Dark

NFLX20261120C70
NFLX Nov 20 2026 70.00 Call (NFLX261120C00070000)
option OPRA

EOD

Aug 20, 2026

13.12+0.923%(+0.12)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.2000	13.5000	12.7100	13.1200	+0.923%	76	2,213	0.000%
2026-08-19	11.3500	13.6700	11.3500	13.0000	+18.721%	77	2,199	+0.923%
2026-08-18	10.3000	12.2000	10.3000	10.9500	+3.791%	89	2,216	+19.817%
2026-08-17	11.1500	11.1500	9.4300	10.5500	-6.637%	51	2,213	+24.360%
2026-08-14	11.9500	11.9500	11.2000	11.3000	-2.754%	108	2,206	+16.106%
2026-08-13	10.2000	11.6200	10.2000	11.6200	+33.563%	195	2,200	+12.909%
2026-08-12	9.0500	9.0500	8.3000	8.7000	-5.125%	108	2,163	+50.805%
2026-08-11	10.2700	10.6000	9.1500	9.1700	-12.249%	116	2,142	+43.075%
2026-08-10	8.7500	10.4500	8.7500	10.4500	+12.851%	89	2,150	+25.550%
2026-08-07	8.9000	9.2600	8.9000	9.2600	+6.559%	221	2,193	+41.685%
2026-08-06	9.5600	9.6000	8.6000	8.6900	-6.358%	200	2,135	+50.978%
2026-08-05	9.9000	10.0500	8.5900	9.2800	+3.687%	134	2,075	+41.379%
2026-08-04	8.3000	8.9500	8.2500	8.9500	+4.678%	165	2,035	+46.592%
2026-08-03	8.7200	9.0000	8.0000	8.5500	+4.908%	44	2,040	+53.450%
2026-07-31	7.9600	8.1500	7.4300	8.1500	-3.550%	156	2,048	+60.982%
2026-07-30	7.5100	8.5500	6.8000	8.4500	-4.520%	326	2,093	+55.266%
2026-07-29	8.5000	9.0000	7.9100	8.8500	+8.589%	143	1,976	+48.249%
2026-07-28	7.9000	9.0000	7.9000	8.1500	+16.429%	156	1,946	+60.982%
2026-07-27	7.0300	7.6000	6.6000	7.0000	+2.941%	148	1,985	+87.429%
2026-07-24	6.3000	7.1500	6.3000	6.8000	+8.280%	96	1,979	+92.941%
2026-07-23	6.0500	6.4000	5.7400	6.2800	+3.802%	432	1,941	+108.917%
2026-07-22	6.6500	7.1500	6.0000	6.0500	-1.626%	172	1,668	+116.860%
2026-07-21	5.5700	6.2100	5.1000	6.1500	+8.850%	417	1,675	+113.333%
2026-07-20	6.5500	6.5500	5.3600	5.6500	-15.038%	721	1,548	+132.212%
2026-07-17	4.8000	6.8500	3.1500	6.6500	-35.749%	1,037	972	+97.293%
2026-07-16	9.6000	10.5000	9.6000	10.3500	+2.985%	94	761	+26.763%
2026-07-15	9.9000	10.5500	9.9000	10.0500	+0.500%	23	730	+30.547%
2026-07-14	9.9000	10.2000	9.8800	10.0000	-1.283%	36	740	+31.200%
2026-07-13	11.2000	11.2000	10.1000	10.1300	+0.496%	23	719	+29.516%
2026-07-10	11.0900	11.0900	9.4500	10.0800	-6.320%	45	716	+30.159%
2026-07-09	10.5000	10.7600	10.5000	10.7600	-9.198%	13	714	+21.933%
2026-07-07	12.5800	12.5800	11.8500	11.8500	+1.979%	10	702	+10.717%
2026-07-06	12.0000	12.1500	11.3500	11.6200	-11.970%	40	699	+12.909%
2026-07-02	11.5000	13.4000	11.3700	13.2000	+26.316%	28	695	-0.606%
2026-07-01	9.9000	10.5100	9.5000	10.4500	+18.750%	15	695	+25.550%
2026-06-30	9.9000	9.9000	8.8000	8.8000	-15.222%	55	693	+49.091%
2026-06-29	11.6000	11.6000	10.3800	10.3800	+0.777%	11	646	+26.397%
2026-06-26	9.5500	11.0000	9.5500	10.3000	+23.353%	32	639	+27.379%
2026-06-25	8.6000	9.6400	8.3500	8.3500	-7.837%	71	630	+57.126%
2026-06-24	9.4300	9.5200	9.0000	9.0600	-4.632%	64	628	+44.812%
2026-06-23	10.0000	10.0000	9.5000	9.5000	-3.357%	25	577	+38.105%
2026-06-22	11.3900	11.3900	9.2000	9.8300	-20.790%	202	557	+33.469%
2026-06-18	12.3000	12.4100	12.3000	12.4100	-1.742%	2	423	+5.721%
2026-06-17	13.3000	13.4500	12.6300	12.6300	-7.132%	26	423	+3.880%
2026-06-16	14.0000	14.5000	13.2500	13.6000	-13.099%	13	423	-3.529%
2026-06-15	15.6700	15.6700	15.6500	15.6500	+7.339%	3	413	-16.166%
2026-06-12	14.5800	14.5800	14.5800	14.5800	-5.325%	1	413	-10.014%
2026-06-11	15.4000	15.4000	15.4000	15.4000	-8.060%	5	413	-14.805%
2026-06-10	16.7500	16.7500	16.7500	16.7500	+4.037%	1	408	-21.672%
2026-06-09	16.6500	16.6500	16.1000	16.1000	+0.625%	5	409	-18.509%
2026-06-05	16.6000	16.6000	16.0000	16.0000	-6.378%	6	406	-18.000%
2026-06-04	17.0900	17.0900	17.0900	17.0900	+4.335%	2	403	-23.230%
2026-06-03	17.2500	17.2500	16.1800	16.3800	-8.899%	104	401	-19.902%
2026-06-02	18.3000	18.5000	17.8500	17.9800	-10.010%	6	303	-27.030%
2026-06-01	20.1500	20.1500	19.9800	19.9800	-0.100%	6	299	-34.334%
2026-05-29	20.3500	20.3500	20.0000	20.0000	0.000%	6	293	-34.400%
2026-05-28	21.0000	21.0000	19.7000	20.0000	-8.967%	13	288	-34.400%
2026-05-27	21.9700	21.9700	21.9700	21.9700	+2.186%	2	292	-40.282%
2026-05-26	21.7000	21.7000	21.5000	21.5000	-3.371%	2	293	-38.977%
2026-05-22	22.2300	22.2500	22.1600	22.2500	-6.039%	3	294	-41.034%
2026-05-21	22.8700	23.6800	22.8700	23.6800	+2.511%	6	293	-44.595%
2026-05-19	23.9900	23.9900	23.1000	23.1000	+11.756%	4	293	-43.203%
2026-05-18	20.6700	20.6700	20.6700	20.6700	-6.259%	1	291	-36.526%
2026-05-15	21.2900	22.0500	21.2900	22.0500	+1.100%	2	291	-40.499%
2026-05-14	21.8100	21.8100	21.8100	21.8100	+0.092%	1	290	-39.844%
2026-05-13	20.7000	21.8000	20.6500	21.7900	+0.415%	18	297	-39.789%
2026-05-12	21.3800	22.6700	21.3800	21.7000	+10.714%	14	297	-39.539%
2026-05-11	20.6700	20.6700	19.6000	19.6000	-8.837%	4	297	-33.061%
2026-05-08	21.8700	21.8700	21.5000	21.5000	-4.614%	2	287	-38.977%
2026-05-07	22.7700	22.7700	22.5400	22.5400	+1.761%	2	286	-41.792%
2026-05-06	22.1000	22.1500	21.8500	22.1500	-1.556%	8	285	-40.767%
2026-05-05	23.9000	23.9000	22.5000	22.5000	-11.937%	3	279	-41.689%
2026-04-28	25.5500	25.5500	25.5500	25.5500	-3.585%	5	276	-48.650%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-0.376%	1	271	-50.491%
2026-04-21	26.6200	26.9000	26.6000	26.6000	-11.037%	7	270	-50.677%
2026-04-20	29.9000	29.9000	29.9000	29.9000	-1.967%	1	270	-56.120%
2026-04-17	30.0000	30.6000	30.0000	30.5000	-22.392%	5	269	-56.984%
2026-04-14	37.1000	39.3000	37.1000	39.3000	+8.864%	5	264	-66.616%
2026-04-13	36.1000	36.1000	36.1000	36.1000	-0.551%	1	264	-63.657%
2026-04-10	36.0000	36.3000	35.0500	36.3000	+2.542%	6	265	-63.857%
2026-04-09	35.4000	35.4000	35.4000	35.4000	+10.280%	1	270	-62.938%
2026-04-02	32.1000	32.1000	32.1000	32.1000	+3.883%	5	272	-59.128%
2026-04-01	30.9000	30.9000	30.9000	30.9000	+8.345%	1	272	-57.540%
2026-03-27	28.5200	28.5200	28.5200	28.5200	+4.278%	1	271	-53.997%
2026-03-26	27.9000	27.9000	27.3500	27.3500	+0.183%	4	270	-52.029%
2026-03-24	27.3000	27.3000	27.3000	27.3000	-6.507%	2	268	-51.941%
2026-03-13	29.2000	29.2000	29.2000	29.2000	-11.782%	2	266	-55.068%
2026-03-05	32.9500	33.1000	32.4000	33.1000	-0.331%	5	264	-60.363%
2026-03-04	33.5500	33.5500	33.2100	33.2100	+6.613%	2	269	-60.494%
2026-03-03	31.0000	31.1500	31.0000	31.1500	-1.299%	2	270	-57.881%
2026-03-02	30.6500	31.7000	30.2400	31.5600	+1.806%	18	271	-58.428%
2026-02-27	27.0000	31.0000	26.9000	31.0000	+41.876%	102	259	-57.677%
2026-02-26	20.7000	21.9400	20.7000	21.8500	+9.250%	154	214	-39.954%
2026-02-25	19.2000	20.0000	19.2000	20.0000	+20.120%	7	91	-34.400%
2026-02-24	14.8200	16.6500	14.8200	16.6500	-2.915%	3	91	-21.201%
2026-02-20	17.1500	17.1500	17.1500	17.1500	+9.936%	1	88	-23.499%
2026-02-19	16.1500	16.1500	15.6000	15.6000	-4.294%	2	87	-15.897%
2026-02-18	16.0000	16.4700	15.5500	16.3000	+8.306%	60	86	-19.509%
2026-02-17	15.0000	15.0500	15.0000	15.0500	-4.140%	3	91	-12.824%
2026-02-13	15.6000	15.7000	15.6000	15.7000	+3.086%	5	90	-16.433%
2026-02-12	15.5000	15.7100	15.2000	15.2300	-13.955%	13	90	-13.854%
2026-02-11	17.8100	18.0000	17.7000	17.7000	-15.714%	3	81	-25.876%
2026-02-10	21.0000	21.0000	21.0000	21.0000	+18.980%	1	79	-37.524%
2026-02-03	18.2500	18.3000	17.6500	17.6500	-12.840%	23	78	-25.666%
2026-02-02	20.2500	20.2500	20.2500	20.2500	+1.301%	2	57	-35.210%
2026-01-30	19.9800	20.1500	19.9000	19.9900	-0.349%	13	56	-34.367%
2026-01-29	20.0600	20.0600	20.0600	20.0600	-6.262%	25	55	-34.596%
2026-01-28	20.4500	21.4000	20.4500	21.4000	-2.904%	6	43	-38.692%
2026-01-23	22.0400	22.0400	22.0400	22.0400	+6.013%	2	38	-40.472%
2026-01-22	20.7900	20.7900	20.7900	20.7900	-3.571%	2	36	-36.893%
2026-01-21	21.6500	21.6500	20.5000	21.5600	-11.276%	15	34	-39.147%
2026-01-20	25.8500	25.8500	24.3000	24.3000	-2.410%	12	24	-46.008%
2026-01-15	26.3000	26.3000	24.9000	24.9000	-0.240%	5	12	-47.309%
2026-01-14	24.9600	24.9600	24.9600	24.9600	-4.368%	3	7	-47.436%
2026-01-13	26.1000	26.1000	26.1000	26.1000	-0.647%	4	4	-49.732%
2026-01-12	26.2200	26.2700	26.2200	26.2700	0.000%	2	0	-50.057%