NFLX261120C00055000
NFLX Nov 20 2026 55.00 Call
optionOPRA
EODOct 8, 2026
16.70USD+12.838%(+1.90)1Vol219OI
NFLX261120C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.70 | 16.70 | 16.70 | 16.70 | +12.838% | 1 | 219 | 0.000% |
| 2026-10-07 | 14.80 | 14.80 | 14.80 | 14.80 | +8.029% | 1 | 220 | +12.838% |
| 2026-10-06 | 13.50 | 13.95 | 13.50 | 13.70 | +7.874% | 12 | 217 | +21.898% |
| 2026-10-05 | 12.70 | 12.70 | 12.70 | 12.70 | -0.781% | 4 | 221 | +31.496% |
| 2026-10-02 | 13.18 | 13.70 | 12.80 | 12.80 | -6.569% | 66 | 258 | +30.469% |
| 2026-10-01 | 13.70 | 13.70 | 13.70 | 13.70 | -11.327% | 1 | 259 | +21.898% |
| 2026-09-30 | 15.65 | 15.65 | 15.45 | 15.45 | -8.580% | 31 | 269 | +8.091% |
| 2026-09-28 | 16.90 | 16.90 | 16.90 | 16.90 | -0.118% | 2 | 267 | -1.183% |
| 2026-09-25 | 16.70 | 16.92 | 16.70 | 16.92 | -0.471% | 15 | 257 | -1.300% |
| 2026-09-23 | 17.20 | 17.20 | 17.00 | 17.00 | -2.243% | 4 | 253 | -1.765% |
| 2026-09-22 | 17.39 | 17.39 | 17.39 | 17.39 | -10.129% | 1 | 254 | -3.968% |
| 2026-09-21 | 19.30 | 19.35 | 19.30 | 19.35 | +8.403% | 4 | 254 | -13.695% |
| 2026-09-18 | 17.18 | 17.90 | 16.05 | 17.85 | -15.403% | 265 | 76 | -6.443% |
| 2026-09-17 | 21.10 | 21.10 | 21.10 | 21.10 | -5.762% | 2 | 76 | -20.853% |
| 2026-09-11 | 22.05 | 22.39 | 22.05 | 22.39 | +1.865% | 9 | 78 | -25.413% |
| 2026-09-08 | 21.96 | 22.07 | 21.96 | 21.98 | -20.073% | 8 | 73 | -24.022% |
| 2026-09-04 | 27.50 | 27.50 | 27.50 | 27.50 | -2.135% | 6 | 67 | -39.273% |
| 2026-09-02 | 28.10 | 28.10 | 28.10 | 28.10 | +5.243% | 1 | 67 | -40.569% |
| 2026-08-31 | 26.70 | 26.70 | 26.70 | 26.70 | -4.026% | 3 | 66 | -37.453% |
| 2026-08-28 | 27.82 | 27.82 | 27.82 | 27.82 | +8.207% | 1 | 66 | -39.971% |
| 2026-08-27 | 25.71 | 25.71 | 25.71 | 25.71 | -2.318% | 2 | 66 | -35.045% |
| 2026-08-24 | 26.40 | 26.40 | 26.32 | 26.32 | -2.519% | 3 | 66 | -36.550% |
| 2026-08-19 | 25.75 | 27.00 | 25.75 | 27.00 | +12.033% | 2 | 67 | -38.148% |
| 2026-08-14 | 24.15 | 24.15 | 24.10 | 24.10 | +0.417% | 13 | 76 | -30.705% |
| 2026-08-13 | 23.00 | 24.00 | 23.00 | 24.00 | +13.636% | 9 | 82 | -30.417% |
| 2026-08-11 | 21.12 | 21.12 | 21.12 | 21.12 | -1.170% | 2 | 84 | -20.928% |
| 2026-08-10 | 21.37 | 21.37 | 21.37 | 21.37 | +4.244% | 6 | 84 | -21.853% |
| 2026-08-07 | 20.50 | 20.50 | 20.50 | 20.50 | +1.235% | 1 | 84 | -18.537% |
| 2026-08-05 | 20.60 | 20.60 | 20.25 | 20.25 | +4.113% | 4 | 87 | -17.531% |
| 2026-08-04 | 19.45 | 19.45 | 19.45 | 19.45 | +0.413% | 1 | 88 | -14.139% |
| 2026-08-03 | 19.37 | 19.37 | 19.37 | 19.37 | +6.137% | 1 | 89 | -13.784% |
| 2026-07-31 | 18.22 | 18.25 | 18.22 | 18.25 | -6.793% | 2 | 88 | -8.493% |
| 2026-07-30 | 19.51 | 19.58 | 19.47 | 19.58 | +1.979% | 3 | 89 | -14.709% |
| 2026-07-29 | 19.20 | 19.20 | 19.20 | 19.20 | -2.538% | 5 | 94 | -13.021% |
| 2026-07-28 | 19.69 | 19.95 | 19.57 | 19.70 | +13.218% | 17 | 102 | -15.228% |
| 2026-07-27 | 17.20 | 17.40 | 17.20 | 17.40 | -0.571% | 6 | 101 | -4.023% |
| 2026-07-24 | 16.85 | 17.50 | 16.85 | 17.50 | +11.394% | 8 | 93 | -4.571% |
| 2026-07-23 | 15.50 | 15.71 | 15.50 | 15.71 | -4.788% | 12 | 94 | +6.302% |
| 2026-07-22 | 17.09 | 17.09 | 16.50 | 16.50 | +10.368% | 3 | 94 | +1.212% |
| 2026-07-21 | 14.70 | 14.95 | 14.55 | 14.95 | +2.048% | 16 | 94 | +11.706% |
| 2026-07-20 | 14.66 | 14.66 | 14.65 | 14.65 | -9.735% | 2 | 92 | +13.993% |
| 2026-07-17 | 11.25 | 16.39 | 11.25 | 16.23 | -22.714% | 43 | 122 | +2.896% |
| 2026-07-16 | 20.39 | 21.00 | 20.39 | 21.00 | -0.474% | 2 | 120 | -20.476% |
| 2026-07-15 | 21.13 | 21.13 | 21.10 | 21.10 | +2.676% | 12 | 111 | -20.853% |
| 2026-07-14 | 20.40 | 20.55 | 20.40 | 20.55 | -5.950% | 11 | 111 | -18.735% |
| 2026-07-13 | 21.85 | 21.85 | 21.85 | 21.85 | +9.305% | 1 | 112 | -23.570% |
| 2026-07-10 | 20.24 | 20.24 | 19.99 | 19.99 | -15.440% | 3 | 111 | -16.458% |
| 2026-07-07 | 23.95 | 23.95 | 23.64 | 23.64 | +3.457% | 30 | 111 | -29.357% |
| 2026-07-06 | 24.00 | 24.00 | 22.85 | 22.85 | +5.543% | 2 | 111 | -26.915% |
| 2026-06-29 | 21.30 | 21.65 | 21.30 | 21.65 | +8.521% | 3 | 110 | -22.864% |
| 2026-06-25 | 19.95 | 19.95 | 19.95 | 19.95 | -9.318% | 1 | 109 | -16.291% |
| 2026-06-22 | 23.72 | 23.72 | 22.00 | 22.00 | -9.799% | 6 | 103 | -24.091% |
| 2026-06-18 | 24.00 | 24.39 | 24.00 | 24.39 | -16.041% | 2 | 103 | -31.529% |
| 2026-06-09 | 29.05 | 29.05 | 29.05 | 29.05 | +3.014% | 3 | 100 | -42.513% |
| 2026-06-03 | 28.20 | 28.20 | 28.20 | 28.20 | -6.653% | 4 | 98 | -40.780% |
| 2026-06-02 | 30.21 | 30.21 | 30.21 | 30.21 | -8.648% | 1 | 97 | -44.720% |
| 2026-05-29 | 33.07 | 33.07 | 33.07 | 33.07 | -4.006% | 1 | 96 | -49.501% |
| 2026-05-26 | 34.77 | 34.78 | 34.45 | 34.45 | -6.207% | 8 | 96 | -51.524% |
| 2026-05-19 | 36.73 | 36.73 | 36.73 | 36.73 | +3.348% | 2 | 98 | -54.533% |
| 2026-05-12 | 35.54 | 35.54 | 35.54 | 35.54 | -12.892% | 2 | 97 | -53.011% |
| 2026-04-23 | 40.80 | 40.80 | 40.80 | 40.80 | -23.193% | 3 | 94 | -59.069% |
| 2026-04-15 | 53.12 | 53.12 | 53.12 | 53.12 | +29.846% | 6 | 94 | -68.562% |
| 2026-03-27 | 40.95 | 40.95 | 40.91 | 40.91 | -10.696% | 2 | 100 | -59.179% |
| 2026-03-05 | 46.10 | 46.10 | 45.81 | 45.81 | +0.836% | 2 | 100 | -63.545% |
| 2026-03-04 | 45.45 | 45.45 | 45.43 | 45.43 | +0.956% | 2 | 100 | -63.240% |
| 2026-03-02 | 45.00 | 45.00 | 45.00 | 45.00 | +36.281% | 7 | 99 | -62.889% |
| 2026-02-26 | 33.05 | 33.10 | 32.95 | 33.02 | +5.495% | 42 | 99 | -49.425% |
| 2026-02-25 | 30.17 | 31.30 | 30.17 | 31.30 | +22.266% | 6 | 79 | -46.645% |
| 2026-02-23 | 25.55 | 25.65 | 25.45 | 25.60 | -5.290% | 41 | 79 | -34.766% |
| 2026-02-20 | 26.64 | 27.03 | 26.64 | 27.03 | +2.776% | 27 | 76 | -38.217% |
| 2026-02-19 | 26.40 | 26.40 | 26.30 | 26.30 | +5.200% | 18 | 59 | -36.502% |
| 2026-02-17 | 25.73 | 25.74 | 25.00 | 25.00 | -4.762% | 3 | 44 | -33.200% |
| 2026-02-13 | 25.65 | 26.85 | 25.65 | 26.25 | -19.106% | 11 | 32 | -36.381% |
| 2026-02-10 | 32.45 | 32.45 | 32.45 | 32.45 | +8.893% | 1 | 32 | -48.536% |
| 2026-02-09 | 29.35 | 29.80 | 29.35 | 29.80 | -4.640% | 4 | 31 | -43.960% |
| 2026-02-02 | 31.20 | 31.25 | 31.20 | 31.25 | -9.025% | 2 | 27 | -46.560% |
| 2026-01-23 | 34.35 | 34.35 | 34.35 | 34.35 | +3.122% | 1 | 28 | -51.383% |
| 2026-01-21 | 33.70 | 33.70 | 33.15 | 33.31 | -11.762% | 27 | 27 | -49.865% |
| 2026-01-20 | 37.75 | 37.75 | 37.75 | 37.75 | +3.058% | 1 | 5 | -55.762% |
| 2026-01-16 | 36.63 | 36.63 | 36.63 | 36.63 | -1.664% | 4 | 1 | -54.409% |
| 2026-01-14 | 37.25 | 37.25 | 37.25 | 37.25 | 0.000% | 1 | 1 | -55.168% |