Dark

NFLX20261120C100
NFLX Nov 20 2026 100.00 Call (NFLX261120C00100000)
option OPRA

EOD

Aug 20, 2026

1.36-1.449%(-0.02)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4000	1.5200	1.3000	1.3600	-1.449%	175	9,088	0.000%
2026-08-19	1.0900	1.6200	1.0500	1.3800	+26.606%	774	9,060	-1.449%
2026-08-18	1.0000	1.2500	0.9900	1.0900	+19.780%	645	8,949	+24.771%
2026-08-17	1.1300	1.1800	0.8200	0.9100	-22.881%	326	8,775	+49.451%
2026-08-14	1.3300	1.3300	1.1200	1.1800	-8.527%	463	8,707	+15.254%
2026-08-13	1.0000	1.3200	0.8100	1.2900	+63.291%	1,123	8,600	+5.426%
2026-08-12	0.8500	0.8500	0.7500	0.7900	-13.187%	151	8,582	+72.152%
2026-08-11	1.1200	1.2400	0.9100	0.9100	-18.750%	343	8,509	+49.451%
2026-08-10	1.0000	1.1300	0.8400	1.1200	+13.131%	306	8,651	+21.429%
2026-08-07	0.9400	1.0700	0.8900	0.9900	+4.211%	499	8,772	+37.374%
2026-08-06	1.2200	1.2200	0.8800	0.9500	-9.524%	332	8,408	+43.158%
2026-08-05	1.2200	1.2600	0.9400	1.0500	+2.941%	467	8,510	+29.524%
2026-08-04	0.9100	1.0700	0.7800	1.0200	+12.088%	1,216	8,275	+33.333%
2026-08-03	0.8400	0.9700	0.7400	0.9100	+19.737%	802	8,534	+49.451%
2026-07-31	0.7800	0.8000	0.6600	0.7600	-10.588%	196	8,532	+78.947%
2026-07-30	0.7200	0.9300	0.6500	0.8500	-3.409%	304	8,383	+60.000%
2026-07-29	0.6800	0.9400	0.6800	0.8800	+15.789%	442	8,358	+54.545%
2026-07-28	0.7500	0.9400	0.6500	0.7600	+15.152%	312	8,549	+78.947%
2026-07-27	0.6000	0.7200	0.6000	0.6600	+4.762%	924	8,668	+106.061%
2026-07-24	0.6500	0.7000	0.5900	0.6300	+1.613%	339	9,198	+115.873%
2026-07-23	0.6400	0.6800	0.5600	0.6200	-3.125%	913	9,290	+119.355%
2026-07-22	0.5600	0.7900	0.5600	0.6400	+3.226%	1,024	9,245	+112.500%
2026-07-21	0.6400	0.6400	0.5000	0.6200	+6.897%	1,145	8,710	+119.355%
2026-07-20	0.6900	0.9600	0.5000	0.5800	-21.622%	725	8,594	+134.483%
2026-07-17	0.7700	1.3000	0.4600	0.7400	-54.878%	1,727	8,760	+83.784%
2026-07-16	1.6000	1.6500	1.4400	1.6400	+1.863%	539	7,957	-17.073%
2026-07-15	1.5800	1.8000	1.4500	1.6100	+3.871%	370	7,791	-15.528%
2026-07-14	1.4000	1.6200	1.4000	1.5500	-7.186%	207	7,515	-12.258%
2026-07-13	1.8500	1.9000	1.5400	1.6700	+3.086%	249	7,335	-18.563%
2026-07-10	1.6500	1.7400	1.4700	1.6200	-17.347%	660	7,350	-16.049%
2026-07-09	1.9000	1.9600	1.7000	1.9600	+1.031%	95	7,179	-30.612%
2026-07-08	1.9000	1.9400	1.7500	1.9400	-3.000%	208	7,159	-29.897%
2026-07-07	2.2400	2.3800	2.0000	2.0000	+1.010%	494	7,235	-32.000%
2026-07-06	2.1600	2.2300	1.8400	1.9800	-13.913%	568	7,264	-31.313%
2026-07-02	1.9500	2.5400	1.7000	2.3000	+36.905%	552	7,230	-40.870%
2026-07-01	1.6000	1.7700	1.4000	1.6800	+22.628%	347	7,230	-19.048%
2026-06-30	1.6500	1.6500	1.3500	1.3700	-16.970%	175	7,101	-0.730%
2026-06-29	1.7800	2.0200	1.6100	1.6500	-0.602%	164	7,034	-17.576%
2026-06-26	1.3000	1.8600	1.3000	1.6600	+40.678%	350	6,983	-18.072%
2026-06-25	1.3000	1.6000	1.1800	1.1800	-21.333%	201	6,830	+15.254%
2026-06-24	1.5000	1.6400	1.3000	1.5000	+2.041%	257	6,744	-9.333%
2026-06-23	1.6900	1.8100	1.3800	1.4700	-12.500%	514	6,696	-7.483%
2026-06-22	2.0000	2.1900	1.4800	1.6800	-31.429%	753	6,412	-19.048%
2026-06-18	2.1400	2.4500	2.0200	2.4500	+9.865%	244	6,083	-44.490%
2026-06-17	2.2900	2.4300	2.0800	2.2300	-8.980%	441	6,083	-39.013%
2026-06-16	2.6900	2.6900	2.2400	2.4500	-16.949%	631	6,083	-44.490%
2026-06-15	2.8000	3.0500	2.7000	2.9500	+5.357%	367	5,270	-53.898%
2026-06-12	3.1700	3.1700	2.5800	2.8000	-9.091%	240	5,270	-51.429%
2026-06-11	3.0000	3.4000	2.8500	3.0800	-6.667%	294	5,270	-55.844%
2026-06-10	3.3600	3.5500	3.2000	3.3000	+3.125%	98	5,220	-58.788%
2026-06-09	3.4700	3.5500	3.2000	3.2000	-15.789%	307	5,194	-57.500%
2026-06-08	3.5200	3.8000	3.4000	3.8000	+4.110%	209	5,006	-64.211%
2026-06-05	3.8500	3.9000	3.2500	3.6500	+3.989%	334	4,960	-62.740%
2026-06-04	4.1700	4.1700	3.5000	3.5100	-3.836%	232	4,823	-61.254%
2026-06-03	4.1000	4.1000	3.4900	3.6500	-10.976%	420	4,685	-62.740%
2026-06-02	4.9000	4.9000	4.0000	4.1000	-16.155%	250	4,649	-66.829%
2026-06-01	4.8700	5.2500	4.6500	4.8900	+0.205%	118	4,588	-72.188%
2026-05-29	4.7500	5.0000	4.6500	4.8800	+0.619%	211	4,555	-72.131%
2026-05-28	5.0000	5.0500	4.5000	4.8500	-6.008%	201	4,496	-71.959%
2026-05-27	5.5000	5.7000	5.1600	5.1600	-7.027%	88	4,453	-73.643%
2026-05-26	5.4700	5.5700	5.2500	5.5500	0.000%	309	4,388	-75.495%
2026-05-22	5.9000	5.9000	5.5500	5.5500	-8.264%	171	4,154	-75.495%
2026-05-21	5.6500	6.5000	5.6500	6.0500	+9.009%	42	4,097	-77.521%
2026-05-20	5.3300	5.7500	5.3300	5.5500	-4.310%	284	4,097	-75.495%
2026-05-19	6.5700	6.8500	5.6500	5.8000	-4.918%	31	3,812	-76.552%
2026-05-18	5.4500	6.4000	5.4500	6.1000	+18.447%	76	3,812	-77.705%
2026-05-15	5.4000	6.0000	5.0500	5.1500	-0.962%	176	3,812	-73.592%
2026-05-14	5.3900	5.7100	5.0500	5.2000	-7.143%	144	3,787	-73.846%
2026-05-13	5.1500	5.7900	5.0500	5.6000	+7.280%	130	3,682	-75.714%
2026-05-12	4.5000	5.9000	4.5000	5.2200	+18.636%	419	3,682	-73.946%
2026-05-11	4.9500	5.5000	4.3500	4.4000	-19.561%	367	3,682	-69.091%
2026-05-08	5.4000	5.6900	5.1800	5.4700	-4.704%	461	3,595	-75.137%
2026-05-07	5.9200	6.1100	5.7400	5.7400	-1.544%	129	3,450	-76.307%
2026-05-06	5.2000	5.9000	5.1500	5.8300	+3.186%	80	3,347	-76.672%
2026-05-05	6.6000	6.6000	5.3700	5.6500	-20.423%	373	3,284	-75.929%
2026-05-04	7.1200	7.1200	6.8000	7.1000	-2.069%	246	3,022	-80.845%
2026-05-01	8.5500	8.5500	7.2500	7.2500	-12.651%	211	2,972	-81.241%
2026-04-30	7.0200	8.5000	7.0200	8.3000	+11.409%	132	2,972	-83.614%
2026-04-29	7.1000	7.7100	7.1000	7.4500	-1.974%	49	2,985	-81.745%
2026-04-28	6.7000	7.6000	6.4800	7.6000	+4.110%	220	2,976	-82.105%
2026-04-27	7.3000	7.7700	7.1000	7.3000	-3.947%	164	2,916	-81.370%
2026-04-24	7.5000	7.7000	7.4100	7.6000	-4.403%	81	2,973	-82.105%
2026-04-23	8.7500	8.7500	7.4500	7.9500	-3.519%	220	2,916	-82.893%
2026-04-22	8.4000	8.5500	8.0000	8.2400	+4.968%	221	2,762	-83.495%
2026-04-21	8.8900	9.0500	7.8500	7.8500	-14.581%	81	2,838	-82.675%
2026-04-20	10.3500	10.4000	8.2900	9.1900	-12.476%	428	2,838	-85.201%
2026-04-17	10.0000	11.2000	9.2400	10.5000	-39.931%	747	2,732	-87.048%
2026-04-16	18.5500	18.5500	16.6200	17.4800	+2.162%	232	2,444	-92.220%
2026-04-15	16.2200	17.1100	16.0000	17.1100	+4.648%	72	2,401	-92.051%
2026-04-14	14.6300	16.8000	14.6300	16.3500	+11.073%	112	2,404	-91.682%
2026-04-13	14.4300	15.0000	14.4000	14.7200	+0.822%	108	2,392	-90.761%
2026-04-10	14.0000	14.6500	13.6600	14.6000	+3.107%	58	2,350	-90.685%
2026-04-09	12.7700	14.3500	12.5000	14.1600	+14.749%	59	2,335	-90.395%
2026-04-08	12.3400	12.7500	12.2400	12.3400	+0.325%	49	2,336	-88.979%
2026-04-07	12.5300	12.6200	12.3000	12.3000	-1.205%	43	2,315	-88.943%
2026-04-06	13.8000	14.0000	12.0200	12.4500	+5.508%	27	2,315	-89.076%
2026-04-02	10.7100	12.3000	10.7100	11.8000	+7.273%	21	2,304	-88.475%
2026-04-01	10.9700	11.0000	10.0000	11.0000	+0.182%	13	2,304	-87.636%
2026-03-31	10.3500	11.0600	10.3500	10.9800	+15.336%	64	2,303	-87.614%
2026-03-30	9.8500	9.8500	9.5200	9.5200	-1.856%	9	2,272	-85.714%
2026-03-27	10.6500	10.6500	9.7000	9.7000	-2.119%	20	2,270	-85.979%
2026-03-26	9.5000	10.1000	9.4400	9.9100	+10.603%	19	2,288	-86.276%
2026-03-25	8.7700	9.2000	8.7700	8.9600	+2.400%	17	2,287	-84.821%
2026-03-24	9.6500	9.6500	8.6000	8.7500	-10.348%	48	2,282	-84.457%
2026-03-23	9.2000	9.7600	8.9500	9.7600	+8.444%	8	2,260	-86.066%
2026-03-20	8.8000	9.0000	8.6600	9.0000	+0.559%	50	2,259	-84.889%
2026-03-19	10.1700	10.3600	8.5600	8.9500	-17.890%	51	2,252	-84.804%
2026-03-18	10.2500	10.9000	10.0000	10.9000	+8.135%	29	2,257	-87.523%
2026-03-17	10.9800	10.9800	10.0000	10.0800	-7.945%	41	2,254	-86.508%
2026-03-16	11.1100	11.5100	10.9500	10.9500	-0.364%	9	2,233	-87.580%
2026-03-13	11.2000	12.0000	10.6000	10.9900	-1.875%	137	2,232	-87.625%
2026-03-12	11.1500	11.2000	10.8500	11.2000	+1.083%	15	2,157	-87.857%
2026-03-11	11.3200	11.4700	11.0800	11.0800	-9.992%	4	2,156	-87.726%
2026-03-10	12.5500	12.5500	12.3100	12.3100	-3.978%	7	2,154	-88.952%
2026-03-09	13.3400	13.3700	12.5000	12.8200	-7.303%	53	2,153	-89.392%
2026-03-06	13.7000	14.1000	12.9500	13.8300	-0.072%	265	2,232	-90.166%
2026-03-05	13.8200	14.0500	13.2000	13.8400	+2.216%	53	2,273	-90.173%
2026-03-04	12.3900	13.9500	12.3900	13.5400	+5.947%	224	2,263	-89.956%
2026-03-03	12.8500	13.3000	11.5500	12.7800	-0.312%	209	2,251	-89.358%
2026-03-02	12.3100	13.1200	12.0400	12.8200	+4.824%	1,673	2,169	-89.392%
2026-02-27	9.4500	12.2300	8.9500	12.2300	+71.049%	595	1,820	-88.880%
2026-02-26	6.6000	7.3000	6.6000	7.1500	+15.323%	176	1,557	-80.979%
2026-02-25	5.2000	6.4500	5.2000	6.2000	+31.915%	63	1,384	-78.065%
2026-02-24	4.2500	4.7000	4.1500	4.7000	+16.049%	513	1,384	-71.064%
2026-02-23	4.0000	4.1200	3.9500	4.0500	-11.957%	42	1,115	-66.420%
2026-02-20	4.6300	4.6300	4.5500	4.6000	+10.843%	5	1,106	-70.435%
2026-02-19	4.3500	4.6000	4.1500	4.1500	-12.632%	12	1,105	-67.229%
2026-02-18	4.5000	4.7500	4.4000	4.7500	+13.095%	28	1,105	-71.368%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-1.176%	2	1,099	-67.619%
2026-02-13	4.4000	4.4000	4.2000	4.2500	+1.432%	8	1,097	-68.000%
2026-02-12	4.5800	5.0000	4.1000	4.1900	-18.641%	183	1,097	-67.542%
2026-02-11	5.6300	5.6300	5.0000	5.1500	-13.735%	12	1,036	-73.592%
2026-02-10	6.4000	6.7000	5.9700	5.9700	+11.589%	32	1,038	-77.219%
2026-02-09	5.5500	5.5500	5.3500	5.3500	-2.727%	3	1,047	-74.579%
2026-02-06	6.0000	6.0000	5.4500	5.5000	0.000%	28	1,046	-75.273%
2026-02-05	6.0000	6.0700	5.5000	5.5000	+0.733%	42	1,023	-75.273%
2026-02-04	5.0000	5.7500	5.0000	5.4600	+7.059%	795	1,016	-75.092%
2026-02-03	5.8100	5.8100	5.1000	5.1000	-17.073%	79	353	-73.333%
2026-02-02	6.5000	6.5000	6.0500	6.1500	+0.820%	16	325	-77.886%
2026-01-30	6.1500	6.2900	6.1000	6.1000	-2.400%	11	330	-77.705%
2026-01-29	6.3500	6.3500	6.0000	6.2500	-8.088%	59	325	-78.240%
2026-01-28	7.3500	7.3500	6.6500	6.8000	-4.225%	88	296	-80.000%
2026-01-27	6.7500	7.1000	6.6700	7.1000	-4.698%	35	333	-80.845%
2026-01-26	7.4000	7.6000	7.2500	7.4500	-0.667%	42	327	-81.745%
2026-01-23	6.3500	7.5900	6.3500	7.5000	+16.279%	59	318	-81.867%
2026-01-22	6.8200	6.9500	6.3000	6.4500	-8.898%	160	304	-78.915%
2026-01-21	6.6500	7.9000	6.3500	7.0800	-25.000%	108	236	-80.791%
2026-01-20	10.1500	10.1500	9.2500	9.4400	+0.747%	87	200	-85.593%
2026-01-16	9.2000	9.3700	9.2000	9.3700	-0.847%	6	125	-85.486%
2026-01-15	10.0000	10.3800	9.4500	9.4500	-0.526%	48	125	-85.608%
2026-01-14	10.1500	10.1500	9.5000	9.5000	-5.473%	8	102	-85.684%
2026-01-13	10.0500	10.0500	10.0500	10.0500	-2.047%	100	100	-86.468%
2026-01-12	10.2600	10.2600	10.2600	10.2600	0.000%	2	2	-86.745%