NFLX261120P00095000
NFLX Nov 20 2026 95.00 Put
optionOPRA
EODOct 5, 2026
27.35USD-2.496%(-0.70)100Vol73OI
NFLX261120P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -2.496% | 100 | 73 | 0.000% |
| 2026-10-02 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +3.889% | 1 | 73 | -2.496% |
| 2026-10-01 | 26.9200 | 27.0100 | 26.9200 | 27.0000 | +6.341% | 89 | 1,217 | +1.296% |
| 2026-09-30 | 25.0000 | 25.3900 | 25.0000 | 25.3900 | -3.460% | 37 | 1,342 | +7.720% |
| 2026-09-28 | 25.4200 | 26.3000 | 25.3700 | 26.3000 | +10.088% | 227 | 1,504 | +3.992% |
| 2026-09-25 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +1.358% | 7 | 1,512 | +14.483% |
| 2026-09-23 | 23.4000 | 23.6000 | 23.4000 | 23.5700 | +2.478% | 200 | 1,421 | +16.037% |
| 2026-09-22 | 22.0100 | 23.0000 | 22.0100 | 23.0000 | +5.747% | 2 | 1,423 | +18.913% |
| 2026-09-21 | 22.0000 | 22.0000 | 21.7500 | 21.7500 | -6.652% | 35 | 1,423 | +25.747% |
| 2026-09-18 | 23.7200 | 23.7200 | 22.9500 | 23.3000 | +19.182% | 162 | 1,412 | +17.382% |
| 2026-09-17 | 19.3000 | 19.5500 | 19.3000 | 19.5500 | +7.713% | 2 | 1,410 | +39.898% |
| 2026-09-16 | 18.0500 | 18.1500 | 18.0500 | 18.1500 | +3.066% | 2 | 1,410 | +50.689% |
| 2026-09-15 | 16.8500 | 17.6100 | 16.8500 | 17.6100 | +14.723% | 2 | 1,411 | +55.309% |
| 2026-09-14 | 15.9100 | 15.9100 | 15.1000 | 15.3500 | -14.246% | 96 | 1,420 | +78.176% |
| 2026-09-11 | 18.9100 | 19.0300 | 17.9000 | 17.9000 | -6.527% | 26 | 1,407 | +52.793% |
| 2026-09-09 | 19.1000 | 19.1500 | 19.1000 | 19.1500 | +0.683% | 22 | 1,394 | +42.820% |
| 2026-09-08 | 18.9300 | 19.0200 | 18.9300 | 19.0200 | +9.625% | 6 | 1,399 | +43.796% |
| 2026-09-04 | 15.1500 | 17.3500 | 15.1500 | 17.3500 | +27.574% | 8 | 1,398 | +57.637% |
| 2026-09-03 | 13.0500 | 13.6000 | 13.0500 | 13.6000 | -1.091% | 2 | 1,398 | +101.103% |
| 2026-09-02 | 14.1500 | 14.1500 | 13.7500 | 13.7500 | -10.423% | 5 | 1,401 | +98.909% |
| 2026-09-01 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -0.325% | 2 | 1,399 | +78.176% |
| 2026-08-28 | 15.9200 | 15.9300 | 15.4000 | 15.4000 | -5.983% | 27 | 1,388 | +77.597% |
| 2026-08-27 | 16.1000 | 16.3800 | 16.1000 | 16.3800 | +13.356% | 12 | 1,376 | +66.972% |
| 2026-08-25 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -9.404% | 1 | 1,375 | +89.273% |
| 2026-08-24 | 16.8000 | 16.8000 | 15.9500 | 15.9500 | +0.631% | 7 | 1,381 | +71.473% |
| 2026-08-21 | 16.0000 | 16.0000 | 15.8500 | 15.8500 | +0.316% | 14 | 1,395 | +72.555% |
| 2026-08-20 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +0.637% | 4 | 1,395 | +73.101% |
| 2026-08-19 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -12.778% | 1 | 1,394 | +74.204% |
| 2026-08-18 | 18.4000 | 18.4000 | 17.2500 | 18.0000 | -7.312% | 74 | 1,418 | +51.944% |
| 2026-08-17 | 18.9000 | 19.4200 | 18.9000 | 19.4200 | +9.408% | 13 | 1,416 | +40.834% |
| 2026-08-14 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -13.835% | 20 | 1,416 | +54.085% |
| 2026-08-11 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -3.963% | 2 | 1,418 | +32.767% |
| 2026-08-10 | 21.0000 | 21.4500 | 21.0000 | 21.4500 | -0.233% | 8 | 1,426 | +27.506% |
| 2026-08-07 | 21.4500 | 21.5000 | 21.4500 | 21.5000 | -4.656% | 4 | 1,430 | +27.209% |
| 2026-08-04 | 22.1700 | 22.7200 | 22.1700 | 22.5500 | +1.030% | 3 | 1,433 | +21.286% |
| 2026-07-29 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -10.000% | 1 | 1,433 | +22.536% |
| 2026-07-24 | 25.6400 | 25.6400 | 24.8000 | 24.8000 | -6.907% | 35 | 1,431 | +10.282% |
| 2026-07-23 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +6.517% | 5 | 1,436 | +2.665% |
| 2026-07-22 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | -9.384% | 1 | 1,437 | +9.356% |
| 2026-07-20 | 27.3500 | 27.9600 | 27.3100 | 27.6000 | +3.565% | 89 | 1,444 | -0.906% |
| 2026-07-17 | 29.1900 | 29.1900 | 25.9800 | 26.6500 | +20.045% | 1,335 | 2,266 | +2.627% |
| 2026-07-15 | 22.3000 | 22.3000 | 21.8500 | 22.2000 | +2.493% | 46 | 2,300 | +23.198% |
| 2026-07-13 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | -6.638% | 5 | 2,295 | +26.270% |
| 2026-07-10 | 22.9700 | 23.2000 | 22.9700 | 23.2000 | +10.529% | 4 | 2,291 | +17.888% |
| 2026-07-08 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | +5.055% | 2 | 2,289 | +30.300% |
| 2026-07-02 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -4.630% | 2 | 2,291 | +36.887% |
| 2026-06-29 | 20.9000 | 20.9500 | 20.9000 | 20.9500 | -4.250% | 2 | 2,291 | +30.549% |
| 2026-06-26 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -8.567% | 1 | 2,292 | +25.000% |
| 2026-06-25 | 24.3200 | 24.3200 | 23.5000 | 23.9300 | +2.440% | 6 | 2,286 | +14.292% |
| 2026-06-24 | 22.9600 | 24.0000 | 22.9600 | 23.3600 | +2.456% | 67 | 2,314 | +17.080% |
| 2026-06-23 | 22.7700 | 22.8300 | 22.5000 | 22.8000 | -1.935% | 13 | 2,302 | +19.956% |
| 2026-06-22 | 21.0500 | 23.4700 | 21.0500 | 23.2500 | +20.466% | 55 | 2,251 | +17.634% |
| 2026-06-18 | 19.3500 | 19.3500 | 19.3000 | 19.3000 | -1.279% | 2 | 2,251 | +41.710% |
| 2026-06-17 | 19.0000 | 19.5500 | 19.0000 | 19.5500 | +5.108% | 12 | 2,246 | +39.898% |
| 2026-06-16 | 17.0100 | 18.8500 | 16.7700 | 18.6000 | +15.313% | 398 | 1,868 | +47.043% |
| 2026-06-15 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -4.556% | 1 | 1,869 | +69.560% |
| 2026-06-12 | 17.5000 | 17.5000 | 16.9000 | 16.9000 | +0.896% | 3 | 1,871 | +61.834% |
| 2026-06-11 | 16.6500 | 17.1500 | 16.6000 | 16.7500 | +5.280% | 11 | 1,868 | +63.284% |
| 2026-06-10 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -2.092% | 2 | 1,866 | +71.904% |
| 2026-06-09 | 16.0500 | 16.2500 | 16.0500 | 16.2500 | +1.563% | 4 | 1,866 | +68.308% |
| 2026-06-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.556% | 1 | 1,867 | +70.938% |
| 2026-06-05 | 16.2700 | 16.5900 | 16.2700 | 16.5900 | +2.218% | 11 | 1,856 | +64.858% |
| 2026-06-04 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -2.347% | 1 | 1,855 | +68.515% |
| 2026-06-03 | 16.4500 | 16.7000 | 16.4500 | 16.6200 | +9.775% | 960 | 896 | +64.561% |
| 2026-06-02 | 15.1000 | 15.1500 | 15.0000 | 15.1400 | +8.921% | 18 | 878 | +80.647% |
| 2026-06-01 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +3.192% | 2 | 880 | +96.763% |
| 2026-05-29 | 13.5200 | 13.5200 | 13.4700 | 13.4700 | +0.899% | 4 | 877 | +103.044% |
| 2026-05-28 | 13.3100 | 13.5000 | 13.0900 | 13.3500 | +7.229% | 6 | 873 | +104.869% |
| 2026-05-26 | 12.5800 | 12.5800 | 12.4500 | 12.4500 | +2.978% | 17 | 872 | +119.679% |
| 2026-05-22 | 11.9500 | 12.1400 | 11.9500 | 12.0900 | +7.467% | 17 | 868 | +126.220% |
| 2026-05-21 | 11.2500 | 11.3000 | 11.2500 | 11.2500 | -9.274% | 24 | 868 | +143.111% |
| 2026-05-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +5.532% | 2 | 867 | +120.565% |
| 2026-05-19 | 12.2000 | 12.2000 | 11.7500 | 11.7500 | +0.772% | 3 | 866 | +132.766% |
| 2026-05-18 | 13.3000 | 13.3000 | 11.5500 | 11.6600 | -8.692% | 49 | 876 | +134.563% |
| 2026-05-15 | 12.5000 | 12.7800 | 12.5000 | 12.7700 | +2.984% | 31 | 886 | +114.174% |
| 2026-05-14 | 12.4500 | 12.4500 | 12.4000 | 12.4000 | +2.479% | 33 | 886 | +120.565% |
| 2026-05-13 | 12.8200 | 12.8200 | 12.1000 | 12.1000 | +0.415% | 59 | 940 | +126.033% |
| 2026-05-12 | 13.0000 | 13.7500 | 12.0500 | 12.0500 | -11.915% | 16 | 942 | +126.971% |
| 2026-05-11 | 12.8500 | 13.6800 | 12.8500 | 13.6800 | +12.593% | 2 | 941 | +99.927% |
| 2026-05-07 | 11.8500 | 12.2500 | 11.8500 | 12.1500 | -1.699% | 365 | 721 | +125.103% |
| 2026-05-06 | 12.8300 | 12.8300 | 12.3300 | 12.3600 | +0.081% | 8 | 723 | +121.278% |
| 2026-05-05 | 11.4500 | 12.5000 | 11.4500 | 12.3500 | +16.509% | 26 | 711 | +121.457% |
| 2026-05-04 | 10.3500 | 10.6000 | 10.2900 | 10.6000 | +2.913% | 11 | 709 | +158.019% |
| 2026-05-01 | 9.3200 | 10.3000 | 9.3200 | 10.3000 | +3.000% | 76 | 658 | +165.534% |
| 2026-04-30 | 10.7500 | 10.7500 | 9.9300 | 10.0000 | -2.439% | 194 | 573 | +173.500% |
| 2026-04-28 | 10.7000 | 11.1500 | 10.2500 | 10.2500 | -3.302% | 107 | 660 | +166.829% |
| 2026-04-27 | 10.2500 | 10.6000 | 10.2500 | 10.6000 | +3.617% | 12 | 649 | +158.019% |
| 2026-04-24 | 10.1900 | 10.4500 | 10.1000 | 10.2300 | +2.814% | 22 | 637 | +167.351% |
| 2026-04-23 | 9.9100 | 9.9500 | 9.9100 | 9.9500 | -0.201% | 2 | 637 | +174.874% |
| 2026-04-22 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -1.287% | 1 | 636 | +174.323% |
| 2026-04-21 | 9.3000 | 10.1000 | 9.3000 | 10.1000 | +6.653% | 29 | 620 | +170.792% |
| 2026-04-20 | 8.6000 | 9.8000 | 8.6000 | 9.4700 | +14.096% | 28 | 599 | +188.807% |
| 2026-04-17 | 8.6000 | 9.0700 | 7.9000 | 8.3000 | +49.550% | 623 | 396 | +229.518% |
| 2026-04-16 | 5.6800 | 5.7000 | 5.5500 | 5.5500 | -7.500% | 20 | 384 | +392.793% |
| 2026-04-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 10 | 384 | +355.833% |
| 2026-04-14 | 6.6500 | 6.8000 | 6.2000 | 6.2500 | -13.793% | 141 | 379 | +337.600% |
| 2026-04-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.277% | 2 | 300 | +277.241% |
| 2026-04-10 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -7.189% | 5 | 298 | +278.285% |
| 2026-04-09 | 7.8500 | 7.8500 | 7.7900 | 7.7900 | -12.961% | 6 | 303 | +251.091% |
| 2026-04-07 | 8.9400 | 9.1600 | 8.8000 | 8.9500 | -0.886% | 56 | 297 | +205.587% |
| 2026-04-06 | 8.9000 | 9.1000 | 8.9000 | 9.0300 | -1.848% | 4 | 259 | +202.879% |
| 2026-04-02 | 9.5500 | 9.6500 | 9.2000 | 9.2000 | -9.360% | 27 | 246 | +197.283% |
| 2026-04-01 | 10.2400 | 10.2400 | 10.1500 | 10.1500 | -5.140% | 3 | 246 | +169.458% |
| 2026-03-31 | 10.8500 | 10.8500 | 10.6400 | 10.7000 | -7.359% | 3 | 244 | +155.607% |
| 2026-03-30 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.873% | 4 | 244 | +136.797% |
| 2026-03-27 | 11.8000 | 11.8000 | 11.4500 | 11.4500 | +0.439% | 100 | 241 | +138.865% |
| 2026-03-26 | 10.5000 | 11.4000 | 10.5000 | 11.4000 | -2.564% | 3 | 246 | +139.912% |
| 2026-03-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.739% | 1 | 248 | +133.761% |
| 2026-03-23 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | -5.892% | 4 | 247 | +137.826% |
| 2026-03-20 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +16.381% | 10 | 247 | +123.813% |
| 2026-03-18 | 10.8500 | 10.8500 | 10.5000 | 10.5000 | -7.244% | 2 | 247 | +160.476% |
| 2026-03-13 | 11.0700 | 11.3200 | 11.0700 | 11.3200 | -1.565% | 32 | 245 | +141.608% |
| 2026-03-12 | 11.1300 | 11.5000 | 11.1300 | 11.5000 | +3.417% | 32 | 245 | +137.826% |
| 2026-03-11 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +9.020% | 1 | 260 | +145.953% |
| 2026-03-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.513% | 1 | 260 | +168.137% |
| 2026-03-09 | 10.8500 | 10.8500 | 9.9500 | 9.9500 | +2.156% | 2 | 259 | +174.874% |
| 2026-03-05 | 9.4500 | 9.9600 | 9.3200 | 9.7400 | +1.037% | 7 | 259 | +180.801% |
| 2026-03-04 | 9.8600 | 9.8700 | 9.4700 | 9.6400 | -5.951% | 16 | 260 | +183.714% |
| 2026-03-03 | 10.8800 | 10.8800 | 10.2500 | 10.2500 | -2.567% | 10 | 252 | +166.829% |
| 2026-03-02 | 10.8500 | 10.8500 | 10.5200 | 10.5200 | -0.284% | 31 | 252 | +159.981% |
| 2026-02-27 | 12.7800 | 12.7800 | 10.5500 | 10.5500 | -51.494% | 26 | 251 | +159.242% |
| 2026-02-24 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -2.902% | 15 | 246 | +25.747% |
| 2026-02-23 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +10.236% | 1 | 231 | +22.098% |
| 2026-02-18 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -5.839% | 5 | 232 | +34.596% |
| 2026-02-13 | 21.8800 | 21.8800 | 21.5700 | 21.5800 | +13.281% | 40 | 207 | +26.738% |
| 2026-02-11 | 18.8500 | 19.0500 | 18.8500 | 19.0500 | +12.389% | 5 | 207 | +43.570% |
| 2026-02-10 | 16.5600 | 16.9500 | 16.5600 | 16.9500 | -5.938% | 31 | 206 | +61.357% |
| 2026-02-06 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +1.122% | 10 | 177 | +51.776% |
| 2026-02-05 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -5.963% | 4 | 167 | +53.479% |
| 2026-02-03 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +11.536% | 1 | 163 | +44.327% |
| 2026-01-29 | 17.0000 | 17.0000 | 16.9900 | 16.9900 | +9.542% | 6 | 163 | +60.977% |
| 2026-01-28 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -4.554% | 3 | 157 | +76.338% |
| 2026-01-22 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -4.524% | 2 | 154 | +68.308% |
| 2026-01-21 | 16.7300 | 17.0200 | 16.7300 | 17.0200 | +11.607% | 113 | 152 | +60.693% |
| 2026-01-20 | 15.0000 | 15.2500 | 15.0000 | 15.2500 | +1.667% | 7 | 39 | +79.344% |
| 2026-01-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.041% | 1 | 32 | +82.333% |
| 2026-01-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 10 | 32 | +86.054% |
| 2026-01-14 | 13.5700 | 14.7000 | 13.5700 | 14.7000 | 0.000% | 22 | 22 | +86.054% |