Dark

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

EOD

Aug 20, 2026

0.26000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2700	0.2700	0.2400	0.2600	0.000%	23	1,856	0.000%
2026-08-19	0.2500	0.2900	0.2400	0.2600	+13.043%	86	1,856	0.000%
2026-08-18	0.2200	0.2300	0.2200	0.2300	+9.524%	30	1,866	+13.043%
2026-08-17	0.2500	0.2500	0.1900	0.2100	-16.000%	317	1,876	+23.810%
2026-08-14	0.2700	0.2700	0.2000	0.2500	+25.000%	80	2,057	+4.000%
2026-08-13	0.2400	0.2600	0.2000	0.2000	+5.263%	77	2,013	+30.000%
2026-08-12	0.2100	0.2100	0.1900	0.1900	-13.636%	13	2,011	+36.842%
2026-08-11	0.2600	0.2600	0.2200	0.2200	-12.000%	17	2,004	+18.182%
2026-08-10	0.2200	0.2600	0.2200	0.2500	+8.696%	204	2,010	+4.000%
2026-08-07	0.2200	0.2400	0.2200	0.2300	0.000%	30	2,009	+13.043%
2026-08-06	0.2300	0.2300	0.2300	0.2300	-11.538%	5	2,025	+13.043%
2026-08-05	0.2600	0.2600	0.2600	0.2600	+13.043%	20	2,022	0.000%
2026-08-04	0.2000	0.2300	0.2000	0.2300	0.000%	124	2,002	+13.043%
2026-08-03	0.2000	0.2300	0.2000	0.2300	+27.778%	90	1,999	+13.043%
2026-07-31	0.2000	0.2000	0.1800	0.1800	-14.286%	63	1,982	+44.444%
2026-07-30	0.1900	0.2500	0.1900	0.2100	0.000%	16	1,934	+23.810%
2026-07-29	0.1900	0.2200	0.1200	0.2100	+5.000%	17	1,923	+23.810%
2026-07-28	0.2000	0.3100	0.2000	0.2000	+5.263%	8	1,916	+30.000%
2026-07-24	0.2400	0.2400	0.1900	0.1900	-5.000%	31	1,915	+36.842%
2026-07-23	0.1900	0.2000	0.1900	0.2000	+11.111%	2	1,892	+30.000%
2026-07-22	0.3000	0.3000	0.1800	0.1800	-10.000%	79	1,891	+44.444%
2026-07-21	0.2100	0.2500	0.1700	0.2000	+11.111%	44	1,880	+30.000%
2026-07-20	0.2400	0.2600	0.1800	0.1800	-28.000%	71	1,845	+44.444%
2026-07-17	0.2200	0.2700	0.1600	0.2500	-44.444%	214	1,835	+4.000%
2026-07-16	0.4000	0.4500	0.3500	0.4500	+15.385%	15	1,840	-42.222%
2026-07-15	0.4000	0.4000	0.3900	0.3900	-4.878%	56	1,839	-33.333%
2026-07-14	0.4100	0.4300	0.3800	0.4100	-22.642%	190	1,828	-36.585%
2026-07-13	0.5100	0.5300	0.5100	0.5300	+15.217%	2	1,816	-50.943%
2026-07-10	0.4700	0.5000	0.4400	0.4600	-8.000%	24	1,815	-43.478%
2026-07-09	0.5000	0.5000	0.4600	0.5000	+6.383%	21	1,800	-48.000%
2026-07-08	0.5000	0.5000	0.4600	0.4700	-9.615%	10	1,798	-44.681%
2026-07-07	0.5200	0.5200	0.5200	0.5200	0.000%	3	1,801	-50.000%
2026-07-06	0.5400	0.5700	0.4700	0.5200	-17.460%	40	1,801	-50.000%
2026-07-02	0.5400	0.6300	0.5400	0.6300	+40.000%	65	1,754	-58.730%
2026-07-01	0.4300	0.4500	0.4300	0.4500	+9.756%	3	1,754	-42.222%
2026-06-30	0.4900	0.4900	0.4000	0.4100	-18.000%	25	1,755	-36.585%
2026-06-29	0.5300	0.5300	0.4900	0.5000	+11.111%	12	1,740	-48.000%
2026-06-26	0.4400	0.4800	0.4400	0.4500	+18.421%	8	1,740	-42.222%
2026-06-25	0.4400	0.4400	0.3800	0.3800	-11.628%	38	1,737	-31.579%
2026-06-24	0.4100	0.4300	0.4100	0.4300	-2.273%	64	1,729	-39.535%
2026-06-23	0.5600	0.5600	0.4300	0.4400	-4.348%	264	1,676	-40.909%
2026-06-22	0.8000	0.8000	0.4600	0.4600	-23.333%	44	1,429	-43.478%
2026-06-18	0.6000	0.6000	0.5500	0.6000	-3.226%	11	1,369	-56.667%
2026-06-17	0.6300	0.6400	0.5800	0.6200	-3.125%	30	1,369	-58.065%
2026-06-16	0.6300	0.7000	0.6200	0.6400	-9.859%	45	1,369	-59.375%
2026-06-15	0.8500	0.8500	0.6900	0.7100	-5.333%	9	1,371	-63.380%
2026-06-12	0.7500	0.7800	0.7000	0.7500	-8.537%	28	1,371	-65.333%
2026-06-11	0.8500	0.8800	0.7700	0.8200	-8.889%	41	1,371	-68.293%
2026-06-10	0.8800	0.9700	0.8800	0.9000	-2.174%	585	1,368	-71.111%
2026-06-09	0.9500	1.0000	0.9000	0.9200	-8.000%	54	979	-71.739%
2026-06-08	1.0500	1.0500	0.9200	1.0000	+9.890%	16	964	-74.000%
2026-06-05	1.0500	1.0500	0.9100	0.9100	-10.784%	35	965	-71.429%
2026-06-04	1.0600	1.0900	1.0200	1.0200	-8.108%	38	950	-74.510%
2026-06-03	1.1500	1.1500	1.0400	1.1100	-7.500%	34	955	-76.577%
2026-06-02	1.3800	1.3800	1.2000	1.2000	-12.409%	15	925	-78.333%
2026-06-01	1.4400	1.4400	1.3000	1.3700	-1.439%	41	922	-81.022%
2026-05-29	1.3200	1.3900	1.3200	1.3900	+8.594%	29	903	-81.295%
2026-05-28	1.1500	1.3200	1.1500	1.2800	-8.571%	19	894	-79.688%
2026-05-27	1.5000	1.5000	1.4000	1.4000	-7.895%	4	887	-81.429%
2026-05-26	1.4800	1.5200	1.4000	1.5200	+1.333%	13	884	-82.895%
2026-05-22	1.6000	1.6000	1.5000	1.5000	-12.791%	17	887	-82.667%
2026-05-21	1.5300	1.8200	1.5300	1.7200	+14.667%	24	871	-84.884%
2026-05-20	1.4500	1.5000	1.4400	1.5000	-3.226%	7	871	-82.667%
2026-05-19	1.7200	1.8500	1.5500	1.5500	-7.186%	61	855	-83.226%
2026-05-18	1.4300	1.7200	1.4300	1.6700	+22.794%	26	855	-84.431%
2026-05-15	1.4000	1.7000	1.3500	1.3600	+4.615%	8	855	-80.882%
2026-05-14	1.5000	1.5000	1.2400	1.3000	-13.333%	19	854	-80.000%
2026-05-13	1.3500	1.5000	1.3500	1.5000	+11.940%	40	816	-82.667%
2026-05-12	1.4000	1.6100	1.3400	1.3400	+17.544%	13	816	-80.597%
2026-05-11	1.2500	1.2600	1.0700	1.1400	-17.391%	150	816	-77.193%
2026-05-08	1.4000	1.4100	1.3300	1.3800	-12.658%	16	771	-81.159%
2026-05-07	1.5000	1.5800	1.5000	1.5800	+9.722%	5	779	-83.544%
2026-05-06	1.3200	1.4400	1.3200	1.4400	+1.408%	5	778	-81.944%
2026-05-05	1.7400	1.7400	1.3500	1.4200	-21.111%	38	778	-81.690%
2026-05-04	1.8500	1.9500	1.8000	1.8000	-5.759%	7	781	-85.556%
2026-05-01	2.4400	2.4400	1.9100	1.9100	-14.732%	10	785	-86.387%
2026-04-30	2.0300	2.4000	2.0300	2.2400	+12.000%	9	785	-88.393%
2026-04-29	2.1900	2.1900	1.9700	2.0000	+11.111%	245	780	-87.000%
2026-04-28	1.8100	1.9400	1.7000	1.8000	-5.263%	10	593	-85.556%
2026-04-27	1.8900	2.1200	1.8900	1.9000	-11.628%	5	585	-86.316%
2026-04-24	2.1000	2.2400	1.9500	2.1500	-2.273%	20	585	-87.907%
2026-04-23	2.2900	2.2900	2.0500	2.2000	-4.762%	25	581	-88.182%
2026-04-22	2.3300	2.3500	2.2600	2.3100	-9.055%	23	568	-88.745%
2026-04-21	2.5400	2.5400	2.1500	2.5400	-1.931%	159	622	-89.764%
2026-04-20	2.5500	2.6000	2.3000	2.5900	-13.087%	50	622	-89.961%
2026-04-17	3.0200	3.3500	2.7500	2.9800	-53.583%	253	628	-91.275%
2026-04-16	5.6000	6.9000	5.6000	6.4200	+5.419%	84	691	-95.950%
2026-04-15	5.7000	6.2500	5.7000	6.0900	+3.748%	72	652	-95.731%
2026-04-14	5.3500	6.0200	5.3500	5.8700	+11.810%	133	659	-95.571%
2026-04-13	4.7500	5.2500	4.7500	5.2500	+6.061%	29	644	-95.048%
2026-04-10	4.6500	4.9500	4.5500	4.9500	+2.062%	46	632	-94.747%
2026-04-09	4.6000	4.8500	4.5400	4.8500	+25.974%	75	627	-94.639%
2026-04-08	4.0400	4.2500	3.8500	3.8500	-6.098%	19	564	-93.247%
2026-04-07	4.2000	4.2000	4.0000	4.1000	+0.490%	5	556	-93.659%
2026-04-06	4.1000	4.2000	4.0800	4.0800	+3.817%	25	551	-93.627%
2026-04-02	3.9300	3.9300	3.9300	3.9300	+16.617%	2	547	-93.384%
2026-03-31	2.9000	3.7700	2.9000	3.3700	+8.710%	32	547	-92.285%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+3.333%	1	559	-91.613%
2026-03-27	3.1000	3.1500	3.0000	3.0000	-12.281%	12	559	-91.333%
2026-03-26	2.8300	3.4200	2.8300	3.4200	+31.538%	26	559	-92.398%
2026-03-25	2.7200	2.7400	2.4500	2.6000	-2.985%	29	535	-90.000%
2026-03-24	2.6300	2.6800	2.6300	2.6800	-10.067%	2	520	-90.299%
2026-03-23	2.8900	2.9800	2.8900	2.9800	+6.429%	3	519	-91.275%
2026-03-20	2.5700	2.8000	2.5700	2.8000	+5.660%	5	517	-90.714%
2026-03-19	3.4600	3.4600	2.6500	2.6500	-13.115%	55	513	-90.189%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-12.356%	12	486	-91.475%
2026-03-17	3.8000	3.8000	3.4800	3.4800	-5.946%	124	486	-92.529%
2026-03-16	3.7900	3.8000	3.7000	3.7000	-6.329%	3	366	-92.973%
2026-03-13	4.0000	4.0000	3.7000	3.9500	+2.597%	179	364	-93.418%
2026-03-12	3.9200	4.0000	3.8500	3.8500	-3.750%	8	336	-93.247%
2026-03-11	4.1800	4.1800	4.0000	4.0000	-12.088%	6	341	-93.500%
2026-03-10	4.5200	4.5500	4.4900	4.5500	-5.405%	4	341	-94.286%
2026-03-09	4.9000	4.9000	4.8000	4.8100	-10.926%	25	342	-94.595%
2026-03-06	5.2300	5.4000	5.2300	5.4000	+9.980%	7	334	-95.185%
2026-03-04	5.3500	5.3500	4.8600	4.9100	+3.368%	68	336	-94.705%
2026-03-03	4.7000	4.7500	4.7000	4.7500	-3.259%	3	310	-94.526%
2026-03-02	4.9600	5.0000	4.9100	4.9100	+6.277%	28	309	-94.705%
2026-02-27	3.0000	4.8000	3.0000	4.6200	+92.500%	162	289	-94.372%
2026-02-26	2.2000	2.4000	2.1700	2.4000	+30.435%	3	253	-89.167%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+20.261%	2	251	-85.870%
2026-02-24	1.5000	1.5300	1.5000	1.5300	+20.472%	3	251	-83.007%
2026-02-23	1.2800	1.3100	1.1600	1.2700	-12.414%	22	251	-79.528%
2026-02-18	1.4700	1.4800	1.3900	1.4500	+3.571%	44	250	-82.069%
2026-02-17	1.3300	1.4000	1.2000	1.4000	-2.778%	60	277	-81.429%
2026-02-13	1.2000	1.4500	1.2000	1.4400	+1.408%	24	316	-81.944%
2026-02-12	1.3500	1.4900	1.3500	1.4200	-21.111%	76	316	-81.690%
2026-02-11	2.0000	2.0000	1.8000	1.8000	-10.000%	85	368	-85.556%
2026-02-10	1.8500	2.3600	1.8500	2.0000	+5.263%	62	283	-87.000%
2026-02-09	1.8500	1.9100	1.7400	1.9000	+3.261%	204	334	-86.316%
2026-02-06	1.9000	1.9000	1.8400	1.8400	-0.541%	86	143	-85.870%
2026-02-05	1.9100	1.9200	1.8300	1.8500	-5.128%	20	60	-85.946%
2026-02-03	1.9500	1.9500	1.9500	1.9500	-6.699%	1	42	-86.667%
2026-02-02	2.1500	2.1500	2.0900	2.0900	-15.041%	6	41	-87.560%
2026-01-28	2.4300	2.4600	2.4300	2.4600	+2.500%	5	40	-89.431%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-9.434%	1	35	-89.167%
2026-01-23	2.4200	2.6500	2.4200	2.6500	+6.855%	23	34	-90.189%
2026-01-21	2.4900	2.6200	2.3200	2.4800	-33.690%	13	14	-89.516%
2026-01-20	3.8000	3.8000	3.7400	3.7400	+3.889%	5	7	-93.048%
2026-01-16	3.4800	3.6000	3.4800	3.6000	0.000%	2	0	-92.778%