NFLX261120C00050000
NFLX Nov 20 2026 50.00 Call
optionOPRA
EODOct 8, 2026
21.77USD+10.958%(+2.15)41Vol660OI
NFLX261120C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 21.55 | 21.77 | 21.00 | 21.77 | +10.958% | 41 | 691 | 0.000% |
| 2026-10-07 | 19.30 | 19.62 | 19.00 | 19.62 | +2.188% | 9 | 686 | +10.958% |
| 2026-10-06 | 18.50 | 19.20 | 18.50 | 19.20 | +10.663% | 20 | 666 | +13.385% |
| 2026-10-05 | 17.17 | 17.35 | 17.17 | 17.35 | -1.811% | 205 | 729 | +25.476% |
| 2026-10-02 | 17.50 | 17.68 | 17.50 | 17.67 | -3.967% | 7 | 722 | +23.203% |
| 2026-10-01 | 18.40 | 18.75 | 18.40 | 18.40 | -14.815% | 20 | 720 | +18.315% |
| 2026-09-25 | 21.65 | 21.70 | 21.55 | 21.60 | -4.636% | 10 | 720 | +0.787% |
| 2026-09-24 | 22.65 | 22.65 | 22.65 | 22.65 | +5.594% | 1 | 719 | -3.885% |
| 2026-09-23 | 22.60 | 22.60 | 21.45 | 21.45 | -3.812% | 20 | 707 | +1.492% |
| 2026-09-22 | 22.30 | 22.30 | 22.30 | 22.30 | +0.225% | 4 | 711 | -2.377% |
| 2026-09-18 | 21.50 | 22.25 | 21.50 | 22.25 | -19.588% | 5 | 706 | -2.157% |
| 2026-09-16 | 27.67 | 27.67 | 27.67 | 27.67 | -2.912% | 1 | 707 | -21.323% |
| 2026-09-15 | 28.75 | 28.75 | 28.50 | 28.50 | -9.524% | 101 | 606 | -23.614% |
| 2026-09-14 | 31.50 | 31.50 | 31.50 | 31.50 | +13.514% | 2 | 604 | -30.889% |
| 2026-09-11 | 27.70 | 27.75 | 27.70 | 27.75 | +4.717% | 12 | 604 | -21.550% |
| 2026-09-10 | 26.95 | 26.95 | 26.50 | 26.50 | -1.852% | 2 | 604 | -17.849% |
| 2026-09-09 | 27.00 | 27.00 | 27.00 | 27.00 | -0.369% | 2 | 602 | -19.370% |
| 2026-09-08 | 27.35 | 27.35 | 27.10 | 27.10 | -8.136% | 60 | 570 | -19.668% |
| 2026-09-04 | 30.00 | 30.00 | 29.50 | 29.50 | -8.385% | 2 | 568 | -26.203% |
| 2026-08-31 | 32.20 | 32.20 | 32.20 | 32.20 | -0.093% | 3 | 565 | -32.391% |
| 2026-08-25 | 32.23 | 32.23 | 32.23 | 32.23 | +3.968% | 1 | 566 | -32.454% |
| 2026-08-24 | 31.00 | 31.00 | 31.00 | 31.00 | +0.977% | 1 | 567 | -29.774% |
| 2026-08-20 | 31.00 | 31.00 | 30.70 | 30.70 | +1.153% | 2 | 566 | -29.088% |
| 2026-08-19 | 30.86 | 30.86 | 30.35 | 30.35 | +5.199% | 2 | 567 | -28.270% |
| 2026-08-14 | 28.85 | 28.85 | 28.85 | 28.85 | -0.927% | 1 | 566 | -24.541% |
| 2026-08-13 | 28.76 | 29.12 | 28.76 | 29.12 | +7.533% | 2 | 565 | -25.240% |
| 2026-08-11 | 27.08 | 27.08 | 27.08 | 27.08 | +1.805% | 1 | 564 | -19.609% |
| 2026-08-10 | 25.80 | 26.60 | 25.80 | 26.60 | +7.911% | 2 | 564 | -18.158% |
| 2026-08-06 | 24.50 | 24.65 | 24.50 | 24.65 | +2.751% | 10 | 554 | -11.684% |
| 2026-08-03 | 23.99 | 23.99 | 23.99 | 23.99 | +6.622% | 1 | 553 | -9.254% |
| 2026-07-30 | 23.00 | 23.00 | 22.50 | 22.50 | +12.500% | 54 | 504 | -3.244% |
| 2026-07-23 | 19.70 | 20.00 | 19.70 | 20.00 | 0.000% | 2 | 505 | +8.850% |
| 2026-07-22 | 21.50 | 21.50 | 20.00 | 20.00 | +7.239% | 91 | 423 | +8.850% |
| 2026-07-21 | 19.05 | 19.05 | 18.65 | 18.65 | -1.061% | 8 | 430 | +16.729% |
| 2026-07-20 | 18.85 | 18.85 | 18.85 | 18.85 | -7.598% | 3 | 427 | +15.491% |
| 2026-07-17 | 19.00 | 20.66 | 19.00 | 20.40 | -19.208% | 288 | 206 | +6.716% |
| 2026-07-16 | 24.75 | 25.25 | 24.75 | 25.25 | -0.980% | 4 | 203 | -13.782% |
| 2026-07-15 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 1 | 204 | -14.627% |
| 2026-07-13 | 25.50 | 25.50 | 25.50 | 25.50 | +2.410% | 1 | 203 | -14.627% |
| 2026-07-10 | 24.80 | 24.90 | 24.80 | 24.90 | -10.432% | 2 | 201 | -12.570% |
| 2026-07-07 | 27.80 | 27.80 | 27.80 | 27.80 | +3.731% | 4 | 201 | -21.691% |
| 2026-07-02 | 27.10 | 27.25 | 26.80 | 26.80 | +15.517% | 27 | 201 | -18.769% |
| 2026-06-30 | 24.73 | 24.73 | 23.20 | 23.20 | -12.453% | 27 | 174 | -6.164% |
| 2026-06-29 | 26.50 | 26.50 | 26.50 | 26.50 | +10.879% | 1 | 173 | -17.849% |
| 2026-06-25 | 23.95 | 23.95 | 23.90 | 23.90 | +0.716% | 2 | 174 | -8.912% |
| 2026-06-24 | 23.73 | 23.73 | 23.73 | 23.73 | -3.732% | 1 | 173 | -8.260% |
| 2026-06-23 | 25.00 | 25.00 | 24.65 | 24.65 | +1.315% | 2 | 172 | -11.684% |
| 2026-06-22 | 24.50 | 24.50 | 23.74 | 24.33 | -14.028% | 37 | 139 | -10.522% |
| 2026-06-17 | 28.30 | 28.30 | 28.30 | 28.30 | -5.667% | 1 | 139 | -23.074% |
| 2026-06-16 | 30.00 | 30.00 | 30.00 | 30.00 | -5.660% | 1 | 139 | -27.433% |
| 2026-06-12 | 31.80 | 31.80 | 31.80 | 31.80 | -2.782% | 1 | 138 | -31.541% |
| 2026-06-03 | 32.95 | 33.96 | 32.71 | 32.71 | -12.913% | 23 | 157 | -33.445% |
| 2026-05-28 | 37.60 | 37.60 | 37.56 | 37.56 | -6.567% | 5 | 155 | -42.039% |
| 2026-05-26 | 39.30 | 40.20 | 39.30 | 40.20 | -2.142% | 5 | 152 | -45.846% |
| 2026-05-18 | 41.08 | 41.08 | 41.08 | 41.08 | +7.007% | 8 | 160 | -47.006% |
| 2026-05-15 | 38.62 | 38.62 | 38.39 | 38.39 | -2.563% | 4 | 156 | -43.293% |
| 2026-05-14 | 39.40 | 39.40 | 39.40 | 39.40 | +1.809% | 1 | 155 | -44.746% |
| 2026-05-13 | 38.70 | 38.70 | 38.70 | 38.70 | -3.491% | 5 | 155 | -43.747% |
| 2026-05-12 | 40.50 | 40.50 | 40.10 | 40.10 | +4.563% | 3 | 155 | -45.711% |
| 2026-05-11 | 38.35 | 38.35 | 38.35 | 38.35 | -8.363% | 4 | 155 | -43.233% |
| 2026-05-07 | 41.85 | 41.85 | 41.85 | 41.85 | +4.940% | 8 | 147 | -47.981% |
| 2026-05-06 | 38.70 | 39.88 | 38.70 | 39.88 | -9.240% | 2 | 146 | -45.411% |
| 2026-04-29 | 43.94 | 43.94 | 43.94 | 43.94 | +4.371% | 1 | 145 | -50.455% |
| 2026-04-28 | 42.15 | 42.15 | 42.10 | 42.10 | -7.777% | 2 | 145 | -48.290% |
| 2026-04-22 | 45.80 | 45.80 | 45.65 | 45.65 | +2.469% | 3 | 144 | -52.311% |
| 2026-04-21 | 45.40 | 45.40 | 44.55 | 44.55 | -1.656% | 4 | 143 | -51.134% |
| 2026-04-20 | 47.35 | 47.35 | 45.30 | 45.30 | -7.362% | 6 | 137 | -51.943% |
| 2026-04-17 | 49.80 | 49.80 | 47.20 | 48.90 | -18.049% | 39 | 138 | -55.481% |
| 2026-04-16 | 59.67 | 59.67 | 59.67 | 59.67 | +0.624% | 1 | 137 | -63.516% |
| 2026-04-15 | 57.10 | 59.30 | 57.10 | 59.30 | +2.880% | 170 | 137 | -63.288% |
| 2026-04-14 | 56.19 | 58.00 | 56.19 | 57.64 | +6.406% | 100 | 176 | -62.231% |
| 2026-04-10 | 52.85 | 54.17 | 52.85 | 54.17 | +12.737% | 20 | 107 | -59.812% |
| 2026-03-31 | 47.05 | 48.05 | 47.05 | 48.05 | +2.234% | 5 | 89 | -54.693% |
| 2026-03-26 | 47.00 | 47.00 | 47.00 | 47.00 | +1.293% | 3 | 93 | -53.681% |
| 2026-03-12 | 46.40 | 46.40 | 46.40 | 46.40 | -7.570% | 1 | 96 | -53.082% |
| 2026-03-09 | 50.20 | 50.20 | 50.20 | 50.20 | -0.732% | 1 | 96 | -56.633% |
| 2026-03-05 | 50.57 | 50.57 | 50.57 | 50.57 | +5.026% | 1 | 96 | -56.951% |
| 2026-03-02 | 48.15 | 48.15 | 48.15 | 48.15 | +26.711% | 5 | 96 | -54.787% |
| 2026-02-26 | 36.55 | 38.00 | 36.55 | 38.00 | +23.577% | 63 | 101 | -42.711% |
| 2026-02-24 | 30.70 | 30.75 | 30.70 | 30.75 | +4.343% | 8 | 58 | -29.203% |
| 2026-02-23 | 29.10 | 29.55 | 28.65 | 29.47 | -4.843% | 24 | 55 | -26.128% |
| 2026-02-20 | 30.67 | 30.97 | 30.67 | 30.97 | +0.389% | 20 | 33 | -29.706% |
| 2026-02-19 | 30.85 | 30.85 | 30.85 | 30.85 | -0.963% | 1 | 30 | -29.433% |
| 2026-02-18 | 31.15 | 31.15 | 31.15 | 31.15 | +6.314% | 4 | 29 | -30.112% |
| 2026-02-17 | 29.30 | 29.30 | 29.30 | 29.30 | -2.333% | 2 | 29 | -25.700% |
| 2026-02-12 | 30.00 | 30.00 | 30.00 | 30.00 | -18.919% | 1 | 27 | -27.433% |
| 2026-01-28 | 38.13 | 38.13 | 37.00 | 37.00 | -2.632% | 2 | 26 | -41.162% |
| 2026-01-27 | 38.00 | 38.00 | 38.00 | 38.00 | +5.644% | 10 | 24 | -42.711% |
| 2026-01-21 | 36.00 | 36.00 | 35.97 | 35.97 | -14.357% | 3 | 14 | -39.477% |
| 2026-01-20 | 42.00 | 42.00 | 42.00 | 42.00 | +2.689% | 5 | 11 | -48.167% |
| 2026-01-16 | 42.95 | 42.95 | 40.70 | 40.90 | -2.943% | 5 | 1 | -46.773% |
| 2026-01-13 | 42.14 | 42.14 | 42.14 | 42.14 | 0.000% | 1 | 1 | -48.339% |