NFLX261120C00065000
NFLX Nov 20 2026 65.00 Call
optionOPRA
EODOct 8, 2026
8.27USD+19.855%(+1.37)427Vol1,445OI
NFLX261120C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.0000 | 8.2700 | 7.0000 | 8.2700 | +19.855% | 427 | 1,638 | 0.000% |
| 2026-10-07 | 6.3000 | 6.9500 | 6.0500 | 6.9000 | +12.195% | 1,296 | 1,382 | +19.855% |
| 2026-10-06 | 5.5000 | 6.2500 | 5.3500 | 6.1500 | +12.844% | 1,074 | 931 | +34.472% |
| 2026-10-05 | 5.1000 | 5.5000 | 4.9500 | 5.4500 | +1.869% | 460 | 790 | +51.743% |
| 2026-10-02 | 5.7000 | 5.7500 | 5.2000 | 5.3500 | -8.076% | 343 | 611 | +54.579% |
| 2026-10-01 | 6.9700 | 7.0000 | 5.8200 | 5.8200 | -18.601% | 141 | 605 | +42.096% |
| 2026-09-30 | 7.5000 | 7.5000 | 7.1000 | 7.1500 | -8.098% | 179 | 545 | +15.664% |
| 2026-09-29 | 7.6000 | 8.2000 | 7.5000 | 7.7800 | +15.602% | 14 | 546 | +6.298% |
| 2026-09-28 | 7.9500 | 8.0700 | 6.6000 | 6.7300 | -19.401% | 98 | 529 | +22.883% |
| 2026-09-25 | 8.6700 | 8.6700 | 8.2700 | 8.3500 | -6.180% | 41 | 533 | -0.958% |
| 2026-09-24 | 8.7900 | 8.9100 | 8.7500 | 8.9000 | +2.890% | 34 | 502 | -7.079% |
| 2026-09-23 | 9.2200 | 9.2200 | 8.6500 | 8.6500 | -3.352% | 75 | 489 | -4.393% |
| 2026-09-22 | 9.7000 | 9.7000 | 8.8500 | 8.9500 | -12.255% | 16 | 485 | -7.598% |
| 2026-09-21 | 9.1000 | 10.4000 | 9.1000 | 10.2000 | +12.088% | 22 | 493 | -18.922% |
| 2026-09-18 | 8.1000 | 9.4000 | 8.0500 | 9.1000 | -25.410% | 100 | 444 | -9.121% |
| 2026-09-17 | 12.9000 | 12.9000 | 12.2000 | 12.2000 | -10.949% | 5 | 441 | -32.213% |
| 2026-09-16 | 14.0000 | 14.0000 | 13.7000 | 13.7000 | -6.100% | 3 | 441 | -39.635% |
| 2026-09-15 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -13.361% | 5 | 441 | -43.317% |
| 2026-09-14 | 15.6000 | 17.0000 | 15.6000 | 16.8400 | +25.672% | 11 | 443 | -50.891% |
| 2026-09-11 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +6.434% | 4 | 443 | -38.284% |
| 2026-09-10 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -1.641% | 1 | 443 | -34.313% |
| 2026-09-09 | 13.3000 | 13.3000 | 12.8000 | 12.8000 | -5.185% | 3 | 441 | -35.391% |
| 2026-09-08 | 13.6000 | 13.8500 | 13.5000 | 13.5000 | -12.903% | 9 | 439 | -38.741% |
| 2026-09-04 | 18.0000 | 18.0000 | 15.4500 | 15.5000 | -17.112% | 9 | 434 | -46.645% |
| 2026-09-03 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +10.000% | 1 | 435 | -55.775% |
| 2026-09-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.548% | 3 | 435 | -51.353% |
| 2026-08-31 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -1.981% | 15 | 447 | -53.565% |
| 2026-08-28 | 17.1000 | 18.6100 | 17.1000 | 18.1700 | +11.472% | 29 | 451 | -54.485% |
| 2026-08-27 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -10.636% | 2 | 453 | -49.264% |
| 2026-08-26 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -2.198% | 1 | 454 | -54.660% |
| 2026-08-25 | 18.4000 | 18.7500 | 18.4000 | 18.6500 | +10.880% | 18 | 451 | -55.657% |
| 2026-08-24 | 16.5500 | 16.8200 | 16.5500 | 16.8200 | +2.749% | 14 | 455 | -50.832% |
| 2026-08-21 | 16.2500 | 16.5500 | 16.2500 | 16.3700 | -5.101% | 15 | 446 | -49.481% |
| 2026-08-20 | 17.2100 | 17.2500 | 17.2100 | 17.2500 | -3.144% | 5 | 447 | -52.058% |
| 2026-08-19 | 15.8300 | 17.8100 | 15.8300 | 17.8100 | +18.733% | 17 | 462 | -53.565% |
| 2026-08-18 | 14.8000 | 15.7600 | 14.8000 | 15.0000 | +14.504% | 18 | 468 | -44.867% |
| 2026-08-17 | 15.3600 | 15.3600 | 13.1000 | 13.1000 | -12.957% | 5 | 466 | -36.870% |
| 2026-08-14 | 15.3000 | 15.3000 | 15.0500 | 15.0500 | +0.333% | 28 | 462 | -45.050% |
| 2026-08-13 | 13.8400 | 15.0000 | 13.8400 | 15.0000 | +23.967% | 60 | 507 | -44.867% |
| 2026-08-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.200% | 15 | 492 | -31.653% |
| 2026-08-11 | 14.0000 | 14.0000 | 12.5000 | 12.5000 | -6.297% | 79 | 569 | -33.840% |
| 2026-08-10 | 12.3500 | 13.3900 | 12.3500 | 13.3400 | +7.149% | 78 | 519 | -38.006% |
| 2026-08-07 | 12.3500 | 12.5500 | 12.3200 | 12.4500 | +6.229% | 8 | 519 | -33.574% |
| 2026-08-06 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -3.698% | 5 | 524 | -29.437% |
| 2026-08-05 | 12.9700 | 12.9700 | 12.1000 | 12.1700 | +2.269% | 25 | 525 | -32.046% |
| 2026-08-04 | 11.7500 | 12.0400 | 11.3500 | 11.9000 | +3.388% | 20 | 525 | -30.504% |
| 2026-08-03 | 11.9000 | 12.2200 | 11.3300 | 11.5100 | +8.585% | 89 | 494 | -28.149% |
| 2026-07-31 | 10.4000 | 10.6700 | 10.3500 | 10.6000 | -3.724% | 134 | 441 | -21.981% |
| 2026-07-30 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -5.897% | 1 | 440 | -24.886% |
| 2026-07-29 | 10.8800 | 11.7000 | 10.8800 | 11.7000 | +0.343% | 18 | 443 | -29.316% |
| 2026-07-28 | 11.1500 | 12.3000 | 11.1500 | 11.6600 | +19.959% | 34 | 444 | -29.074% |
| 2026-07-27 | 9.8500 | 10.4500 | 9.7200 | 9.7200 | +2.316% | 13 | 448 | -14.918% |
| 2026-07-24 | 8.4300 | 9.6500 | 8.4300 | 9.5000 | +8.571% | 33 | 423 | -12.947% |
| 2026-07-23 | 8.7000 | 9.0000 | 8.4000 | 8.7500 | +2.700% | 116 | 380 | -5.486% |
| 2026-07-22 | 9.6500 | 9.6600 | 8.4000 | 8.5200 | -3.182% | 38 | 363 | -2.934% |
| 2026-07-21 | 7.9900 | 8.8000 | 7.4500 | 8.8000 | +8.241% | 96 | 364 | -6.023% |
| 2026-07-20 | 8.4300 | 8.4300 | 7.8000 | 8.1300 | -9.465% | 84 | 320 | +1.722% |
| 2026-07-17 | 7.1900 | 9.2900 | 7.0000 | 8.9800 | -31.763% | 345 | 245 | -7.906% |
| 2026-07-16 | 13.2000 | 13.5000 | 13.1600 | 13.1600 | -2.950% | 3 | 245 | -37.158% |
| 2026-07-15 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +3.511% | 5 | 245 | -39.012% |
| 2026-07-14 | 12.7800 | 13.1000 | 12.7800 | 13.1000 | -0.456% | 2 | 245 | -36.870% |
| 2026-07-13 | 13.6000 | 14.0000 | 13.1600 | 13.1600 | +4.861% | 22 | 244 | -37.158% |
| 2026-07-10 | 13.1000 | 13.1000 | 12.5500 | 12.5500 | -14.159% | 34 | 223 | -34.104% |
| 2026-07-09 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -4.444% | 1 | 223 | -43.434% |
| 2026-07-06 | 15.0800 | 15.4000 | 15.0800 | 15.3000 | -8.929% | 5 | 226 | -45.948% |
| 2026-07-02 | 14.7600 | 16.8000 | 14.6300 | 16.8000 | +35.484% | 8 | 222 | -50.774% |
| 2026-06-30 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -14.483% | 2 | 222 | -33.306% |
| 2026-06-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.487% | 10 | 232 | -42.966% |
| 2026-06-26 | 12.1500 | 13.8400 | 12.1500 | 13.4900 | +11.029% | 19 | 221 | -38.695% |
| 2026-06-25 | 12.2000 | 12.2000 | 12.0000 | 12.1500 | -3.953% | 8 | 215 | -31.934% |
| 2026-06-23 | 12.4500 | 12.8200 | 12.4500 | 12.6500 | -0.784% | 41 | 175 | -34.625% |
| 2026-06-22 | 15.1000 | 15.1100 | 12.4000 | 12.7500 | -18.893% | 10 | 173 | -35.137% |
| 2026-06-18 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -7.529% | 1 | 172 | -47.392% |
| 2026-06-17 | 16.7000 | 17.0000 | 16.7000 | 17.0000 | +0.059% | 11 | 161 | -51.353% |
| 2026-06-16 | 18.7800 | 18.7800 | 16.9900 | 16.9900 | -10.343% | 7 | 158 | -51.324% |
| 2026-06-15 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +3.552% | 1 | 158 | -56.359% |
| 2026-06-12 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -6.728% | 1 | 159 | -54.809% |
| 2026-06-11 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -2.388% | 2 | 159 | -57.849% |
| 2026-06-04 | 21.6300 | 21.6500 | 20.1000 | 20.1000 | +1.259% | 17 | 150 | -58.856% |
| 2026-06-03 | 20.0000 | 20.0000 | 19.8500 | 19.8500 | -13.733% | 10 | 144 | -58.338% |
| 2026-06-02 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | -4.125% | 1 | 144 | -64.059% |
| 2026-06-01 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +0.083% | 1 | 143 | -65.542% |
| 2026-05-29 | 23.9900 | 23.9900 | 23.9800 | 23.9800 | -6.511% | 10 | 143 | -65.513% |
| 2026-05-26 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -1.724% | 1 | 142 | -67.758% |
| 2026-05-22 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -6.250% | 2 | 140 | -68.314% |
| 2026-05-21 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | +7.490% | 1 | 140 | -70.295% |
| 2026-05-20 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +0.193% | 1 | 139 | -68.069% |
| 2026-05-12 | 24.6500 | 25.8500 | 24.6500 | 25.8500 | 0.000% | 12 | 131 | -68.008% |
| 2026-05-08 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -14.404% | 1 | 131 | -68.008% |
| 2026-04-27 | 29.6900 | 30.2000 | 29.6900 | 30.2000 | -0.984% | 2 | 133 | -72.616% |
| 2026-04-24 | 30.4600 | 30.5000 | 30.4600 | 30.5000 | -1.294% | 2 | 133 | -72.885% |
| 2026-04-21 | 31.0100 | 31.0100 | 30.9000 | 30.9000 | -9.517% | 3 | 132 | -73.236% |
| 2026-04-17 | 34.9800 | 34.9800 | 34.1500 | 34.1500 | -14.625% | 3 | 132 | -75.783% |
| 2026-04-09 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +26.502% | 2 | 132 | -79.325% |
| 2026-03-30 | 31.6200 | 31.6200 | 31.6200 | 31.6200 | -3.568% | 1 | 134 | -73.846% |
| 2026-03-27 | 32.7900 | 32.7900 | 32.7900 | 32.7900 | +4.294% | 2 | 135 | -74.779% |
| 2026-03-24 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | -8.016% | 1 | 135 | -73.696% |
| 2026-03-16 | 34.2000 | 34.2000 | 34.1800 | 34.1800 | -8.118% | 18 | 134 | -75.805% |
| 2026-03-06 | 37.2700 | 37.2700 | 37.1300 | 37.2000 | -2.131% | 85 | 131 | -77.769% |
| 2026-03-05 | 37.5100 | 38.0100 | 37.3900 | 38.0100 | +4.137% | 9 | 96 | -78.243% |
| 2026-03-04 | 36.4000 | 36.5300 | 36.4000 | 36.5000 | +1.530% | 78 | 103 | -77.342% |
| 2026-03-03 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -0.691% | 1 | 74 | -76.996% |
| 2026-03-02 | 35.8600 | 36.2000 | 35.8600 | 36.2000 | +5.693% | 6 | 74 | -77.155% |
| 2026-02-27 | 31.0300 | 34.2500 | 30.5700 | 34.2500 | +33.010% | 15 | 76 | -75.854% |
| 2026-02-26 | 25.5000 | 25.7500 | 25.4500 | 25.7500 | +10.278% | 58 | 70 | -67.883% |
| 2026-02-25 | 23.3500 | 23.3500 | 23.2500 | 23.3500 | +26.902% | 4 | 47 | -64.582% |
| 2026-02-23 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -6.122% | 10 | 47 | -55.054% |
| 2026-02-18 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +5.832% | 2 | 42 | -57.806% |
| 2026-02-17 | 18.1500 | 18.5200 | 18.1500 | 18.5200 | -0.162% | 3 | 41 | -55.346% |
| 2026-02-13 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -20.420% | 1 | 39 | -55.418% |
| 2026-02-02 | 24.2000 | 24.2000 | 23.3000 | 23.3100 | -0.171% | 21 | 39 | -64.522% |
| 2026-01-29 | 24.2500 | 24.2500 | 23.3500 | 23.3500 | -8.071% | 7 | 30 | -64.582% |
| 2026-01-27 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -2.682% | 1 | 26 | -67.441% |
| 2026-01-26 | 26.6000 | 26.6000 | 26.1000 | 26.1000 | +2.756% | 2 | 25 | -68.314% |
| 2026-01-23 | 25.2900 | 25.4000 | 25.2600 | 25.4000 | +2.543% | 13 | 23 | -67.441% |
| 2026-01-22 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | -2.634% | 1 | 12 | -66.613% |
| 2026-01-21 | 25.1000 | 25.4400 | 24.0300 | 25.4400 | -10.737% | 9 | 11 | -67.492% |
| 2026-01-20 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.452% | 1 | 2 | -70.982% |
| 2026-01-14 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | 0.000% | 1 | 1 | -71.404% |