Dark

NFLX20261120C105
NFLX Nov 20 2026 105.00 Call (NFLX261120C00105000)
option OPRA

EOD

Jul 1, 2026

1.25+12.613%(+0.14)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.3000	1.0600	1.2500	+12.613%	150	2,918	0.000%
2026-06-30	1.0600	1.1300	1.0300	1.1100	-9.756%	60	2,808	+12.613%
2026-06-29	1.3000	1.5100	1.2000	1.2300	+2.500%	339	2,837	+1.626%
2026-06-26	1.2200	1.4000	1.1500	1.2000	+20.000%	196	2,820	+4.167%
2026-06-25	1.1500	1.1500	1.0000	1.0000	-0.990%	57	2,771	+25.000%
2026-06-24	1.1300	1.1300	1.0000	1.0100	-9.821%	114	2,771	+23.762%
2026-06-23	1.3000	1.6100	1.1000	1.1200	-12.500%	244	2,776	+11.607%
2026-06-22	1.5900	1.5900	1.1400	1.2800	-30.811%	120	2,651	-2.344%
2026-06-18	1.5200	1.8500	1.5200	1.8500	+15.625%	68	2,389	-32.432%
2026-06-17	1.7700	2.0500	1.6000	1.6000	-10.112%	261	2,389	-21.875%
2026-06-16	2.7100	2.7100	1.7000	1.7800	-18.721%	191	2,389	-29.775%
2026-06-15	2.1000	2.2400	2.0000	2.1900	+8.416%	52	2,324	-42.922%
2026-06-12	2.4500	2.4500	1.9400	2.0200	-12.174%	56	2,324	-38.119%
2026-06-11	2.3000	2.4100	2.1000	2.3000	-13.208%	143	2,324	-45.652%
2026-06-10	2.6500	2.7000	2.4200	2.6500	+10.417%	32	2,275	-52.830%
2026-06-09	2.7200	2.7200	2.4000	2.4000	-10.781%	59	2,267	-47.917%
2026-06-08	2.6800	2.8400	2.5100	2.6900	-2.182%	251	2,250	-53.532%
2026-06-05	2.8200	2.8200	2.5300	2.7500	+0.733%	171	2,250	-54.545%
2026-06-04	3.1200	3.1900	2.7000	2.7300	-0.727%	240	2,281	-54.212%
2026-06-03	3.0000	3.1000	2.7000	2.7500	-13.249%	156	2,295	-54.545%
2026-06-02	3.0000	3.4300	3.0000	3.1700	-11.944%	107	2,304	-60.568%
2026-06-01	3.8100	3.8500	3.4000	3.6000	-4.762%	24	2,324	-65.278%
2026-05-29	3.8000	3.8500	3.6100	3.7800	+1.340%	82	2,309	-66.931%
2026-05-28	3.8500	3.8500	3.5000	3.7300	-6.983%	712	2,293	-66.488%
2026-05-27	4.0500	4.3000	3.9500	4.0100	-3.373%	80	1,681	-68.828%
2026-05-26	4.2000	4.3000	4.1500	4.1500	-2.353%	13	1,626	-69.880%
2026-05-22	4.5000	4.5000	4.2500	4.2500	-8.798%	83	1,623	-70.588%
2026-05-21	4.2500	5.0500	4.2500	4.6600	+6.881%	58	1,580	-73.176%
2026-05-20	4.4000	4.4000	3.9500	4.3600	-2.895%	93	1,580	-71.330%
2026-05-19	5.0500	5.2600	4.3600	4.4900	-4.468%	186	1,553	-72.160%
2026-05-18	3.5000	4.9000	3.5000	4.7000	+20.513%	64	1,553	-73.404%
2026-05-15	4.5500	4.6000	3.8000	3.9000	+0.257%	24	1,553	-67.949%
2026-05-14	4.0500	4.3500	3.8800	3.8900	-6.039%	43	1,568	-67.866%
2026-05-13	3.5500	4.6000	3.5500	4.1400	+4.810%	118	1,469	-69.807%
2026-05-12	3.6800	4.6500	3.6800	3.9500	+16.176%	473	1,469	-68.354%
2026-05-11	3.7800	3.9700	3.3000	3.4000	-17.073%	44	1,469	-63.235%
2026-05-08	4.1000	4.1500	4.0700	4.1000	-8.889%	72	1,348	-69.512%
2026-05-07	4.3000	4.6200	4.3000	4.5000	+5.882%	31	1,292	-72.222%
2026-05-06	4.1500	4.4500	4.1500	4.2500	-1.163%	47	1,283	-70.588%
2026-05-05	5.0000	5.0000	4.0600	4.3000	-15.686%	41	1,269	-70.930%
2026-05-04	5.2500	5.7300	5.1000	5.1000	-9.735%	50	1,280	-75.490%
2026-05-01	6.4000	6.5700	5.6000	5.6500	-14.653%	108	1,184	-77.876%
2026-04-30	5.4000	6.6200	5.4000	6.6200	+14.533%	176	1,184	-81.118%
2026-04-29	5.5500	6.1000	5.5500	5.7800	+0.522%	30	1,055	-78.374%
2026-04-28	5.4000	5.7500	4.9500	5.7500	+2.679%	88	1,050	-78.261%
2026-04-27	5.8500	6.1000	5.6000	5.6000	-4.274%	16	1,021	-77.679%
2026-04-24	5.8000	6.0500	5.7400	5.8500	-6.400%	97	1,015	-78.632%
2026-04-23	6.7000	6.7000	5.9000	6.2500	-3.846%	28	1,066	-80.000%
2026-04-22	6.2200	6.7000	6.2200	6.5000	+4.000%	116	1,073	-80.769%
2026-04-21	6.9700	7.2000	6.2000	6.2500	-14.266%	32	1,038	-80.000%
2026-04-20	7.9500	8.0000	6.5000	7.2900	-12.274%	53	1,038	-82.853%
2026-04-17	8.3500	8.9000	7.2100	8.3100	-42.769%	415	1,034	-84.958%
2026-04-16	14.9000	15.4700	13.9000	14.5200	-1.224%	135	1,112	-91.391%
2026-04-15	13.2500	14.7000	12.6000	14.7000	+7.299%	153	1,102	-91.497%
2026-04-14	12.4400	13.9300	12.4000	13.7000	+12.757%	238	1,080	-90.876%
2026-04-13	11.7600	12.3200	11.7600	12.1500	+7.522%	32	952	-89.712%
2026-04-10	11.7800	11.7800	11.2500	11.3000	-2.586%	19	949	-88.938%
2026-04-09	10.5900	11.8000	10.5900	11.6000	+15.194%	123	950	-89.224%
2026-04-08	10.0000	10.6500	9.7000	10.0700	-0.297%	28	942	-87.587%
2026-04-07	10.5000	10.5500	10.0500	10.1000	+1.508%	24	929	-87.624%
2026-04-06	11.8500	12.0700	9.9500	9.9500	+2.683%	58	923	-87.437%
2026-04-02	8.5100	9.6900	8.5100	9.6900	+12.674%	10	903	-87.100%
2026-04-01	7.8400	8.6000	7.8400	8.6000	-3.911%	15	903	-85.465%
2026-03-31	8.2200	8.9500	8.2200	8.9500	+16.385%	14	914	-86.034%
2026-03-30	8.0000	8.0000	7.6900	7.6900	-3.270%	29	914	-83.745%
2026-03-27	8.2300	8.2300	7.8700	7.9500	-2.454%	8	894	-84.277%
2026-03-26	7.5000	8.4500	7.5000	8.1500	+13.986%	12	895	-84.663%
2026-03-25	6.9000	7.1500	6.8500	7.1500	+4.380%	5	897	-82.517%
2026-03-24	7.2500	7.3000	6.8500	6.8500	-9.868%	32	897	-81.752%
2026-03-23	7.6000	7.9400	7.3400	7.6000	+3.401%	34	880	-83.553%
2026-03-20	7.0000	7.3500	6.9500	7.3500	+1.379%	55	880	-82.993%
2026-03-19	7.8300	7.8300	6.8500	7.2500	-14.706%	38	848	-82.759%
2026-03-18	8.0200	8.5000	8.0200	8.5000	+3.155%	22	854	-85.294%
2026-03-17	8.8700	8.8700	8.1000	8.2400	-8.444%	37	871	-84.830%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-2.386%	20	840	-86.111%
2026-03-13	9.2600	9.2600	8.8800	9.2200	+3.596%	78	840	-86.443%
2026-03-12	9.0500	9.2500	8.9000	8.9000	-1.221%	7	829	-85.955%
2026-03-11	10.2000	10.2000	9.0100	9.0100	-13.365%	41	829	-86.127%
2026-03-10	10.3300	10.4000	9.9100	10.4000	-2.347%	33	836	-87.981%
2026-03-09	10.7700	11.0000	10.3500	10.6500	-8.505%	230	866	-88.263%
2026-03-06	12.2500	12.2500	11.0100	11.6400	+2.555%	86	991	-89.261%
2026-03-05	11.1000	11.5700	11.1000	11.3500	+2.068%	31	953	-88.987%
2026-03-04	10.1500	11.5000	10.1500	11.1200	+7.440%	290	939	-88.759%
2026-03-03	10.5500	10.5500	9.6500	10.3500	+2.071%	14	725	-87.923%
2026-03-02	10.4700	10.6000	9.9700	10.1400	+0.396%	57	725	-87.673%
2026-02-27	8.9500	10.1500	7.5300	10.1000	+74.138%	390	711	-87.624%
2026-02-26	5.1500	5.8000	5.1500	5.8000	+14.851%	14	799	-78.448%
2026-02-25	4.8000	5.1000	4.5000	5.0500	+34.667%	28	782	-75.248%
2026-02-24	3.6400	3.7500	3.6000	3.7500	+15.385%	25	782	-66.667%
2026-02-23	3.3000	3.3000	3.2500	3.2500	-4.412%	7	775	-61.538%
2026-02-19	3.5500	3.5500	3.4000	3.4000	-5.556%	51	768	-63.235%
2026-02-18	3.5500	3.6000	3.5500	3.6000	+2.564%	9	748	-65.278%
2026-02-17	3.5000	3.5100	3.5000	3.5100	+3.235%	6	739	-64.387%
2026-02-13	3.4100	3.4400	3.3500	3.4000	-2.857%	111	646	-63.235%
2026-02-12	3.4900	3.7500	3.3000	3.5000	-12.500%	42	646	-64.286%
2026-02-11	4.1600	4.1600	4.0000	4.0000	-21.569%	12	646	-68.750%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+16.705%	20	654	-75.490%
2026-02-09	4.6000	4.8500	4.2200	4.3700	-7.021%	21	664	-71.396%
2026-02-06	4.1700	4.7000	4.1700	4.7000	+2.174%	3	663	-73.404%
2026-02-05	4.9000	4.9000	4.6000	4.6000	+4.784%	6	662	-72.826%
2026-02-04	4.0900	4.3900	4.0500	4.3900	+7.598%	247	662	-71.526%
2026-02-03	4.6100	4.6100	4.0800	4.0800	-15.876%	24	425	-69.363%
2026-02-02	4.9500	5.5500	4.8500	4.8500	-3.960%	323	415	-74.227%
2026-01-30	5.0000	5.0500	4.9600	5.0500	+1.610%	91	245	-75.248%
2026-01-29	5.3000	5.3000	4.9400	4.9700	-9.636%	86	228	-74.849%
2026-01-28	5.7200	5.9000	5.5000	5.5000	-0.181%	59	150	-77.273%
2026-01-27	5.5000	5.5300	5.5000	5.5100	-8.167%	8	100	-77.314%
2026-01-26	6.2000	6.2000	6.0000	6.0000	+1.523%	3	93	-79.167%
2026-01-23	6.1100	6.1100	5.9100	5.9100	+15.882%	15	93	-78.849%
2026-01-22	5.4200	5.4200	5.1000	5.1000	-6.934%	4	78	-75.490%
2026-01-21	5.6500	5.7500	5.1500	5.4800	-29.744%	49	77	-77.190%
2026-01-20	7.8000	7.8000	7.8000	7.8000	+4.000%	1	36	-83.974%
2026-01-16	7.3000	7.5000	7.3000	7.5000	-5.063%	21	16	-83.333%
2026-01-15	8.4000	8.4000	7.9000	7.9000	+9.267%	3	16	-84.177%
2026-01-14	8.2500	8.2500	7.2300	7.2300	-11.070%	14	13	-82.711%
2026-01-12	9.0000	9.0000	8.1300	8.1300	0.000%	3	2	-84.625%