NFLX261120C00070000
NFLX Nov 20 2026 70.00 Call
optionOPRA
EODOct 8, 2026
5.15USD+27.160%(+1.10)1,989Vol7,436OI
NFLX261120C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.2000 | 5.1500 | 4.1000 | 5.1500 | +27.160% | 1,989 | 7,459 | 0.000% |
| 2026-10-07 | 3.6500 | 4.1000 | 3.4000 | 4.0500 | +12.500% | 1,878 | 7,557 | +27.160% |
| 2026-10-06 | 3.1000 | 3.6000 | 2.9000 | 3.6000 | +14.286% | 4,485 | 8,159 | +43.056% |
| 2026-10-05 | 2.9600 | 3.1500 | 2.7000 | 3.1500 | +7.509% | 3,176 | 7,855 | +63.492% |
| 2026-10-02 | 3.2500 | 3.2500 | 2.8600 | 2.9300 | -12.537% | 6,139 | 6,174 | +75.768% |
| 2026-10-01 | 4.2300 | 4.4000 | 3.3400 | 3.3500 | -22.093% | 2,472 | 4,645 | +53.731% |
| 2026-09-30 | 4.4400 | 4.6000 | 4.2500 | 4.3000 | -7.527% | 398 | 4,457 | +19.767% |
| 2026-09-29 | 4.7500 | 5.3500 | 4.5700 | 4.6500 | +13.415% | 729 | 4,236 | +10.753% |
| 2026-09-28 | 5.2400 | 5.2500 | 3.9000 | 4.1000 | -21.154% | 1,121 | 3,702 | +25.610% |
| 2026-09-25 | 5.6000 | 5.6000 | 5.1100 | 5.2000 | -5.455% | 201 | 3,631 | -0.962% |
| 2026-09-24 | 5.6000 | 5.7500 | 5.3700 | 5.5000 | +0.365% | 185 | 3,592 | -6.364% |
| 2026-09-23 | 5.9500 | 6.0500 | 5.3200 | 5.4800 | -8.667% | 227 | 3,566 | -6.022% |
| 2026-09-22 | 6.8300 | 6.8300 | 5.7000 | 6.0000 | -11.765% | 637 | 3,390 | -14.167% |
| 2026-09-21 | 6.0100 | 7.1500 | 5.9000 | 6.8000 | +16.239% | 493 | 3,205 | -24.265% |
| 2026-09-18 | 5.8500 | 6.3300 | 5.1900 | 5.8500 | -31.176% | 1,551 | 2,469 | -11.966% |
| 2026-09-17 | 8.9000 | 8.9000 | 8.5000 | 8.5000 | -8.602% | 146 | 2,360 | -39.412% |
| 2026-09-16 | 9.9700 | 9.9700 | 9.3000 | 9.3000 | -11.429% | 3 | 2,360 | -44.624% |
| 2026-09-15 | 11.7000 | 11.7000 | 10.3500 | 10.5000 | -15.798% | 84 | 2,330 | -50.952% |
| 2026-09-14 | 11.2500 | 12.9000 | 11.2500 | 12.4700 | +22.857% | 119 | 2,382 | -58.701% |
| 2026-09-11 | 9.3800 | 10.2500 | 9.2000 | 10.1500 | +12.155% | 104 | 2,382 | -49.261% |
| 2026-09-10 | 9.1300 | 9.2000 | 9.0000 | 9.0500 | -1.630% | 7 | 2,380 | -43.094% |
| 2026-09-09 | 9.5500 | 9.6000 | 9.1400 | 9.2000 | -5.155% | 33 | 2,369 | -44.022% |
| 2026-09-08 | 10.5000 | 10.5000 | 9.2500 | 9.7000 | -12.376% | 167 | 2,338 | -46.907% |
| 2026-09-04 | 11.9000 | 11.9000 | 11.0700 | 11.0700 | -23.550% | 59 | 2,305 | -53.478% |
| 2026-09-03 | 14.9700 | 15.0500 | 14.1000 | 14.4800 | -0.481% | 33 | 2,306 | -64.434% |
| 2026-09-02 | 15.0000 | 15.0000 | 14.2000 | 14.5500 | +10.395% | 15 | 2,313 | -64.605% |
| 2026-09-01 | 13.5000 | 13.5000 | 13.0200 | 13.1800 | -4.215% | 16 | 2,321 | -60.926% |
| 2026-08-31 | 13.5900 | 13.7600 | 13.5000 | 13.7600 | -1.007% | 16 | 2,316 | -62.573% |
| 2026-08-28 | 13.5000 | 14.3500 | 13.3500 | 13.9000 | +10.757% | 19 | 2,316 | -62.950% |
| 2026-08-27 | 12.5000 | 12.5500 | 12.2000 | 12.5500 | -11.119% | 29 | 2,314 | -58.964% |
| 2026-08-26 | 14.0300 | 14.1200 | 13.8500 | 14.1200 | -2.486% | 8 | 2,314 | -63.527% |
| 2026-08-25 | 13.3000 | 14.5400 | 13.3000 | 14.4800 | +12.685% | 29 | 2,318 | -64.434% |
| 2026-08-24 | 12.7500 | 13.1000 | 12.3500 | 12.8500 | +3.629% | 98 | 2,322 | -59.922% |
| 2026-08-21 | 12.6500 | 13.0500 | 11.9000 | 12.4000 | -5.488% | 176 | 2,213 | -58.468% |
| 2026-08-20 | 13.2000 | 13.5000 | 12.7100 | 13.1200 | +0.923% | 76 | 2,199 | -60.747% |
| 2026-08-19 | 11.3500 | 13.6700 | 11.3500 | 13.0000 | +18.721% | 77 | 2,216 | -60.385% |
| 2026-08-18 | 10.3000 | 12.2000 | 10.3000 | 10.9500 | +3.791% | 89 | 2,213 | -52.968% |
| 2026-08-17 | 11.1500 | 11.1500 | 9.4300 | 10.5500 | -6.637% | 51 | 2,206 | -51.185% |
| 2026-08-14 | 11.9500 | 11.9500 | 11.2000 | 11.3000 | -2.754% | 108 | 2,200 | -54.425% |
| 2026-08-13 | 10.2000 | 11.6200 | 10.2000 | 11.6200 | +33.563% | 195 | 2,163 | -55.680% |
| 2026-08-12 | 9.0500 | 9.0500 | 8.3000 | 8.7000 | -5.125% | 108 | 2,142 | -40.805% |
| 2026-08-11 | 10.2700 | 10.6000 | 9.1500 | 9.1700 | -12.249% | 116 | 2,150 | -43.839% |
| 2026-08-10 | 8.7500 | 10.4500 | 8.7500 | 10.4500 | +12.851% | 89 | 2,193 | -50.718% |
| 2026-08-07 | 8.9000 | 9.2600 | 8.9000 | 9.2600 | +6.559% | 221 | 2,135 | -44.384% |
| 2026-08-06 | 9.5600 | 9.6000 | 8.6000 | 8.6900 | -6.358% | 200 | 2,075 | -40.736% |
| 2026-08-05 | 9.9000 | 10.0500 | 8.5900 | 9.2800 | +3.687% | 134 | 2,035 | -44.504% |
| 2026-08-04 | 8.3000 | 8.9500 | 8.2500 | 8.9500 | +4.678% | 165 | 2,040 | -42.458% |
| 2026-08-03 | 8.7200 | 9.0000 | 8.0000 | 8.5500 | +4.908% | 44 | 2,048 | -39.766% |
| 2026-07-31 | 7.9600 | 8.1500 | 7.4300 | 8.1500 | -3.550% | 156 | 2,093 | -36.810% |
| 2026-07-30 | 7.5100 | 8.5500 | 6.8000 | 8.4500 | -4.520% | 326 | 1,976 | -39.053% |
| 2026-07-29 | 8.5000 | 9.0000 | 7.9100 | 8.8500 | +8.589% | 143 | 1,946 | -41.808% |
| 2026-07-28 | 7.9000 | 9.0000 | 7.9000 | 8.1500 | +16.429% | 156 | 1,985 | -36.810% |
| 2026-07-27 | 7.0300 | 7.6000 | 6.6000 | 7.0000 | +2.941% | 148 | 1,979 | -26.429% |
| 2026-07-24 | 6.3000 | 7.1500 | 6.3000 | 6.8000 | +8.280% | 96 | 1,941 | -24.265% |
| 2026-07-23 | 6.0500 | 6.4000 | 5.7400 | 6.2800 | +3.802% | 432 | 1,668 | -17.994% |
| 2026-07-22 | 6.6500 | 7.1500 | 6.0000 | 6.0500 | -1.626% | 172 | 1,675 | -14.876% |
| 2026-07-21 | 5.5700 | 6.2100 | 5.1000 | 6.1500 | +8.850% | 417 | 1,548 | -16.260% |
| 2026-07-20 | 6.5500 | 6.5500 | 5.3600 | 5.6500 | -15.038% | 721 | 972 | -8.850% |
| 2026-07-17 | 4.8000 | 6.8500 | 3.1500 | 6.6500 | -35.749% | 1,037 | 761 | -22.556% |
| 2026-07-16 | 9.6000 | 10.5000 | 9.6000 | 10.3500 | +2.985% | 94 | 730 | -50.242% |
| 2026-07-15 | 9.9000 | 10.5500 | 9.9000 | 10.0500 | +0.500% | 23 | 740 | -48.756% |
| 2026-07-14 | 9.9000 | 10.2000 | 9.8800 | 10.0000 | -1.283% | 36 | 719 | -48.500% |
| 2026-07-13 | 11.2000 | 11.2000 | 10.1000 | 10.1300 | +0.496% | 23 | 716 | -49.161% |
| 2026-07-10 | 11.0900 | 11.0900 | 9.4500 | 10.0800 | -6.320% | 45 | 714 | -48.909% |
| 2026-07-09 | 10.5000 | 10.7600 | 10.5000 | 10.7600 | -9.198% | 13 | 702 | -52.138% |
| 2026-07-07 | 12.5800 | 12.5800 | 11.8500 | 11.8500 | +1.979% | 10 | 699 | -56.540% |
| 2026-07-06 | 12.0000 | 12.1500 | 11.3500 | 11.6200 | -11.970% | 40 | 687 | -55.680% |
| 2026-07-02 | 11.5000 | 13.4000 | 11.3700 | 13.2000 | +26.316% | 28 | 695 | -60.985% |
| 2026-07-01 | 9.9000 | 10.5100 | 9.5000 | 10.4500 | +18.750% | 15 | 693 | -50.718% |
| 2026-06-30 | 9.9000 | 9.9000 | 8.8000 | 8.8000 | -15.222% | 55 | 646 | -41.477% |
| 2026-06-29 | 11.6000 | 11.6000 | 10.3800 | 10.3800 | +0.777% | 11 | 639 | -50.385% |
| 2026-06-26 | 9.5500 | 11.0000 | 9.5500 | 10.3000 | +23.353% | 32 | 630 | -50.000% |
| 2026-06-25 | 8.6000 | 9.6400 | 8.3500 | 8.3500 | -7.837% | 71 | 628 | -38.323% |
| 2026-06-24 | 9.4300 | 9.5200 | 9.0000 | 9.0600 | -4.632% | 64 | 577 | -43.157% |
| 2026-06-23 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -3.357% | 25 | 557 | -45.789% |
| 2026-06-22 | 11.3900 | 11.3900 | 9.2000 | 9.8300 | -20.790% | 202 | 430 | -47.609% |
| 2026-06-18 | 12.3000 | 12.4100 | 12.3000 | 12.4100 | -1.742% | 2 | 428 | -58.501% |
| 2026-06-17 | 13.3000 | 13.4500 | 12.6300 | 12.6300 | -7.132% | 26 | 423 | -59.224% |
| 2026-06-16 | 14.0000 | 14.5000 | 13.2500 | 13.6000 | -13.099% | 13 | 415 | -62.132% |
| 2026-06-15 | 15.6700 | 15.6700 | 15.6500 | 15.6500 | +7.339% | 3 | 414 | -67.093% |
| 2026-06-12 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -5.325% | 1 | 413 | -64.678% |
| 2026-06-11 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -8.060% | 5 | 408 | -66.558% |
| 2026-06-10 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +4.037% | 1 | 409 | -69.254% |
| 2026-06-09 | 16.6500 | 16.6500 | 16.1000 | 16.1000 | +0.625% | 5 | 406 | -68.012% |
| 2026-06-05 | 16.6000 | 16.6000 | 16.0000 | 16.0000 | -6.378% | 6 | 403 | -67.813% |
| 2026-06-04 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | +4.335% | 2 | 401 | -69.865% |
| 2026-06-03 | 17.2500 | 17.2500 | 16.1800 | 16.3800 | -8.899% | 104 | 303 | -68.559% |
| 2026-06-02 | 18.3000 | 18.5000 | 17.8500 | 17.9800 | -10.010% | 6 | 299 | -71.357% |
| 2026-06-01 | 20.1500 | 20.1500 | 19.9800 | 19.9800 | -0.100% | 6 | 293 | -74.224% |
| 2026-05-29 | 20.3500 | 20.3500 | 20.0000 | 20.0000 | 0.000% | 6 | 288 | -74.250% |
| 2026-05-28 | 21.0000 | 21.0000 | 19.7000 | 20.0000 | -8.967% | 13 | 292 | -74.250% |
| 2026-05-27 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +2.186% | 2 | 293 | -76.559% |
| 2026-05-26 | 21.7000 | 21.7000 | 21.5000 | 21.5000 | -3.371% | 2 | 294 | -76.047% |
| 2026-05-22 | 22.2300 | 22.2500 | 22.1600 | 22.2500 | -6.039% | 3 | 293 | -76.854% |
| 2026-05-21 | 22.8700 | 23.6800 | 22.8700 | 23.6800 | +2.511% | 6 | 293 | -78.252% |
| 2026-05-19 | 23.9900 | 23.9900 | 23.1000 | 23.1000 | +11.756% | 4 | 291 | -77.706% |
| 2026-05-18 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -6.259% | 1 | 292 | -75.085% |
| 2026-05-15 | 21.2900 | 22.0500 | 21.2900 | 22.0500 | +1.100% | 2 | 290 | -76.644% |
| 2026-05-14 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | +0.092% | 1 | 291 | -76.387% |
| 2026-05-13 | 20.7000 | 21.8000 | 20.6500 | 21.7900 | +0.415% | 18 | 297 | -76.365% |
| 2026-05-12 | 21.3800 | 22.6700 | 21.3800 | 21.7000 | +10.714% | 14 | 289 | -76.267% |
| 2026-05-11 | 20.6700 | 20.6700 | 19.6000 | 19.6000 | -8.837% | 4 | 287 | -73.724% |
| 2026-05-08 | 21.8700 | 21.8700 | 21.5000 | 21.5000 | -4.614% | 2 | 286 | -76.047% |
| 2026-05-07 | 22.7700 | 22.7700 | 22.5400 | 22.5400 | +1.761% | 2 | 285 | -77.152% |
| 2026-05-06 | 22.1000 | 22.1500 | 21.8500 | 22.1500 | -1.556% | 8 | 279 | -76.749% |
| 2026-05-05 | 23.9000 | 23.9000 | 22.5000 | 22.5000 | -11.937% | 3 | 276 | -77.111% |
| 2026-04-28 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -3.585% | 5 | 271 | -79.843% |
| 2026-04-23 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -0.376% | 1 | 271 | -80.566% |
| 2026-04-21 | 26.6200 | 26.9000 | 26.6000 | 26.6000 | -11.037% | 7 | 270 | -80.639% |
| 2026-04-20 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -1.967% | 1 | 269 | -82.776% |
| 2026-04-17 | 30.0000 | 30.6000 | 30.0000 | 30.5000 | -22.392% | 5 | 264 | -83.115% |
| 2026-04-14 | 37.1000 | 39.3000 | 37.1000 | 39.3000 | +8.864% | 5 | 264 | -86.896% |
| 2026-04-13 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -0.551% | 1 | 264 | -85.734% |
| 2026-04-10 | 36.0000 | 36.3000 | 35.0500 | 36.3000 | +2.542% | 6 | 265 | -85.813% |
| 2026-04-09 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +10.280% | 1 | 270 | -85.452% |
| 2026-04-02 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +3.883% | 5 | 272 | -83.956% |
| 2026-04-01 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +8.345% | 1 | 272 | -83.333% |
| 2026-03-27 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +4.278% | 1 | 271 | -81.942% |
| 2026-03-26 | 27.9000 | 27.9000 | 27.3500 | 27.3500 | +0.183% | 4 | 270 | -81.170% |
| 2026-03-24 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -6.507% | 2 | 268 | -81.136% |
| 2026-03-13 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -11.782% | 2 | 266 | -82.363% |
| 2026-03-05 | 32.9500 | 33.1000 | 32.4000 | 33.1000 | -0.331% | 5 | 264 | -84.441% |
| 2026-03-04 | 33.5500 | 33.5500 | 33.2100 | 33.2100 | +6.613% | 2 | 269 | -84.493% |
| 2026-03-03 | 31.0000 | 31.1500 | 31.0000 | 31.1500 | -1.299% | 2 | 270 | -83.467% |
| 2026-03-02 | 30.6500 | 31.7000 | 30.2400 | 31.5600 | +1.806% | 18 | 271 | -83.682% |
| 2026-02-27 | 27.0000 | 31.0000 | 26.9000 | 31.0000 | +41.876% | 102 | 259 | -83.387% |
| 2026-02-26 | 20.7000 | 21.9400 | 20.7000 | 21.8500 | +9.250% | 154 | 214 | -76.430% |
| 2026-02-25 | 19.2000 | 20.0000 | 19.2000 | 20.0000 | +20.120% | 7 | 91 | -74.250% |
| 2026-02-24 | 14.8200 | 16.6500 | 14.8200 | 16.6500 | -2.915% | 3 | 91 | -69.069% |
| 2026-02-20 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +9.936% | 1 | 88 | -69.971% |
| 2026-02-19 | 16.1500 | 16.1500 | 15.6000 | 15.6000 | -4.294% | 2 | 87 | -66.987% |
| 2026-02-18 | 16.0000 | 16.4700 | 15.5500 | 16.3000 | +8.306% | 60 | 86 | -68.405% |
| 2026-02-17 | 15.0000 | 15.0500 | 15.0000 | 15.0500 | -4.140% | 3 | 91 | -65.781% |
| 2026-02-13 | 15.6000 | 15.7000 | 15.6000 | 15.7000 | +3.086% | 5 | 90 | -67.197% |
| 2026-02-12 | 15.5000 | 15.7100 | 15.2000 | 15.2300 | -13.955% | 13 | 90 | -66.185% |
| 2026-02-11 | 17.8100 | 18.0000 | 17.7000 | 17.7000 | -15.714% | 3 | 81 | -70.904% |
| 2026-02-10 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +18.980% | 1 | 79 | -75.476% |
| 2026-02-03 | 18.2500 | 18.3000 | 17.6500 | 17.6500 | -12.840% | 23 | 78 | -70.822% |
| 2026-02-02 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +1.301% | 2 | 57 | -74.568% |
| 2026-01-30 | 19.9800 | 20.1500 | 19.9000 | 19.9900 | -0.349% | 13 | 56 | -74.237% |
| 2026-01-29 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -6.262% | 25 | 55 | -74.327% |
| 2026-01-28 | 20.4500 | 21.4000 | 20.4500 | 21.4000 | -2.904% | 6 | 43 | -75.935% |
| 2026-01-23 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +6.013% | 2 | 38 | -76.633% |
| 2026-01-22 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | -3.571% | 2 | 36 | -75.228% |
| 2026-01-21 | 21.6500 | 21.6500 | 20.5000 | 21.5600 | -11.276% | 15 | 34 | -76.113% |
| 2026-01-20 | 25.8500 | 25.8500 | 24.3000 | 24.3000 | -2.410% | 12 | 24 | -78.807% |
| 2026-01-15 | 26.3000 | 26.3000 | 24.9000 | 24.9000 | -0.240% | 5 | 12 | -79.317% |
| 2026-01-14 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | -4.368% | 3 | 7 | -79.367% |
| 2026-01-13 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -0.647% | 4 | 4 | -80.268% |
| 2026-01-12 | 26.2200 | 26.2700 | 26.2200 | 26.2700 | 0.000% | 2 | 0 | -80.396% |