Dark

NFLX20261120P85
NFLX Nov 20 2026 85.00 Put (NFLX261120P00085000)
option OPRA

EOD

Aug 20, 2026

8.57+1.420%(+0.12)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5200	8.8400	8.5200	8.5700	+1.420%	17	4,296	0.000%
2026-08-19	9.1900	9.1900	8.2100	8.4500	-13.155%	30	4,311	+1.420%
2026-08-18	10.5500	10.6500	9.4500	9.7300	-13.434%	77	4,300	-11.922%
2026-08-17	10.6000	11.2400	10.5700	11.2400	+13.421%	11	4,284	-23.754%
2026-08-14	9.9500	10.0000	9.9000	9.9100	-4.251%	6	4,278	-13.522%
2026-08-13	10.8100	10.8200	10.3500	10.3500	-21.293%	25	4,278	-17.198%
2026-08-12	13.0700	13.1500	12.8000	13.1500	+7.964%	5	4,275	-34.829%
2026-08-11	11.6000	12.1800	11.2500	12.1800	+2.439%	51	4,272	-29.639%
2026-08-10	12.2200	12.2200	11.8900	11.8900	-10.736%	8	4,269	-27.923%
2026-08-06	13.3200	13.3200	13.3200	13.3200	-1.552%	1	4,267	-35.661%
2026-08-05	13.0500	13.5300	13.0500	13.5300	-3.219%	17	4,266	-36.659%
2026-08-04	14.0500	14.0500	13.8600	13.9800	+0.215%	9	4,275	-38.698%
2026-08-03	13.9000	13.9500	13.9000	13.9500	-7.000%	12	4,276	-38.566%
2026-07-31	14.2000	15.0000	14.2000	15.0000	+6.762%	5	4,264	-42.867%
2026-07-30	15.1500	15.1500	14.0500	14.0500	+1.444%	2	4,267	-39.004%
2026-07-29	14.3000	14.3500	13.8500	13.8500	+0.362%	28	4,266	-38.123%
2026-07-28	13.3100	13.8000	13.3100	13.8000	-9.211%	29	4,290	-37.899%
2026-07-27	15.7000	15.7000	15.2000	15.2000	-4.101%	2	4,309	-43.618%
2026-07-24	16.8500	17.0500	15.8500	15.8500	-6.213%	314	4,309	-45.931%
2026-07-23	17.6000	17.6000	16.9000	16.9000	-0.996%	21	4,302	-49.290%
2026-07-22	16.6500	17.0700	15.8500	17.0700	-8.472%	27	4,316	-49.795%
2026-07-21	18.1200	18.6500	17.8500	18.6500	+1.913%	8	4,302	-54.048%
2026-07-20	18.5800	18.8000	18.3000	18.3000	+4.571%	110	4,298	-53.169%
2026-07-17	19.4400	19.5500	17.1000	17.5000	+25.179%	90	4,291	-51.029%
2026-07-16	14.2400	14.2400	13.9800	13.9800	-2.714%	4	4,278	-38.698%
2026-07-15	13.9600	14.3700	13.9600	14.3700	+1.555%	28	4,282	-40.362%
2026-07-14	14.6000	14.6000	14.0600	14.1500	-0.702%	10	4,254	-39.435%
2026-07-13	13.3100	14.2500	13.2800	14.2500	-1.520%	25	4,256	-39.860%
2026-07-10	14.7000	14.9300	14.4700	14.4700	+5.466%	16	4,238	-40.774%
2026-07-09	13.3400	13.7900	13.3400	13.7200	+17.566%	45	4,241	-37.536%
2026-07-02	12.5300	12.7000	11.5800	11.6700	-17.116%	21	4,248	-26.564%
2026-07-01	14.6800	14.6800	13.9900	14.0800	-5.313%	14	4,248	-39.134%
2026-06-30	14.4400	15.0000	14.4300	14.8700	+10.970%	326	4,252	-42.367%
2026-06-29	13.4400	13.4400	12.9000	13.4000	-0.593%	22	4,245	-36.045%
2026-06-26	13.4800	13.4800	13.4800	13.4800	-15.327%	5	4,240	-36.424%
2026-06-25	15.6500	15.9200	15.1800	15.9200	+4.393%	18	4,240	-46.168%
2026-06-24	14.6600	15.3500	14.4200	15.2500	+5.903%	22	4,240	-43.803%
2026-06-23	14.4500	14.5500	14.4000	14.4000	-3.743%	104	4,232	-40.486%
2026-06-22	13.2300	15.0000	13.2000	14.9600	+27.319%	10	4,232	-42.714%
2026-06-18	11.9700	12.0500	11.7500	11.7500	+2.174%	18	4,214	-27.064%
2026-06-17	11.2200	11.5000	11.2000	11.5000	+2.404%	18	4,214	-25.478%
2026-06-16	9.3300	11.2300	9.3300	11.2300	+19.468%	27	4,214	-23.687%
2026-06-15	9.6800	9.6800	9.3000	9.4000	-5.337%	29	4,205	-8.830%
2026-06-12	10.4800	10.6000	9.9300	9.9300	+3.115%	14	4,205	-13.696%
2026-06-11	10.0100	10.2500	9.6300	9.6300	+2.338%	60	4,205	-11.007%
2026-06-10	9.4000	9.6000	9.1500	9.4100	-1.155%	62	4,172	-8.927%
2026-06-09	9.4400	9.6500	9.4000	9.5200	+2.586%	29	4,139	-9.979%
2026-06-08	9.0300	9.4000	9.0300	9.2800	-3.333%	6	4,113	-7.651%
2026-06-05	9.5700	9.9700	9.5700	9.6000	-3.323%	33	4,111	-10.729%
2026-06-04	9.5000	9.9300	9.5000	9.9300	-0.101%	19	4,106	-13.696%
2026-06-03	9.7000	10.0700	9.7000	9.9400	+11.310%	47	4,095	-13.783%
2026-06-02	8.9000	9.0400	8.7000	8.9300	+13.469%	196	4,056	-4.031%
2026-06-01	7.7500	8.1000	7.7500	7.8700	+0.255%	434	3,939	+8.895%
2026-05-29	7.6500	7.8500	7.6500	7.8500	+3.289%	90	3,597	+9.172%
2026-05-28	7.3800	7.8500	7.3800	7.6000	+6.294%	77	3,555	+12.763%
2026-05-27	7.2500	7.2500	6.7500	7.1500	-0.418%	72	3,519	+19.860%
2026-05-26	6.8500	7.2500	6.8500	7.1800	+6.370%	297	3,496	+19.359%
2026-05-22	6.6700	6.7500	6.6100	6.7500	+4.651%	8	3,286	+26.963%
2026-05-21	7.0000	7.0500	6.3000	6.4500	-7.194%	47	3,280	+32.868%
2026-05-20	7.0500	7.0500	6.9500	6.9500	+4.511%	24	3,280	+23.309%
2026-05-19	6.0900	6.6500	6.0000	6.6500	+0.758%	22	3,262	+28.872%
2026-05-18	6.9000	6.9500	6.5000	6.6000	-10.811%	245	3,262	+29.848%
2026-05-15	7.5500	7.5500	7.1000	7.4000	+1.370%	109	3,262	+15.811%
2026-05-14	7.0500	7.5500	7.0000	7.3000	+2.817%	135	3,224	+17.397%
2026-05-13	7.3100	7.6500	6.7900	7.1000	0.000%	62	3,181	+20.704%
2026-05-12	7.5400	7.7000	6.7000	7.1000	-9.554%	57	3,181	+20.704%
2026-05-11	7.4500	8.0000	7.3500	7.8500	+7.534%	304	3,181	+9.172%
2026-05-08	7.1500	7.3500	7.1500	7.3000	+6.569%	64	2,939	+17.397%
2026-05-07	6.7500	7.0500	6.7200	6.8500	-2.975%	167	2,922	+25.109%
2026-05-06	7.2400	7.2400	6.9500	7.0600	-1.259%	61	2,851	+21.388%
2026-05-05	5.6000	7.1900	5.6000	7.1500	+24.348%	183	2,837	+19.860%
2026-05-04	5.7000	5.7500	5.7000	5.7500	+9.943%	26	2,700	+49.043%
2026-05-01	5.2000	5.2300	5.2000	5.2300	-2.425%	5	2,675	+63.862%
2026-04-30	6.2000	6.2000	5.3600	5.3600	-6.783%	350	2,675	+59.888%
2026-04-29	5.9500	5.9500	5.6700	5.7500	-8.000%	5	2,586	+49.043%
2026-04-28	6.2000	6.2500	6.1500	6.2500	+4.167%	60	2,588	+37.120%
2026-04-27	6.0000	6.0000	5.8400	6.0000	+1.695%	20	2,584	+42.833%
2026-04-24	5.6500	5.9000	5.6500	5.9000	+4.425%	2	2,584	+45.254%
2026-04-23	5.5500	5.7000	5.5500	5.6500	-1.051%	169	2,584	+51.681%
2026-04-22	5.7100	5.7100	5.4700	5.7100	-0.868%	12	2,581	+50.088%
2026-04-21	5.7600	5.7600	5.7600	5.7600	+6.470%	1	2,579	+48.785%
2026-04-20	4.7200	5.5500	4.7200	5.4100	+16.595%	550	2,579	+58.410%
2026-04-17	4.8000	4.9100	4.1900	4.6400	+44.099%	178	2,143	+84.698%
2026-04-16	3.1400	3.2200	3.1000	3.2200	-3.881%	168	2,010	+166.149%
2026-04-15	3.2000	3.5000	3.2000	3.3500	-8.219%	5	1,935	+155.821%
2026-04-14	3.8700	3.8700	3.5000	3.6500	-8.750%	662	1,936	+134.795%
2026-04-13	4.1400	4.2000	4.0000	4.0000	-4.762%	58	1,479	+114.250%
2026-04-10	4.3000	4.3000	4.2000	4.2000	-5.618%	2	1,455	+104.048%
2026-04-09	4.9500	5.0000	4.4500	4.4500	-11.000%	4	1,456	+92.584%
2026-04-08	5.0500	5.0500	5.0000	5.0000	-7.063%	28	1,457	+71.400%
2026-04-07	5.4000	5.5100	5.3500	5.3800	-0.370%	28	1,458	+59.294%
2026-04-06	5.3500	5.4000	5.3500	5.4000	-7.216%	2	1,459	+58.704%
2026-04-02	6.1800	6.2000	5.8200	5.8200	-4.590%	164	1,342	+47.251%
2026-04-01	6.2300	6.2300	6.1000	6.1000	-1.135%	9	1,342	+40.492%
2026-03-31	6.4300	6.4300	6.1700	6.1700	-14.306%	2	1,340	+38.898%
2026-03-30	7.3200	7.4500	7.2000	7.2000	+0.418%	7	1,340	+19.028%
2026-03-27	6.8500	7.1700	6.8500	7.1700	-1.781%	11	1,340	+19.526%
2026-03-26	7.1700	7.3000	7.1700	7.3000	+0.413%	249	1,338	+17.397%
2026-03-25	7.2700	7.2700	7.2700	7.2700	-3.067%	1	1,131	+17.882%
2026-03-24	7.1800	7.5000	7.1000	7.5000	+9.489%	48	1,130	+14.267%
2026-03-23	7.0500	7.0500	6.8500	6.8500	-9.868%	8	1,124	+25.109%
2026-03-20	7.5300	7.6000	7.5300	7.6000	+6.294%	3	1,124	+12.763%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+7.036%	2	1,122	+19.860%
2026-03-18	6.6800	6.6800	6.6800	6.6800	+4.375%	2	1,122	+28.293%
2026-03-17	6.4500	6.5000	6.4000	6.4000	-4.048%	12	1,120	+33.906%
2026-03-16	6.7000	6.7500	6.6700	6.6700	-4.986%	6	1,132	+28.486%
2026-03-13	6.8500	7.0200	6.8500	7.0200	-1.818%	34	1,130	+22.080%
2026-03-12	6.8500	7.2000	6.8500	7.1500	+8.333%	57	1,130	+19.860%
2026-03-11	6.3500	6.6000	6.3500	6.6000	-4.899%	8	1,089	+29.848%
2026-03-10	6.9400	6.9400	6.9400	6.9400	+7.597%	40	1,094	+23.487%
2026-03-09	6.3200	6.4500	6.2700	6.4500	+7.500%	97	1,114	+32.868%
2026-03-05	6.0000	6.2000	6.0000	6.0000	+1.180%	7	1,156	+42.833%
2026-03-04	5.9200	5.9300	5.9200	5.9300	-12.148%	5	1,157	+44.519%
2026-03-03	6.6200	6.7500	6.6200	6.7500	+4.328%	9	1,155	+26.963%
2026-03-02	6.4800	6.4900	6.3600	6.4700	-2.707%	19	1,157	+32.457%
2026-02-27	7.7500	8.4000	6.3600	6.6500	-36.485%	136	1,154	+28.872%
2026-02-26	11.1100	11.1100	10.3900	10.4700	-8.077%	8	1,167	-18.147%
2026-02-25	12.2300	12.2300	11.3900	11.3900	-25.213%	12	1,163	-24.759%
2026-02-23	15.1400	15.2300	15.1400	15.2300	+12.399%	17	1,163	-43.729%
2026-02-18	13.5500	13.6200	13.5500	13.5500	-7.382%	4	1,177	-36.753%
2026-02-17	14.2000	14.6300	14.2000	14.6300	+2.308%	4	1,174	-41.422%
2026-02-13	14.7700	14.7700	14.1700	14.3000	-1.853%	32	1,171	-40.070%
2026-02-12	14.5600	14.5700	14.5600	14.5700	+17.976%	41	1,171	-41.181%
2026-02-11	12.3000	12.6000	12.3000	12.3500	+15.313%	4	1,131	-30.607%
2026-02-10	10.7000	10.7100	10.7000	10.7100	-8.069%	2	1,128	-19.981%
2026-02-06	11.7400	11.7400	11.6500	11.6500	0.000%	42	1,127	-26.438%
2026-02-05	11.5900	11.6500	11.5900	11.6500	-3.878%	16	1,085	-26.438%
2026-02-04	12.1000	12.1200	12.1000	12.1200	-3.040%	4	1,070	-29.290%
2026-02-03	11.6000	12.5000	11.3600	12.5000	+17.371%	338	1,069	-31.440%
2026-02-02	10.0600	10.6500	10.0600	10.6500	-0.467%	62	759	-19.531%
2026-01-30	10.7000	10.7000	10.6000	10.7000	-1.292%	237	700	-19.907%
2026-01-29	10.6700	10.9500	10.6700	10.8400	+11.753%	255	463	-20.941%
2026-01-28	9.7000	9.7000	9.7000	9.7000	-2.513%	1	212	-11.649%
2026-01-27	10.4500	10.4500	9.9500	9.9500	+2.156%	127	212	-13.869%
2026-01-26	9.6600	9.7400	9.6500	9.7400	-1.117%	11	190	-12.012%
2026-01-23	10.0000	10.0500	9.8100	9.8500	-4.369%	29	179	-12.995%
2026-01-22	10.2200	10.4500	9.9400	10.3000	+0.980%	16	158	-16.796%
2026-01-21	12.0600	12.0600	10.2000	10.2000	+2.719%	41	144	-15.980%
2026-01-20	9.4000	9.9300	9.3500	9.9300	+3.222%	44	121	-13.696%
2026-01-16	9.7400	9.7400	9.6200	9.6200	-0.311%	35	68	-10.915%
2026-01-15	9.3000	9.6500	9.3000	9.6500	-0.515%	31	68	-11.192%
2026-01-14	9.2800	9.7000	9.2800	9.7000	+10.857%	12	38	-11.649%
2026-01-13	8.7000	8.8000	8.7000	8.7500	0.000%	26	26	-2.057%