Dark

NFLX20261120C125
NFLX Nov 20 2026 125.00 Call (NFLX261120C00125000)
option OPRA

EOD

Jul 1, 2026

0.4500+9.756%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4300	0.4500	0.4300	0.4500	+9.756%	3	1,754	0.000%
2026-06-30	0.4900	0.4900	0.4000	0.4100	-18.000%	25	1,755	+9.756%
2026-06-29	0.5300	0.5300	0.4900	0.5000	+11.111%	12	1,740	-10.000%
2026-06-26	0.4400	0.4800	0.4400	0.4500	+18.421%	8	1,740	0.000%
2026-06-25	0.4400	0.4400	0.3800	0.3800	-11.628%	38	1,737	+18.421%
2026-06-24	0.4100	0.4300	0.4100	0.4300	-2.273%	64	1,729	+4.651%
2026-06-23	0.5600	0.5600	0.4300	0.4400	-4.348%	264	1,676	+2.273%
2026-06-22	0.8000	0.8000	0.4600	0.4600	-23.333%	44	1,429	-2.174%
2026-06-18	0.6000	0.6000	0.5500	0.6000	-3.226%	11	1,369	-25.000%
2026-06-17	0.6300	0.6400	0.5800	0.6200	-3.125%	30	1,369	-27.419%
2026-06-16	0.6300	0.7000	0.6200	0.6400	-9.859%	45	1,369	-29.688%
2026-06-15	0.8500	0.8500	0.6900	0.7100	-5.333%	9	1,371	-36.620%
2026-06-12	0.7500	0.7800	0.7000	0.7500	-8.537%	28	1,371	-40.000%
2026-06-11	0.8500	0.8800	0.7700	0.8200	-8.889%	41	1,371	-45.122%
2026-06-10	0.8800	0.9700	0.8800	0.9000	-2.174%	585	1,368	-50.000%
2026-06-09	0.9500	1.0000	0.9000	0.9200	-8.000%	54	979	-51.087%
2026-06-08	1.0500	1.0500	0.9200	1.0000	+9.890%	16	964	-55.000%
2026-06-05	1.0500	1.0500	0.9100	0.9100	-10.784%	35	965	-50.549%
2026-06-04	1.0600	1.0900	1.0200	1.0200	-8.108%	38	950	-55.882%
2026-06-03	1.1500	1.1500	1.0400	1.1100	-7.500%	34	955	-59.459%
2026-06-02	1.3800	1.3800	1.2000	1.2000	-12.409%	15	925	-62.500%
2026-06-01	1.4400	1.4400	1.3000	1.3700	-1.439%	41	922	-67.153%
2026-05-29	1.3200	1.3900	1.3200	1.3900	+8.594%	29	903	-67.626%
2026-05-28	1.1500	1.3200	1.1500	1.2800	-8.571%	19	894	-64.844%
2026-05-27	1.5000	1.5000	1.4000	1.4000	-7.895%	4	887	-67.857%
2026-05-26	1.4800	1.5200	1.4000	1.5200	+1.333%	13	884	-70.395%
2026-05-22	1.6000	1.6000	1.5000	1.5000	-12.791%	17	887	-70.000%
2026-05-21	1.5300	1.8200	1.5300	1.7200	+14.667%	24	871	-73.837%
2026-05-20	1.4500	1.5000	1.4400	1.5000	-3.226%	7	871	-70.000%
2026-05-19	1.7200	1.8500	1.5500	1.5500	-7.186%	61	855	-70.968%
2026-05-18	1.4300	1.7200	1.4300	1.6700	+22.794%	26	855	-73.054%
2026-05-15	1.4000	1.7000	1.3500	1.3600	+4.615%	8	855	-66.912%
2026-05-14	1.5000	1.5000	1.2400	1.3000	-13.333%	19	854	-65.385%
2026-05-13	1.3500	1.5000	1.3500	1.5000	+11.940%	40	816	-70.000%
2026-05-12	1.4000	1.6100	1.3400	1.3400	+17.544%	13	816	-66.418%
2026-05-11	1.2500	1.2600	1.0700	1.1400	-17.391%	150	816	-60.526%
2026-05-08	1.4000	1.4100	1.3300	1.3800	-12.658%	16	771	-67.391%
2026-05-07	1.5000	1.5800	1.5000	1.5800	+9.722%	5	779	-71.519%
2026-05-06	1.3200	1.4400	1.3200	1.4400	+1.408%	5	778	-68.750%
2026-05-05	1.7400	1.7400	1.3500	1.4200	-21.111%	38	778	-68.310%
2026-05-04	1.8500	1.9500	1.8000	1.8000	-5.759%	7	781	-75.000%
2026-05-01	2.4400	2.4400	1.9100	1.9100	-14.732%	10	785	-76.440%
2026-04-30	2.0300	2.4000	2.0300	2.2400	+12.000%	9	785	-79.911%
2026-04-29	2.1900	2.1900	1.9700	2.0000	+11.111%	245	780	-77.500%
2026-04-28	1.8100	1.9400	1.7000	1.8000	-5.263%	10	593	-75.000%
2026-04-27	1.8900	2.1200	1.8900	1.9000	-11.628%	5	585	-76.316%
2026-04-24	2.1000	2.2400	1.9500	2.1500	-2.273%	20	585	-79.070%
2026-04-23	2.2900	2.2900	2.0500	2.2000	-4.762%	25	581	-79.545%
2026-04-22	2.3300	2.3500	2.2600	2.3100	-9.055%	23	568	-80.519%
2026-04-21	2.5400	2.5400	2.1500	2.5400	-1.931%	159	622	-82.283%
2026-04-20	2.5500	2.6000	2.3000	2.5900	-13.087%	50	622	-82.625%
2026-04-17	3.0200	3.3500	2.7500	2.9800	-53.583%	253	628	-84.899%
2026-04-16	5.6000	6.9000	5.6000	6.4200	+5.419%	84	691	-92.991%
2026-04-15	5.7000	6.2500	5.7000	6.0900	+3.748%	72	652	-92.611%
2026-04-14	5.3500	6.0200	5.3500	5.8700	+11.810%	133	659	-92.334%
2026-04-13	4.7500	5.2500	4.7500	5.2500	+6.061%	29	644	-91.429%
2026-04-10	4.6500	4.9500	4.5500	4.9500	+2.062%	46	632	-90.909%
2026-04-09	4.6000	4.8500	4.5400	4.8500	+25.974%	75	627	-90.722%
2026-04-08	4.0400	4.2500	3.8500	3.8500	-6.098%	19	564	-88.312%
2026-04-07	4.2000	4.2000	4.0000	4.1000	+0.490%	5	556	-89.024%
2026-04-06	4.1000	4.2000	4.0800	4.0800	+3.817%	25	551	-88.971%
2026-04-02	3.9300	3.9300	3.9300	3.9300	+16.617%	2	547	-88.550%
2026-03-31	2.9000	3.7700	2.9000	3.3700	+8.710%	32	547	-86.647%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+3.333%	1	559	-85.484%
2026-03-27	3.1000	3.1500	3.0000	3.0000	-12.281%	12	559	-85.000%
2026-03-26	2.8300	3.4200	2.8300	3.4200	+31.538%	26	559	-86.842%
2026-03-25	2.7200	2.7400	2.4500	2.6000	-2.985%	29	535	-82.692%
2026-03-24	2.6300	2.6800	2.6300	2.6800	-10.067%	2	520	-83.209%
2026-03-23	2.8900	2.9800	2.8900	2.9800	+6.429%	3	519	-84.899%
2026-03-20	2.5700	2.8000	2.5700	2.8000	+5.660%	5	517	-83.929%
2026-03-19	3.4600	3.4600	2.6500	2.6500	-13.115%	55	513	-83.019%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-12.356%	12	486	-85.246%
2026-03-17	3.8000	3.8000	3.4800	3.4800	-5.946%	124	486	-87.069%
2026-03-16	3.7900	3.8000	3.7000	3.7000	-6.329%	3	366	-87.838%
2026-03-13	4.0000	4.0000	3.7000	3.9500	+2.597%	179	364	-88.608%
2026-03-12	3.9200	4.0000	3.8500	3.8500	-3.750%	8	336	-88.312%
2026-03-11	4.1800	4.1800	4.0000	4.0000	-12.088%	6	341	-88.750%
2026-03-10	4.5200	4.5500	4.4900	4.5500	-5.405%	4	341	-90.110%
2026-03-09	4.9000	4.9000	4.8000	4.8100	-10.926%	25	342	-90.644%
2026-03-06	5.2300	5.4000	5.2300	5.4000	+9.980%	7	334	-91.667%
2026-03-04	5.3500	5.3500	4.8600	4.9100	+3.368%	68	336	-90.835%
2026-03-03	4.7000	4.7500	4.7000	4.7500	-3.259%	3	310	-90.526%
2026-03-02	4.9600	5.0000	4.9100	4.9100	+6.277%	28	309	-90.835%
2026-02-27	3.0000	4.8000	3.0000	4.6200	+92.500%	162	289	-90.260%
2026-02-26	2.2000	2.4000	2.1700	2.4000	+30.435%	3	253	-81.250%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+20.261%	2	251	-75.543%
2026-02-24	1.5000	1.5300	1.5000	1.5300	+20.472%	3	251	-70.588%
2026-02-23	1.2800	1.3100	1.1600	1.2700	-12.414%	22	251	-64.567%
2026-02-18	1.4700	1.4800	1.3900	1.4500	+3.571%	44	250	-68.966%
2026-02-17	1.3300	1.4000	1.2000	1.4000	-2.778%	60	277	-67.857%
2026-02-13	1.2000	1.4500	1.2000	1.4400	+1.408%	24	316	-68.750%
2026-02-12	1.3500	1.4900	1.3500	1.4200	-21.111%	76	316	-68.310%
2026-02-11	2.0000	2.0000	1.8000	1.8000	-10.000%	85	368	-75.000%
2026-02-10	1.8500	2.3600	1.8500	2.0000	+5.263%	62	283	-77.500%
2026-02-09	1.8500	1.9100	1.7400	1.9000	+3.261%	204	334	-76.316%
2026-02-06	1.9000	1.9000	1.8400	1.8400	-0.541%	86	143	-75.543%
2026-02-05	1.9100	1.9200	1.8300	1.8500	-5.128%	20	60	-75.676%
2026-02-03	1.9500	1.9500	1.9500	1.9500	-6.699%	1	42	-76.923%
2026-02-02	2.1500	2.1500	2.0900	2.0900	-15.041%	6	41	-78.469%
2026-01-28	2.4300	2.4600	2.4300	2.4600	+2.500%	5	40	-81.707%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-9.434%	1	35	-81.250%
2026-01-23	2.4200	2.6500	2.4200	2.6500	+6.855%	23	34	-83.019%
2026-01-21	2.4900	2.6200	2.3200	2.4800	-33.690%	13	14	-81.855%
2026-01-20	3.8000	3.8000	3.7400	3.7400	+3.889%	5	7	-87.968%
2026-01-16	3.4800	3.6000	3.4800	3.6000	0.000%	2	0	-87.500%