500	4.9500	+8.791%	91	7,748	+13.737%
2026-05-21	5.0000	5.0000	4.5000	4.5500	-8.635%	88	7,692	+23.736%
2026-05-20	5.0500	5.1500	4.9000	4.9800	+4.842%	245	7,692	+13.052%
2026-05-19	4.3500	4.8500	4.3000	4.7500	+0.423%	921	6,898	+18.526%
2026-05-18	5.5000	5.5000	4.7000	4.7300	-12.082%	96	6,898	+19.027%
2026-05-15	5.0000	5.5000	5.0000	5.3800	+3.065%	270	6,898	+4.647%
2026-05-14	5.1000	5.3700	5.1000	5.2200	+6.098%	51	6,720	+7.854%
2026-05-13	5.4000	5.4000	4.9200	4.9200	+4.681%	3,795	6,298	+14.431%
2026-05-12	5.3300	5.3300	4.6500	4.7000	-17.544%	128	6,298	+19.787%
2026-05-11	5.2500	5.7500	5.2500	5.7000	+9.615%	65	6,298	-1.228%
2026-05-08	5.2000	5.3000	5.1500	5.2000	+6.122%	631	6,201	+8.269%
2026-05-07	4.8000	5.0500	4.8000	4.9000	-1.010%	476	5,709	+14.898%
2026-05-06	4.9500	5.0300	4.9500	4.9500	-3.131%	138	5,423	+13.737%
2026-05-05	4.4000	5.2500	4.4000	5.1100	+22.542%	75	5,370	+10.176%
2026-05-04	4.2500	4.2500	4.1700	4.1700	+2.963%	3	5,336	+35.012%
2026-05-01	3.7500	4.0500	3.7500	4.0500	+6.579%	5	5,332	+39.012%
2026-04-30	4.2500	4.2500	3.8000	3.8000	-10.588%	8	5,332	+48.158%
2026-04-29	4.3000	4.3000	4.1200	4.2500	+0.711%	7	5,335	+32.471%
2026-04-28	4.2200	4.2200	4.2200	4.2200	-2.765%	1	5,334	+33.412%
2026-04-27	4.2800	4.3600	4.0000	4.3400	+5.085%	462	5,333	+29.724%
2026-04-24	4.1300	4.1300	4.1300	4.1300	-4.839%	1	5,183	+36.320%
2026-04-23	4.0600	4.3400	4.0500	4.3400	+5.854%	176	5,182	+29.724%
2026-04-22	4.0500	4.1500	4.0000	4.1000	-3.529%	46	5,065	+37.317%
2026-04-21	4.0000	4.2500	4.0000	4.2500	+7.053%	97	4,971	+32.471%
2026-04-20	3.4800	4.0500	3.3500	3.9700	+19.940%	94	4,971	+41.814%
2026-04-17	3.5000	3.5500	3.0800	3.3100	+47.111%	561	4,909	+70.091%
2026-04-16	2.3200	2.3200	2.2500	2.2500	-5.462%	17	4,776	+150.222%
2026-04-15	2.4000	2.4800	2.3700	2.3800	-6.299%	161	4,775	+136.555%
2026-04-14	2.7400	2.7400	2.5200	2.5400	-11.189%	190	4,623	+121.654%
2026-04-13	3.0900	3.0900	2.7100	2.8600	-11.180%	72	4,512	+96.853%
2026-04-10	3.0500	3.2500	3.0500	3.2200	-2.424%	71	4,548	+74.845%
2026-04-09	3.6000	3.7000	3.3000	3.3000	-12.467%	218	4,531	+70.606%
2026-04-08	3.8500	3.8500	3.7000	3.7700	-8.049%	105	4,420	+49.337%
2026-04-07	3.9200	4.1000	3.9200	4.1000	+6.771%	4	4,418	+37.317%
2026-04-06	3.6800	3.9600	3.6800	3.8400	-12.727%	15	4,418	+46.615%
2026-04-02	4.7200	4.7200	4.3400	4.4000	-5.376%	210	4,405	+27.955%
2026-04-01	4.7900	4.7900	4.6000	4.6500	-5.102%	12	4,405	+21.075%
2026-03-31	5.2000	5.2000	4.9000	4.9000	-11.712%	13	4,406	+14.898%
2026-03-30	5.5300	5.5500	5.3500	5.5500	+3.738%	7	4,418	+1.441%
2026-03-27	5.3500	5.3500	5.3500	5.3500	+1.905%	1	4,417	+5.234%
2026-03-26	5.2500	5.2500	5.2500	5.2500	-5.405%	5	4,417	+7.238%
2026-03-25	5.5000	5.5500	5.4500	5.5500	-2.632%	13	4,417	+1.441%
2026-03-24	5.4000	5.7000	5.3800	5.7000	+12.871%	6	4,413	-1.228%
2026-03-23	5.4000	5.4000	5.0500	5.0500	-12.478%	69	4,412	+11.485%
2026-03-20	5.7700	5.7700	5.7700	5.7700	+7.850%	1	4,468	-2.426%
2026-03-19	5.1700	5.3500	5.1700	5.3500	+5.731%	9	4,467	+5.234%
2026-03-18	5.0600	5.0600	5.0600	5.0600	-2.692%	1	4,459	+11.265%
2026-03-16	5.1500	5.3000	5.1500	5.2000	-4.587%	106	4,459	+8.269%
2026-03-13	5.2500	5.4500	5.2500	5.4500	+2.444%	33	4,378	+3.303%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+3.301%	2	4,365	+5.827%
2026-03-11	4.8500	5.2000	4.8500	5.1500	0.000%	12	4,366	+9.320%
2026-03-10	5.4500	5.4500	5.1500	5.1500	+6.186%	41	4,363	+9.320%
2026-03-09	5.0000	5.0000	4.8000	4.8500	-1.020%	54	4,368	+16.082%
2026-03-06	4.8500	4.9000	4.8500	4.9000	+3.594%	282	4,321	+14.898%
2026-03-05	4.6700	4.7300	4.4500	4.7300	+5.111%	20	4,313	+19.027%
2026-03-04	4.6000	4.6500	4.4300	4.5000	-10.537%	22	4,308	+25.111%
2026-03-03	5.1500	5.1500	5.0300	5.0300	+2.028%	16	4,309	+11.928%
2026-03-02	5.0000	5.0000	4.6900	4.9300	-1.400%	801	4,310	+14.199%
2026-02-27	6.5000	6.5000	5.0000	5.0000	-41.520%	92	3,694	+12.600%
2026-02-26	8.8600	8.8600	8.5200	8.5500	-6.147%	30	3,676	-34.152%
2026-02-25	9.7000	9.7200	9.1100	9.1100	-20.920%	31	3,675	-38.200%
2026-02-24	11.5200	11.5200	11.5200	11.5200	-1.201%	20	3,675	-51.128%
2026-02-23	11.7900	12.2500	11.6600	11.6600	+10.521%	14	3,695	-51.715%
2026-02-20	10.7800	10.7800	10.5500	10.5500	-9.130%	52	3,688	-46.635%
2026-02-19	11.6100	11.6100	11.6100	11.6100	+6.124%	10	3,638	-51.507%
2026-02-18	11.1700	11.3800	10.7000	10.9400	-5.445%	27	3,636	-48.537%
2026-02-17	11.3500	12.2000	11.3500	11.5700	+0.784%	14	3,615	-51.340%
2026-02-13	12.0500	12.0500	11.3000	11.4800	-4.730%	32	3,589	-50.958%
2026-02-12	10.2000	12.0500	10.1000	12.0500	+25.000%	2,197	3,589	-53.278%
2026-02-11	9.6000	9.6400	9.6000	9.6400	+5.355%	2	1,559	-41.598%
2026-02-09	9.3700	9.3700	9.1500	9.1500	+3.157%	36	1,558	-38.470%
2026-02-06	9.2100	9.2100	8.8700	8.8700	-2.527%	26	1,535	-36.528%
2026-02-05	9.0800	9.2400	9.0800	9.1000	-3.294%	127	1,517	-38.132%
2026-02-04	9.5800	9.8000	9.1000	9.4100	+0.857%	46	1,592	-40.170%
2026-02-03	8.4100	9.3800	8.4100	9.3300	+15.185%	78	1,593	-39.657%
2026-02-02	7.8000	8.1000	7.8000	8.1000	-1.220%	115	1,546	-30.494%
2026-01-30	8.1500	8.2000	8.1500	8.2000	-3.416%	42	1,533	-31.341%
2026-01-29	8.1000	8.4900	8.1000	8.4900	+12.450%	11	1,500	-33.687%
2026-01-28	7.2900	7.5500	7.2900	7.5500	-1.948%	1,002	1,493	-25.430%
2026-01-27	8.0000	8.0300	7.7000	7.7000	+3.356%	210	1,533	-26.883%
2026-01-26	7.4500	7.4500	7.4500	7.4500	+2.055%	13	1,330	-24.430%
2026-01-23	7.7000	7.7000	7.3000	7.3000	-10.429%	19	1,321	-22.877%
2026-01-22	8.0000	8.1500	7.9800	8.1500	+1.117%	28	1,303	-30.920%
2026-01-21	9.7300	9.7300	7.9700	8.0600	+4.675%	1,182	1,179	-30.149%
2026-01-20	7.1000	7.7000	7.1000	7.7000	+3.914%	21	116	-26.883%
2026-01-16	7.1500	7.5000	7.1500	7.4100	-1.200%	37	70	-24.022%
2026-01-15	7.2500	7.5300	7.2000	7.5000	-0.398%	29	70	-24.933%
2026-01-14	7.2600	7.5300	7.2600	7.5300	+10.735%	2	42	-25.232%
2026-01-13	6.7000	6.8000	6.7000	6.8000	0.000%	40	40	-17.206%