NFLX261120C00060000
NFLX Nov 20 2026 60.00 Call
optionOPRA
EODOct 8, 2026
12.40USD+16.981%(+1.80)61Vol764OI
NFLX261120C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 11.5900 | 12.4000 | 11.5900 | 12.4000 | +16.981% | 61 | 769 | 0.000% |
| 2026-10-07 | 10.0900 | 10.6000 | 9.9000 | 10.6000 | +9.278% | 10 | 773 | +16.981% |
| 2026-10-06 | 9.0000 | 9.7000 | 8.8000 | 9.7000 | +7.778% | 75 | 723 | +27.835% |
| 2026-10-05 | 8.4500 | 9.0000 | 8.2000 | 9.0000 | +3.448% | 178 | 659 | +37.778% |
| 2026-10-02 | 9.3000 | 9.3000 | 8.5000 | 8.7000 | -8.421% | 206 | 649 | +42.529% |
| 2026-10-01 | 9.8800 | 9.9500 | 9.5000 | 9.5000 | -13.004% | 38 | 641 | +30.526% |
| 2026-09-30 | 11.0300 | 11.0400 | 10.9200 | 10.9200 | -7.064% | 5 | 636 | +13.553% |
| 2026-09-29 | 11.4500 | 12.2000 | 11.4100 | 11.7500 | +10.745% | 19 | 636 | +5.532% |
| 2026-09-28 | 11.5000 | 11.5000 | 10.4700 | 10.6100 | -14.019% | 67 | 629 | +16.871% |
| 2026-09-25 | 12.6500 | 12.6500 | 12.2200 | 12.3400 | -5.077% | 49 | 617 | +0.486% |
| 2026-09-24 | 12.6000 | 13.0000 | 12.6000 | 13.0000 | 0.000% | 29 | 606 | -4.615% |
| 2026-09-23 | 12.8000 | 13.0000 | 12.3500 | 13.0000 | +1.246% | 22 | 604 | -4.615% |
| 2026-09-22 | 13.8000 | 13.8000 | 12.8400 | 12.8400 | -10.771% | 32 | 603 | -3.427% |
| 2026-09-21 | 13.6500 | 14.7000 | 13.6500 | 14.3900 | +11.550% | 103 | 577 | -13.829% |
| 2026-09-18 | 11.7500 | 13.2800 | 11.7500 | 12.9000 | -21.293% | 103 | 565 | -3.876% |
| 2026-09-17 | 16.9900 | 16.9900 | 16.3900 | 16.3900 | -12.024% | 14 | 553 | -24.344% |
| 2026-09-15 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -14.659% | 3 | 553 | -33.441% |
| 2026-09-14 | 19.7500 | 21.8300 | 19.7500 | 21.8300 | +19.029% | 14 | 559 | -43.197% |
| 2026-09-11 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | -10.537% | 1 | 558 | -32.388% |
| 2026-09-04 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -11.752% | 1 | 558 | -39.512% |
| 2026-09-03 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -1.149% | 5 | 563 | -46.621% |
| 2026-09-02 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +7.996% | 10 | 563 | -47.234% |
| 2026-09-01 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -0.275% | 10 | 573 | -43.015% |
| 2026-08-31 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -4.088% | 22 | 573 | -43.171% |
| 2026-08-28 | 22.6500 | 23.2500 | 22.3000 | 22.7500 | +8.333% | 36 | 579 | -45.495% |
| 2026-08-27 | 20.8000 | 21.0000 | 20.8000 | 21.0000 | -2.326% | 54 | 626 | -40.952% |
| 2026-08-24 | 21.0600 | 21.5000 | 21.0600 | 21.5000 | +3.815% | 13 | 619 | -42.326% |
| 2026-08-21 | 21.4500 | 21.4500 | 20.7100 | 20.7100 | -4.562% | 4 | 618 | -40.126% |
| 2026-08-20 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +1.878% | 1 | 618 | -42.857% |
| 2026-08-19 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +5.970% | 1 | 618 | -41.784% |
| 2026-08-18 | 20.1500 | 20.1500 | 20.1000 | 20.1000 | +16.522% | 2 | 619 | -38.308% |
| 2026-08-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -11.082% | 5 | 617 | -28.116% |
| 2026-08-14 | 20.0000 | 20.0000 | 19.4000 | 19.4000 | +0.675% | 21 | 630 | -36.082% |
| 2026-08-13 | 17.9000 | 19.2700 | 17.9000 | 19.2700 | +20.437% | 16 | 618 | -35.651% |
| 2026-08-12 | 16.0000 | 16.0500 | 15.6700 | 16.0000 | -2.439% | 65 | 554 | -22.500% |
| 2026-08-11 | 18.0500 | 18.0500 | 16.4000 | 16.4000 | -4.707% | 7 | 553 | -24.390% |
| 2026-08-10 | 16.9000 | 17.2100 | 16.9000 | 17.2100 | +8.239% | 3 | 553 | -27.949% |
| 2026-08-07 | 16.1200 | 16.1200 | 15.9000 | 15.9000 | +0.315% | 10 | 550 | -22.013% |
| 2026-08-06 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -7.310% | 1 | 551 | -21.767% |
| 2026-08-05 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +8.023% | 9 | 554 | -27.485% |
| 2026-08-04 | 15.9000 | 15.9000 | 15.8300 | 15.8300 | +3.464% | 5 | 556 | -21.668% |
| 2026-08-03 | 15.0500 | 15.3000 | 15.0500 | 15.3000 | +8.051% | 3 | 553 | -18.954% |
| 2026-07-31 | 14.7800 | 14.7800 | 14.0000 | 14.1600 | -7.752% | 108 | 454 | -12.429% |
| 2026-07-29 | 14.6000 | 15.3500 | 14.6000 | 15.3500 | +0.987% | 4 | 456 | -19.218% |
| 2026-07-28 | 14.5500 | 16.0000 | 14.5500 | 15.2000 | +12.760% | 16 | 467 | -18.421% |
| 2026-07-27 | 13.4100 | 13.4800 | 13.0000 | 13.4800 | +1.430% | 10 | 463 | -8.012% |
| 2026-07-24 | 12.4700 | 13.2900 | 12.4700 | 13.2900 | +9.383% | 17 | 466 | -6.697% |
| 2026-07-23 | 12.0200 | 12.2000 | 12.0200 | 12.1500 | +2.966% | 56 | 466 | +2.058% |
| 2026-07-22 | 13.1500 | 13.1500 | 11.8000 | 11.8000 | -2.881% | 114 | 442 | +5.085% |
| 2026-07-21 | 11.3000 | 12.1600 | 10.6000 | 12.1500 | +8.096% | 52 | 412 | +2.058% |
| 2026-07-20 | 11.1100 | 11.6500 | 10.5500 | 11.2400 | -7.869% | 28 | 403 | +10.320% |
| 2026-07-17 | 8.1500 | 12.6500 | 8.1500 | 12.2000 | -26.946% | 147 | 331 | +1.639% |
| 2026-07-16 | 16.6000 | 16.9200 | 16.3900 | 16.7000 | +0.602% | 16 | 322 | -25.749% |
| 2026-07-14 | 16.0000 | 16.6000 | 16.0000 | 16.6000 | -6.215% | 31 | 291 | -25.301% |
| 2026-07-13 | 17.5000 | 17.7800 | 17.5000 | 17.7000 | +6.627% | 107 | 246 | -29.944% |
| 2026-07-10 | 17.0000 | 17.0000 | 16.0000 | 16.6000 | -9.290% | 77 | 174 | -25.301% |
| 2026-07-09 | 18.0000 | 18.3000 | 17.3000 | 18.3000 | -4.188% | 16 | 158 | -32.240% |
| 2026-07-07 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +2.303% | 2 | 160 | -35.079% |
| 2026-07-06 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -8.838% | 1 | 160 | -33.583% |
| 2026-07-02 | 19.2600 | 20.9000 | 19.2600 | 20.4800 | +23.373% | 7 | 157 | -39.453% |
| 2026-07-01 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +8.284% | 1 | 156 | -25.301% |
| 2026-06-30 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -12.898% | 1 | 155 | -19.113% |
| 2026-06-29 | 18.7000 | 18.7000 | 17.6000 | 17.6000 | +3.835% | 5 | 151 | -29.545% |
| 2026-06-26 | 16.0000 | 17.5000 | 16.0000 | 16.9500 | +11.513% | 39 | 158 | -26.844% |
| 2026-06-25 | 14.9100 | 15.4600 | 14.9100 | 15.2000 | -5.000% | 37 | 122 | -18.421% |
| 2026-06-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.325% | 1 | 121 | -22.500% |
| 2026-06-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +2.424% | 24 | 145 | -26.627% |
| 2026-06-22 | 18.2500 | 18.2500 | 15.8400 | 16.5000 | -19.903% | 66 | 107 | -24.848% |
| 2026-06-17 | 20.6500 | 20.6500 | 20.5300 | 20.6000 | -1.951% | 3 | 107 | -39.806% |
| 2026-06-16 | 21.2500 | 21.2500 | 21.0000 | 21.0100 | -10.823% | 15 | 106 | -40.980% |
| 2026-06-15 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +1.116% | 1 | 106 | -47.368% |
| 2026-06-12 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -6.048% | 1 | 106 | -46.781% |
| 2026-06-10 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +1.806% | 5 | 101 | -50.000% |
| 2026-06-05 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | +2.010% | 1 | 102 | -49.097% |
| 2026-06-03 | 24.1000 | 24.1000 | 23.8800 | 23.8800 | -9.063% | 6 | 99 | -48.074% |
| 2026-06-02 | 25.2500 | 26.2600 | 25.2500 | 26.2600 | -11.134% | 6 | 103 | -52.780% |
| 2026-05-28 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -9.963% | 4 | 103 | -58.037% |
| 2026-05-19 | 32.8200 | 32.8200 | 32.8200 | 32.8200 | +3.013% | 22 | 103 | -62.218% |
| 2026-05-18 | 31.5800 | 31.8600 | 31.5800 | 31.8600 | +6.913% | 2 | 103 | -61.080% |
| 2026-05-15 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -1.780% | 2 | 105 | -58.389% |
| 2026-05-13 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | -2.475% | 2 | 103 | -59.130% |
| 2026-05-12 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | -12.019% | 10 | 103 | -60.141% |
| 2026-04-21 | 36.2000 | 36.2000 | 35.3600 | 35.3600 | -5.201% | 12 | 95 | -64.932% |
| 2026-04-20 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -10.120% | 1 | 95 | -66.756% |
| 2026-04-07 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +12.925% | 5 | 95 | -70.120% |
| 2026-03-27 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +2.539% | 1 | 90 | -66.259% |
| 2026-03-24 | 35.6100 | 35.9100 | 35.6100 | 35.8400 | +2.400% | 7 | 91 | -65.402% |
| 2026-03-20 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -7.846% | 1 | 87 | -64.571% |
| 2026-03-18 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | -7.748% | 1 | 88 | -67.351% |
| 2026-03-09 | 41.1700 | 41.1700 | 41.1700 | 41.1700 | -0.556% | 16 | 88 | -69.881% |
| 2026-03-06 | 41.5000 | 41.5200 | 41.4000 | 41.4000 | -1.546% | 80 | 104 | -70.048% |
| 2026-03-05 | 42.0500 | 42.0500 | 42.0500 | 42.0500 | +3.266% | 2 | 65 | -70.511% |
| 2026-03-04 | 40.7500 | 40.7500 | 40.7200 | 40.7200 | +1.168% | 2 | 67 | -69.548% |
| 2026-03-03 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | +1.641% | 2 | 66 | -69.193% |
| 2026-03-02 | 38.5500 | 40.1500 | 38.5500 | 39.6000 | +1.149% | 10 | 66 | -68.687% |
| 2026-02-27 | 36.2000 | 39.1500 | 35.0000 | 39.1500 | +38.830% | 15 | 67 | -68.327% |
| 2026-02-26 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +3.676% | 2 | 63 | -56.028% |
| 2026-02-25 | 25.9000 | 27.2000 | 25.9000 | 27.2000 | +18.261% | 4 | 62 | -54.412% |
| 2026-02-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.023% | 5 | 62 | -46.087% |
| 2026-02-23 | 21.8000 | 21.9000 | 21.7500 | 21.9000 | -3.397% | 12 | 57 | -43.379% |
| 2026-02-19 | 23.0800 | 23.0800 | 22.5900 | 22.6700 | +1.432% | 22 | 53 | -45.302% |
| 2026-02-17 | 21.6000 | 22.3500 | 21.5500 | 22.3500 | +0.045% | 4 | 51 | -44.519% |
| 2026-02-13 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | +1.132% | 2 | 48 | -44.494% |
| 2026-02-12 | 22.0000 | 22.0900 | 21.8000 | 22.0900 | -14.313% | 4 | 48 | -43.866% |
| 2026-02-06 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | -0.078% | 3 | 44 | -51.901% |
| 2026-02-05 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +3.200% | 1 | 41 | -51.938% |
| 2026-02-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +0.725% | 1 | 40 | -50.400% |
| 2026-02-03 | 26.3500 | 26.3500 | 24.8200 | 24.8200 | -8.716% | 9 | 39 | -50.040% |
| 2026-02-02 | 27.1500 | 27.1900 | 27.1500 | 27.1900 | -1.414% | 20 | 40 | -54.395% |
| 2026-01-30 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +0.291% | 4 | 32 | -55.040% |
| 2026-01-29 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -4.613% | 5 | 36 | -54.909% |
| 2026-01-28 | 28.7500 | 28.8300 | 28.7500 | 28.8300 | -3.417% | 2 | 31 | -56.989% |
| 2026-01-23 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +7.181% | 1 | 29 | -58.459% |
| 2026-01-22 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -2.690% | 2 | 28 | -55.476% |
| 2026-01-21 | 27.4300 | 28.9500 | 27.4300 | 28.6200 | -11.256% | 25 | 30 | -56.674% |
| 2026-01-20 | 33.6000 | 33.6000 | 32.2500 | 32.2500 | -0.124% | 4 | 5 | -61.550% |
| 2026-01-16 | 32.2900 | 32.2900 | 32.2900 | 32.2900 | 0.000% | 1 | 0 | -61.598% |