Dark

NFLX20261120P90
NFLX Nov 20 2026 90.00 Put (NFLX261120P00090000)
option OPRA

EOD

Aug 20, 2026

11.87-0.419%(-0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9500	12.0000	11.7400	11.8700	-0.419%	21	3,502	0.000%
2026-08-19	13.3700	13.3700	11.8300	11.9200	-8.519%	8	3,493	-0.419%
2026-08-18	14.4000	14.4000	13.0300	13.0300	-15.990%	42	3,492	-8.903%
2026-08-17	14.5500	15.5100	14.5500	15.5100	+13.543%	82	3,492	-23.469%
2026-08-14	14.0000	14.0000	13.5000	13.6600	-5.923%	3	3,446	-13.104%
2026-08-13	14.5800	14.5800	14.2500	14.5200	-15.088%	4	3,445	-18.251%
2026-08-12	17.1000	17.1000	17.1000	17.1000	+5.101%	10	3,442	-30.585%
2026-08-11	15.3500	16.2700	15.3500	16.2700	+1.056%	30	3,442	-27.044%
2026-08-10	16.9500	16.9500	16.1000	16.1000	-5.350%	23	3,418	-26.273%
2026-08-07	17.0100	17.0100	17.0100	17.0100	-1.105%	2	3,421	-30.218%
2026-08-06	16.8500	17.2000	16.8500	17.2000	-2.825%	100	3,419	-30.988%
2026-08-05	17.1800	17.7000	17.1800	17.7000	-1.993%	13	3,319	-32.938%
2026-08-04	17.8800	18.2900	17.8800	18.0600	-5.346%	8	3,309	-34.275%
2026-07-31	18.5000	19.1000	18.5000	19.0800	+5.414%	24	3,306	-37.788%
2026-07-29	18.5700	18.5700	18.0300	18.1000	+1.117%	24	3,308	-34.420%
2026-07-28	17.7500	17.9000	17.7500	17.9000	-13.149%	4	3,295	-33.687%
2026-07-24	21.7500	21.7500	20.3900	20.6100	-4.583%	19	3,294	-42.407%
2026-07-23	21.9500	21.9500	21.6000	21.6000	+1.887%	31	3,298	-45.046%
2026-07-22	20.4000	21.2000	20.4000	21.2000	-5.694%	14	3,327	-44.009%
2026-07-21	23.0100	23.2800	22.4800	22.4800	-0.487%	6	3,323	-47.198%
2026-07-20	22.2000	25.0000	22.2000	22.5900	+2.869%	70	3,318	-47.455%
2026-07-17	24.4800	24.4800	21.2200	21.9600	+22.545%	196	3,375	-45.947%
2026-07-16	18.1500	18.1500	17.9200	17.9200	-2.290%	95	3,313	-33.761%
2026-07-15	17.6000	18.3400	17.6000	18.3400	+1.494%	6	3,344	-35.278%
2026-07-14	18.3000	18.3000	18.0700	18.0700	+1.688%	11	3,344	-34.311%
2026-07-13	17.6000	17.7700	17.6000	17.7700	-0.782%	8	3,344	-33.202%
2026-07-10	18.8000	18.8000	17.9100	17.9100	+3.826%	5	3,346	-33.724%
2026-07-09	17.5600	17.5600	17.2500	17.2500	+5.569%	12	3,344	-31.188%
2026-07-08	16.3400	16.3400	16.3400	16.3400	-0.669%	1	3,333	-27.356%
2026-07-06	15.4000	16.4500	15.4000	16.4500	+8.796%	8	3,332	-27.842%
2026-07-02	16.8800	17.4500	15.1200	15.1200	-20.000%	125	3,363	-21.495%
2026-06-30	18.3000	18.9000	18.3000	18.9000	+7.204%	12	3,363	-37.196%
2026-06-29	17.1500	17.6300	16.5800	17.6300	-3.924%	24	3,363	-32.672%
2026-06-26	18.2200	18.3500	17.5100	18.3500	-5.656%	34	3,349	-35.313%
2026-06-25	19.4700	19.5100	18.9000	19.4500	+2.100%	51	3,323	-38.972%
2026-06-24	18.5500	19.5500	18.5500	19.0500	+2.530%	36	3,274	-37.690%
2026-06-23	18.5000	18.7000	18.4600	18.5800	-0.268%	25	3,283	-36.114%
2026-06-22	16.5000	18.9600	16.5000	18.6300	+24.200%	92	3,285	-36.286%
2026-06-18	15.6400	15.6400	15.0000	15.0000	-2.153%	14	3,206	-20.867%
2026-06-17	14.9000	15.3300	14.7000	15.3300	+3.581%	43	3,206	-22.570%
2026-06-16	12.4700	14.8000	12.4700	14.8000	+19.548%	32	3,206	-19.797%
2026-06-15	12.7500	12.7500	12.3800	12.3800	-6.707%	11	3,206	-4.120%
2026-06-12	13.3500	13.3500	13.0900	13.2700	+2.077%	83	3,206	-10.550%
2026-06-11	13.1000	13.5700	13.0000	13.0000	+1.562%	20	3,206	-8.692%
2026-06-09	12.7000	12.8000	12.6500	12.8000	+3.644%	9	3,193	-7.266%
2026-06-08	12.4500	12.5000	12.3500	12.3500	-1.594%	29	3,187	-3.887%
2026-06-05	12.5500	12.5500	12.5500	12.5500	-3.164%	1	3,197	-5.418%
2026-06-04	13.1000	13.1000	12.9600	12.9600	-0.917%	5	3,197	-8.410%
2026-06-03	12.7800	13.2400	12.7800	13.0800	+9.000%	46	3,193	-9.251%
2026-06-02	11.0000	12.0000	11.0000	12.0000	+12.150%	252	3,182	-1.083%
2026-06-01	10.7200	10.7200	10.6000	10.7000	+2.392%	16	2,948	+10.935%
2026-05-29	10.4300	10.6000	10.3900	10.4500	+2.451%	34	2,949	+13.589%
2026-05-28	10.0000	10.5100	10.0000	10.2000	+6.250%	53	2,945	+16.373%
2026-05-27	9.6000	9.6000	9.6000	9.6000	-0.208%	2	2,904	+23.646%
2026-05-26	9.0600	9.7200	9.0000	9.6200	+3.441%	73	2,904	+23.389%
2026-05-22	9.1000	9.3500	9.0500	9.3000	+8.140%	136	2,902	+27.634%
2026-05-21	9.4500	9.4500	8.5000	8.6000	-8.511%	66	2,815	+38.023%
2026-05-20	8.8000	9.6000	8.8000	9.4000	+4.444%	198	2,815	+26.277%
2026-05-19	8.5000	9.1000	8.2500	9.0000	+0.671%	64	2,694	+31.889%
2026-05-18	9.0000	9.0900	8.7500	8.9400	-9.239%	87	2,694	+32.774%
2026-05-15	9.5000	10.0000	9.5000	9.8500	+3.684%	239	2,694	+20.508%
2026-05-14	9.4500	9.7500	9.4500	9.5000	+1.171%	115	2,732	+24.947%
2026-05-13	9.9000	9.9000	9.3900	9.3900	-1.983%	21	2,774	+26.411%
2026-05-12	10.1500	10.1500	9.1500	9.5800	-9.366%	45	2,774	+23.904%
2026-05-11	10.0200	10.6000	10.0200	10.5700	+9.534%	10	2,774	+12.299%
2026-05-08	9.5500	9.7300	9.5500	9.6500	+3.209%	121	2,791	+23.005%
2026-05-07	9.0500	9.4000	9.0100	9.3500	-0.848%	876	2,711	+26.952%
2026-05-06	9.8000	9.8000	9.2900	9.4300	-1.257%	31	2,037	+25.875%
2026-05-05	8.2800	9.6000	8.0700	9.5500	+22.436%	85	2,010	+24.293%
2026-05-04	8.0000	8.0500	7.8000	7.8000	+0.515%	8	1,961	+52.179%
2026-05-01	7.2500	7.7600	7.0500	7.7600	+1.438%	42	1,935	+52.964%
2026-04-30	8.2000	8.2000	7.5500	7.6500	-3.774%	26	1,935	+55.163%
2026-04-29	8.0000	8.0000	7.7000	7.9500	-1.731%	37	1,935	+49.308%
2026-04-27	8.0900	8.0900	8.0900	8.0900	+1.125%	1	1,913	+46.724%
2026-04-24	7.6200	8.0000	7.6200	8.0000	+3.226%	10	1,912	+48.375%
2026-04-23	7.4000	7.7500	7.4000	7.7500	+1.974%	119	1,908	+53.161%
2026-04-22	7.7400	7.7400	7.4000	7.6000	-0.913%	121	1,907	+56.184%
2026-04-21	7.4600	7.7500	7.2500	7.6700	+5.647%	353	1,692	+54.759%
2026-04-20	6.4800	7.5000	6.4800	7.2600	+15.974%	385	1,692	+63.499%
2026-04-17	6.5000	6.5000	5.6000	6.2600	+49.761%	894	1,612	+89.617%
2026-04-16	4.2800	4.3500	4.1500	4.1800	-9.524%	829	1,107	+183.971%
2026-04-15	4.6500	4.7500	4.6200	4.6200	+0.435%	41	784	+156.926%
2026-04-14	5.1300	5.2000	4.6000	4.6000	-13.534%	168	782	+158.043%
2026-04-13	5.4000	5.4000	5.3200	5.3200	-5.841%	4	801	+123.120%
2026-04-10	5.6500	5.7500	5.6100	5.6500	-3.419%	16	800	+110.088%
2026-04-09	6.5000	6.6200	5.8500	5.8500	-10.000%	134	807	+102.906%
2026-04-08	6.5800	6.7100	6.5000	6.5000	-7.932%	123	751	+82.615%
2026-04-07	7.1500	7.1500	6.9500	7.0600	-1.259%	37	679	+68.130%
2026-04-06	6.6300	7.1500	6.6300	7.1500	-2.055%	5	648	+66.014%
2026-04-02	7.5300	7.5300	7.3000	7.3000	-8.750%	5	645	+62.603%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-13.978%	2	645	+48.375%
2026-03-30	9.3200	9.3200	9.3000	9.3000	+3.333%	9	644	+27.634%
2026-03-27	9.0000	9.2000	8.8700	9.0000	+2.740%	29	646	+31.889%
2026-03-26	9.2500	9.3500	8.7600	8.7600	-3.736%	15	665	+35.502%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+0.999%	1	666	+30.440%
2026-03-23	9.0100	9.0100	9.0100	9.0100	-7.113%	2	666	+31.743%
2026-03-20	9.7600	9.7600	9.7000	9.7000	+4.526%	23	664	+22.371%
2026-03-19	8.4400	9.4500	8.4400	9.2800	+11.138%	20	651	+27.909%
2026-03-18	8.4000	8.4000	8.3500	8.3500	-2.339%	2	631	+42.156%
2026-03-17	8.2500	8.5500	8.2500	8.5500	+0.470%	9	631	+38.830%
2026-03-16	8.6200	8.6200	8.5100	8.5100	-2.743%	6	630	+39.483%
2026-03-13	8.6000	8.7500	8.6000	8.7500	-5.609%	8	624	+35.657%
2026-03-12	9.0000	9.2700	9.0000	9.2700	+6.064%	3	618	+28.047%
2026-03-11	8.5500	8.8500	8.5200	8.7400	+3.432%	32	617	+35.812%
2026-03-10	8.4500	8.4500	8.4500	8.4500	+3.049%	1	605	+40.473%
2026-03-09	8.2000	8.2000	8.0000	8.2000	+2.886%	269	605	+44.756%
2026-03-06	8.3400	8.3400	7.9700	7.9700	+1.529%	21	346	+48.934%
2026-03-05	8.0000	8.0000	7.8500	7.8500	+2.614%	2	359	+51.210%
2026-03-04	7.6100	7.6500	7.5500	7.6500	-5.556%	3	357	+55.163%
2026-03-03	8.8000	8.8000	8.1000	8.1000	-1.220%	3	355	+46.543%
2026-03-02	8.5700	8.5700	7.9500	8.2000	-1.796%	31	354	+44.756%
2026-02-27	9.8000	10.0100	8.3200	8.3500	-37.453%	142	347	+42.156%
2026-02-26	13.3500	13.3500	13.3500	13.3500	-24.148%	1	358	-11.086%
2026-02-24	17.6000	17.6000	17.6000	17.6000	-4.087%	1	357	-32.557%
2026-02-23	18.3500	18.3500	18.3500	18.3500	+8.452%	1	358	-35.313%
2026-02-20	16.9200	16.9200	16.9200	16.9200	-5.369%	10	359	-29.846%
2026-02-19	17.8000	17.8800	17.7000	17.8800	-1.215%	18	349	-33.613%
2026-02-13	17.7600	18.1000	17.7600	18.1000	+0.836%	40	321	-34.420%
2026-02-12	16.8500	18.0500	16.8500	17.9500	+15.138%	5	321	-33.872%
2026-02-11	15.5900	15.5900	15.5900	15.5900	+4.281%	1	317	-23.861%
2026-02-09	15.3300	15.3300	14.9500	14.9500	+2.397%	185	317	-20.602%
2026-02-05	14.5800	14.8500	14.5200	14.6000	-2.732%	75	285	-18.699%
2026-02-04	15.5000	15.5000	15.0000	15.0100	-3.224%	15	245	-20.919%
2026-02-03	14.1500	15.5100	14.1500	15.5100	+14.465%	11	230	-23.469%
2026-02-02	12.6500	13.6000	12.6500	13.5500	+1.498%	51	223	-12.399%
2026-01-30	13.3500	13.3500	13.3500	13.3500	-4.026%	10	173	-11.086%
2026-01-29	13.9000	13.9100	13.9000	13.9100	+12.632%	2	163	-14.666%
2026-01-28	12.3500	12.3500	12.3500	12.3500	-5.000%	1	164	-3.887%
2026-01-27	13.0500	13.1000	13.0000	13.0000	+4.923%	23	164	-8.692%
2026-01-26	12.0000	12.3900	12.0000	12.3900	-0.562%	6	141	-4.197%
2026-01-23	12.5300	12.6500	12.4600	12.4600	-8.718%	15	135	-4.735%
2026-01-22	13.0000	13.6500	13.0000	13.6500	+5.000%	35	120	-13.040%
2026-01-21	15.0600	15.0600	13.0000	13.0000	+4.839%	51	97	-8.692%
2026-01-20	11.5500	12.4000	11.5500	12.4000	+3.076%	16	49	-4.274%
2026-01-16	12.2000	12.2000	12.0300	12.0300	+2.383%	7	26	-1.330%
2026-01-15	11.7500	11.7500	11.7500	11.7500	-3.292%	7	26	+1.021%
2026-01-14	10.9200	12.2500	10.9200	12.1500	+10.354%	9	19	-2.305%
2026-01-13	11.3200	11.3200	11.0100	11.0100	0.000%	11	11	+7.811%