Dark

NFLX20261120C110
NFLX Nov 20 2026 110.00 Call (NFLX261120C00110000)
option OPRA

EOD

Aug 20, 2026

0.6300-5.970%(-0.0400)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5600	0.7100	0.5600	0.6300	-5.970%	74	5,295	0.000%
2026-08-19	0.5000	0.7500	0.5000	0.6700	+28.846%	175	5,346	-5.970%
2026-08-18	0.4900	0.5900	0.4500	0.5200	+20.930%	136	5,286	+21.154%
2026-08-17	0.4800	0.5100	0.4300	0.4300	-21.818%	224	5,295	+46.512%
2026-08-14	0.6000	0.6900	0.5400	0.5500	-12.698%	155	5,309	+14.545%
2026-08-13	0.5500	0.6300	0.4700	0.6300	+50.000%	128	5,310	0.000%
2026-08-12	0.4100	0.4200	0.3600	0.4200	-14.286%	44	5,311	+50.000%
2026-08-11	0.5500	0.5700	0.4000	0.4900	-14.035%	22	5,321	+28.571%
2026-08-10	0.4700	0.5800	0.2800	0.5700	+11.765%	232	5,330	+10.526%
2026-08-07	0.5100	0.5300	0.5100	0.5100	0.000%	21	5,175	+23.529%
2026-08-06	0.5600	0.6100	0.4800	0.5100	-1.923%	237	5,189	+23.529%
2026-08-05	0.5500	0.5800	0.4800	0.5200	-5.455%	50	5,175	+21.154%
2026-08-04	0.4300	0.5500	0.4300	0.5500	+17.021%	110	5,186	+14.545%
2026-08-03	0.4600	0.4800	0.2400	0.4700	+20.513%	110	5,144	+34.043%
2026-07-31	0.4600	0.4600	0.3600	0.3900	-11.364%	42	5,189	+61.538%
2026-07-30	0.3800	0.4700	0.3500	0.4400	-4.348%	169	5,165	+43.182%
2026-07-29	0.4100	0.5100	0.3800	0.4600	+9.524%	74	5,266	+36.957%
2026-07-28	0.4300	0.5000	0.4200	0.4200	+16.667%	487	5,240	+50.000%
2026-07-27	0.3700	0.4000	0.3400	0.3600	-2.703%	19	5,703	+75.000%
2026-07-24	0.3400	0.4100	0.3400	0.3700	+5.714%	779	5,698	+70.270%
2026-07-23	0.3200	0.3800	0.3200	0.3500	-5.405%	268	4,937	+80.000%
2026-07-22	0.4100	0.4500	0.3700	0.3700	+15.625%	105	4,984	+70.270%
2026-07-21	0.3600	0.3600	0.3000	0.3200	-8.571%	152	4,923	+96.875%
2026-07-20	0.3900	0.4000	0.3300	0.3500	-27.083%	66	4,968	+80.000%
2026-07-17	0.4400	0.4800	0.2500	0.4800	-41.463%	425	4,925	+31.250%
2026-07-16	0.8700	0.9000	0.8200	0.8200	+18.841%	76	4,601	-23.171%
2026-07-15	0.9700	1.0000	0.6900	0.6900	-18.824%	34	4,598	-8.696%
2026-07-14	0.8500	0.9000	0.8500	0.8500	-5.556%	15	4,614	-25.882%
2026-07-13	0.9600	0.9800	0.8400	0.9000	-6.250%	23	4,600	-30.000%
2026-07-10	0.9000	0.9800	0.8000	0.9600	-12.727%	188	4,599	-34.375%
2026-07-09	1.0600	1.1000	1.0000	1.1000	0.000%	563	4,438	-42.727%
2026-07-08	1.0700	1.1000	1.0300	1.1000	-5.172%	545	3,891	-42.727%
2026-07-07	1.3100	1.3500	1.1500	1.1600	+13.725%	355	3,394	-45.690%
2026-07-06	1.0500	1.1500	1.0200	1.0200	-21.538%	13	3,054	-38.235%
2026-07-02	1.0900	1.3900	1.0900	1.3000	+35.417%	49	3,061	-51.538%
2026-07-01	0.9100	0.9700	0.8200	0.9600	+6.667%	76	3,061	-34.375%
2026-06-30	0.9000	0.9000	0.8300	0.9000	-2.174%	17	2,994	-30.000%
2026-06-29	1.0100	1.1000	0.9200	0.9200	+2.222%	101	2,994	-31.522%
2026-06-26	0.7900	1.0800	0.7900	0.9000	+15.385%	269	2,999	-30.000%
2026-06-25	0.8100	0.8500	0.7400	0.7800	-11.364%	65	3,022	-19.231%
2026-06-24	0.8300	0.9000	0.7800	0.8800	+2.326%	174	3,010	-28.409%
2026-06-23	1.0000	1.0000	0.8400	0.8600	-11.340%	154	3,010	-26.744%
2026-06-22	1.2000	1.3000	0.8800	0.9700	-25.954%	121	3,021	-35.052%
2026-06-18	1.2300	1.4000	1.1800	1.3100	+4.800%	81	2,920	-51.908%
2026-06-17	1.3800	1.3800	1.2200	1.2500	-7.407%	143	2,920	-49.600%
2026-06-16	1.4000	1.4000	1.2900	1.3500	-17.178%	123	2,920	-53.333%
2026-06-15	1.6400	1.7200	1.5000	1.6300	-2.395%	16	2,894	-61.350%
2026-06-12	1.4500	1.6700	1.4500	1.6700	+3.727%	85	2,894	-62.275%
2026-06-11	1.8400	1.8400	1.5900	1.6100	-18.274%	101	2,894	-60.870%
2026-06-10	1.9000	2.0300	1.8100	1.9700	+6.486%	60	2,899	-68.020%
2026-06-09	2.0500	2.0500	1.8500	1.8500	-11.905%	117	2,924	-65.946%
2026-06-08	2.0200	2.1000	1.9300	2.1000	+7.143%	58	2,926	-70.000%
2026-06-05	2.3000	2.3000	1.9000	1.9600	-4.854%	68	2,944	-67.857%
2026-06-04	2.6200	2.6200	2.0500	2.0600	-4.630%	145	2,962	-69.417%
2026-06-03	2.5600	2.5600	2.0700	2.1600	-12.903%	182	2,985	-70.833%
2026-06-02	2.7500	2.7500	2.4300	2.4800	-15.646%	130	2,897	-74.597%
2026-06-01	3.0000	3.0500	2.7500	2.9400	+3.158%	29	2,906	-78.571%
2026-05-29	2.9000	2.9100	2.8300	2.8500	+0.707%	8	2,899	-77.895%
2026-05-28	2.6500	2.9800	2.6500	2.8300	-8.710%	75	2,900	-77.739%
2026-05-27	3.3500	3.4000	3.0800	3.1000	-3.727%	102	2,874	-79.677%
2026-05-26	3.3000	3.4600	3.1000	3.2200	-2.424%	80	2,825	-80.435%
2026-05-22	3.3800	3.3800	3.2500	3.3000	-12.000%	38	2,784	-80.909%
2026-05-21	3.3300	3.8300	3.1500	3.7500	+13.636%	54	2,752	-83.200%
2026-05-20	3.2500	3.3100	3.2200	3.3000	-5.714%	26	2,752	-80.909%
2026-05-19	3.8500	3.8500	3.3500	3.5000	-5.914%	18	2,702	-82.000%
2026-05-18	3.1000	3.8500	3.1000	3.7200	+26.102%	138	2,702	-83.065%
2026-05-15	3.0900	3.0900	2.9500	2.9500	-3.279%	95	2,702	-78.644%
2026-05-14	3.0500	3.3000	2.9500	3.0500	-5.864%	101	2,699	-79.344%
2026-05-13	3.1500	3.3500	3.1500	3.2400	+6.230%	39	2,616	-80.556%
2026-05-12	2.5800	3.4500	2.5800	3.0500	+17.308%	108	2,616	-79.344%
2026-05-11	2.9300	3.0500	2.4900	2.6000	-18.239%	115	2,616	-75.769%
2026-05-08	3.1500	3.1800	3.0000	3.1800	-3.636%	40	2,559	-80.189%
2026-05-07	3.3000	3.4800	3.3000	3.3000	0.000%	41	2,528	-80.909%
2026-05-06	2.9800	3.4000	2.9800	3.3000	+6.452%	34	2,546	-80.909%
2026-05-05	3.9000	3.9000	3.0800	3.1000	-22.500%	314	2,540	-79.677%
2026-05-04	4.1700	4.3000	3.9500	4.0000	-8.046%	67	2,423	-84.250%
2026-05-01	5.0000	5.0000	4.2500	4.3500	-13.000%	117	2,361	-85.517%
2026-04-30	4.1500	5.0100	4.1500	5.0000	+12.360%	60	2,361	-87.400%
2026-04-29	4.3500	4.6200	4.3500	4.4500	-2.198%	68	2,323	-85.843%
2026-04-28	4.0000	4.5500	3.8500	4.5500	+5.814%	240	2,267	-86.154%
2026-04-27	4.3300	4.7500	4.2500	4.3000	-5.495%	53	2,352	-85.349%
2026-04-24	4.7700	4.8000	4.4000	4.5500	-5.208%	26	2,307	-86.154%
2026-04-23	5.3800	5.3800	4.5000	4.8000	-4.000%	25	2,310	-86.875%
2026-04-22	5.0000	5.2000	4.8000	5.0000	+4.167%	118	2,300	-87.400%
2026-04-21	5.1500	5.5100	4.7300	4.8000	-17.241%	186	2,190	-86.875%
2026-04-20	6.4600	6.4600	5.0100	5.8000	-11.988%	132	2,190	-89.138%
2026-04-17	6.7500	7.1000	5.6900	6.5900	-45.083%	435	2,098	-90.440%
2026-04-16	12.1000	12.8700	11.5000	12.0000	+0.418%	176	1,839	-94.750%
2026-04-15	11.0000	11.9500	10.9000	11.9500	+7.175%	38	1,756	-94.728%
2026-04-14	9.8900	11.4400	9.8500	11.1500	+15.544%	189	1,744	-94.350%
2026-04-13	9.4500	10.1200	9.4500	9.6500	+1.579%	317	1,608	-93.472%
2026-04-10	9.5400	9.5700	9.2500	9.5000	+1.064%	22	1,346	-93.368%
2026-04-09	8.6000	9.8000	8.1500	9.4000	+18.537%	120	1,338	-93.298%
2026-04-08	7.7100	8.2500	7.7100	7.9300	-3.293%	42	1,304	-92.055%
2026-04-07	8.4800	8.5400	8.2000	8.2000	+0.367%	19	1,284	-92.317%
2026-04-06	9.0500	9.9100	7.9700	8.1700	+2.125%	55	1,289	-92.289%
2026-04-02	7.8500	8.0000	7.8500	8.0000	+18.694%	105	1,259	-92.125%
2026-04-01	6.7400	6.7400	6.7400	6.7400	-5.070%	5	1,259	-90.653%
2026-03-31	6.5000	7.1800	6.5000	7.1000	+12.698%	22	1,254	-91.127%
2026-03-30	6.2500	6.6800	6.2500	6.3000	-0.787%	50	1,253	-90.000%
2026-03-27	6.6500	6.6500	6.1500	6.3500	-3.053%	9	1,227	-90.079%
2026-03-26	6.0000	6.8200	5.4000	6.5500	+19.091%	11	1,226	-90.382%
2026-03-25	5.4500	5.5000	5.3500	5.5000	+0.917%	13	1,224	-88.545%
2026-03-24	5.8000	5.8000	5.4500	5.4500	-12.800%	38	1,220	-88.440%
2026-03-23	5.9000	6.2500	5.7900	6.2500	+7.021%	105	1,201	-89.920%
2026-03-20	5.4000	5.8500	5.4000	5.8400	+6.182%	93	1,130	-89.212%
2026-03-19	6.0000	6.0200	5.4800	5.5000	-20.520%	24	1,077	-88.545%
2026-03-18	6.4000	7.0000	6.4000	6.9200	+4.848%	100	1,066	-90.896%
2026-03-17	7.5000	7.5000	6.6000	6.6000	-8.078%	20	1,002	-90.455%
2026-03-16	7.5900	7.5900	7.1800	7.1800	-4.139%	3	990	-91.226%
2026-03-13	7.5000	7.5000	7.2000	7.4900	+1.628%	66	988	-91.589%
2026-03-12	7.3800	7.3800	6.9500	7.3700	-2.384%	4	990	-91.452%
2026-03-11	8.5000	8.5000	7.5500	7.5500	-9.036%	34	989	-91.656%
2026-03-10	8.8000	8.8000	8.3000	8.3000	-8.590%	16	1,017	-92.410%
2026-03-09	9.6000	9.6000	8.6500	9.0800	-3.404%	12	1,018	-93.062%
2026-03-06	9.5500	9.5500	9.0500	9.4000	+1.622%	38	1,018	-93.298%
2026-03-05	9.2700	9.5000	8.8400	9.2500	-0.538%	33	1,021	-93.189%
2026-03-04	8.8000	9.4200	8.8000	9.3000	+9.412%	53	1,025	-93.226%
2026-03-03	8.5500	8.7000	8.1000	8.5000	-5.660%	20	1,011	-92.588%
2026-03-02	8.6900	9.2300	8.1500	9.0100	+9.878%	954	1,008	-93.008%
2026-02-27	6.4100	8.5500	6.0000	8.2000	+74.468%	196	1,221	-92.317%
2026-02-26	4.1000	4.7000	4.1000	4.7000	+18.987%	23	1,096	-86.596%
2026-02-25	3.3500	4.2100	3.3500	3.9500	+40.071%	29	1,091	-84.051%
2026-02-24	2.6100	2.9100	2.6100	2.8200	+4.833%	36	1,091	-77.660%
2026-02-23	2.6300	2.7000	2.5900	2.6900	-9.428%	8	1,057	-76.580%
2026-02-20	2.5900	3.0000	2.5900	2.9700	-20.800%	47	1,056	-78.788%
2026-02-19	2.9800	3.7500	2.9800	3.7500	+28.425%	11	1,028	-83.200%
2026-02-18	2.9100	2.9200	2.8700	2.9200	+3.546%	5	1,017	-78.425%
2026-02-17	2.9000	2.9000	2.7600	2.8200	+2.174%	7	1,014	-77.660%
2026-02-13	2.8800	2.8800	2.6500	2.7600	-4.498%	16	1,010	-77.174%
2026-02-12	3.0000	3.0000	2.6000	2.8900	-13.213%	22	1,010	-78.201%
2026-02-11	3.3000	3.3300	3.3000	3.3300	-16.750%	5	1,002	-81.081%
2026-02-10	4.3000	4.3000	4.0000	4.0000	+13.314%	8	1,000	-84.250%
2026-02-09	3.0500	3.6000	3.0500	3.5300	-1.944%	40	992	-82.153%
2026-02-06	3.5700	3.6000	3.5700	3.6000	+1.408%	3	970	-82.500%
2026-02-05	4.0000	4.0000	3.5500	3.5500	0.000%	9	972	-82.254%
2026-02-04	3.4200	3.5600	3.4000	3.5500	+5.970%	773	973	-82.254%
2026-02-03	3.6500	3.6500	3.3500	3.3500	-14.103%	15	208	-81.194%
2026-02-02	4.5000	4.5000	3.9000	3.9000	0.000%	8	197	-83.846%
2026-01-30	4.0000	4.1500	3.9000	3.9000	-2.985%	9	196	-83.846%
2026-01-29	4.2000	4.2000	3.9700	4.0200	-13.175%	26	196	-84.328%
2026-01-28	4.5500	4.6300	4.5500	4.6300	0.000%	26	199	-86.393%
2026-01-27	4.3700	4.8000	4.3700	4.6300	-5.510%	3	185	-86.393%
2026-01-26	4.9500	4.9500	4.9000	4.9000	-2.000%	20	184	-87.143%
2026-01-23	4.5000	5.0000	4.4400	5.0000	+20.482%	25	174	-87.400%
2026-01-22	4.3000	4.3000	4.1400	4.1500	-15.133%	13	157	-84.819%
2026-01-21	4.5000	4.8900	4.2000	4.8900	-24.186%	52	152	-87.117%
2026-01-20	6.6000	6.6500	6.4500	6.4500	-3.008%	47	103	-90.233%
2026-01-16	6.3700	6.6500	6.3000	6.6500	+3.906%	82	18	-90.526%
2026-01-14	7.2000	7.2000	6.4000	6.4000	-5.185%	14	18	-90.156%
2026-01-13	7.1200	7.1200	6.7500	6.7500	-2.032%	3	9	-90.667%
2026-01-12	7.1500	7.1500	6.8900	6.8900	0.000%	8	8	-90.856%