NFLX261120C00075000
NFLX Nov 20 2026 75.00 Call
optionOPRA
EODOct 8, 2026
2.85USD+29.545%(+0.65)3,286Vol14,322OI
NFLX261120C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.2000 | 2.9000 | 2.1500 | 2.8500 | +29.545% | 3,286 | 14,232 | 0.000% |
| 2026-10-07 | 1.8900 | 2.2100 | 1.7900 | 2.2000 | +16.402% | 3,762 | 13,724 | +29.545% |
| 2026-10-06 | 1.6300 | 1.8900 | 1.5200 | 1.8900 | +16.667% | 1,956 | 13,323 | +50.794% |
| 2026-10-05 | 1.5000 | 1.6300 | 1.3700 | 1.6200 | +7.285% | 2,385 | 12,343 | +75.926% |
| 2026-10-02 | 1.6700 | 1.7900 | 1.4900 | 1.5100 | -14.205% | 2,527 | 11,076 | +88.742% |
| 2026-10-01 | 2.3200 | 2.4000 | 1.7600 | 1.7600 | -26.667% | 2,537 | 10,255 | +61.932% |
| 2026-09-30 | 2.5000 | 2.5900 | 2.3500 | 2.4000 | -9.091% | 941 | 9,789 | +18.750% |
| 2026-09-29 | 2.6800 | 3.1000 | 2.5900 | 2.6400 | +15.789% | 1,823 | 9,402 | +7.955% |
| 2026-09-28 | 2.8600 | 2.8600 | 2.1700 | 2.2800 | -24.000% | 1,774 | 8,898 | +25.000% |
| 2026-09-25 | 3.2000 | 3.2100 | 2.9800 | 3.0000 | -10.448% | 534 | 8,739 | -5.000% |
| 2026-09-24 | 3.3500 | 3.5000 | 3.1500 | 3.3500 | +2.761% | 713 | 8,566 | -14.925% |
| 2026-09-23 | 3.6300 | 3.7000 | 3.1500 | 3.2600 | -10.440% | 720 | 8,412 | -12.577% |
| 2026-09-22 | 4.6000 | 4.6000 | 3.4000 | 3.6400 | -14.554% | 1,634 | 7,768 | -21.703% |
| 2026-09-21 | 3.7000 | 4.5000 | 3.5500 | 4.2600 | +20.000% | 2,243 | 8,179 | -33.099% |
| 2026-09-18 | 3.5500 | 3.9500 | 3.1400 | 3.5500 | -35.455% | 1,990 | 7,002 | -19.718% |
| 2026-09-17 | 6.2500 | 6.2500 | 5.5000 | 5.5000 | -13.112% | 462 | 6,636 | -48.182% |
| 2026-09-16 | 6.9500 | 6.9500 | 6.1700 | 6.3300 | -12.083% | 319 | 6,467 | -54.976% |
| 2026-09-15 | 7.7000 | 7.7300 | 6.9000 | 7.2000 | -18.367% | 111 | 6,475 | -60.417% |
| 2026-09-14 | 7.9500 | 9.2000 | 7.6500 | 8.8200 | +27.826% | 727 | 7,111 | -67.687% |
| 2026-09-11 | 6.7000 | 6.9000 | 6.1500 | 6.9000 | +14.618% | 135 | 7,082 | -58.696% |
| 2026-09-10 | 5.9000 | 6.2900 | 5.6400 | 6.0200 | -4.444% | 91 | 7,030 | -52.658% |
| 2026-09-09 | 6.6000 | 6.6500 | 6.1200 | 6.3000 | -5.970% | 140 | 6,987 | -54.762% |
| 2026-09-08 | 7.3500 | 7.3500 | 6.3000 | 6.7000 | -13.548% | 853 | 6,586 | -57.463% |
| 2026-09-04 | 10.2700 | 10.2700 | 7.7500 | 7.7500 | -27.570% | 255 | 6,405 | -63.226% |
| 2026-09-03 | 10.9000 | 11.2000 | 10.0200 | 10.7000 | -1.292% | 149 | 6,398 | -73.364% |
| 2026-09-02 | 10.3500 | 11.0100 | 10.3500 | 10.8400 | +13.627% | 67 | 6,375 | -73.708% |
| 2026-09-01 | 9.0500 | 10.2900 | 8.8700 | 9.5400 | -1.242% | 62 | 6,372 | -70.126% |
| 2026-08-31 | 9.7500 | 10.2500 | 9.6000 | 9.6600 | -5.294% | 56 | 6,412 | -70.497% |
| 2026-08-28 | 9.5000 | 10.6500 | 9.2500 | 10.2000 | +11.475% | 191 | 6,441 | -72.059% |
| 2026-08-27 | 9.8500 | 9.8500 | 8.6000 | 9.1500 | -7.855% | 113 | 6,499 | -68.852% |
| 2026-08-26 | 10.8500 | 10.8800 | 9.9300 | 9.9300 | -5.429% | 81 | 6,515 | -71.299% |
| 2026-08-25 | 9.7200 | 11.0000 | 9.7200 | 10.5000 | +9.948% | 239 | 6,512 | -72.857% |
| 2026-08-24 | 9.1000 | 9.6000 | 8.9500 | 9.5500 | +5.759% | 82 | 6,500 | -70.157% |
| 2026-08-21 | 8.9500 | 9.6000 | 8.8000 | 9.0300 | -7.385% | 198 | 6,515 | -68.439% |
| 2026-08-20 | 9.5900 | 10.0000 | 9.0500 | 9.7500 | -1.216% | 165 | 6,496 | -70.769% |
| 2026-08-19 | 8.7500 | 10.2600 | 8.6000 | 9.8700 | +23.375% | 103 | 6,520 | -71.125% |
| 2026-08-18 | 7.7500 | 8.8000 | 7.1500 | 8.0000 | +16.788% | 134 | 6,481 | -64.375% |
| 2026-08-17 | 8.0700 | 8.0700 | 6.5400 | 6.8500 | -15.951% | 411 | 6,524 | -58.394% |
| 2026-08-14 | 8.8500 | 8.8500 | 8.0000 | 8.1500 | -4.118% | 144 | 6,536 | -65.031% |
| 2026-08-13 | 7.1200 | 8.6000 | 6.7500 | 8.5000 | +40.728% | 724 | 6,566 | -66.471% |
| 2026-08-12 | 6.2900 | 6.2900 | 5.8000 | 6.0400 | -7.786% | 415 | 6,389 | -52.815% |
| 2026-08-11 | 7.5000 | 7.9000 | 6.4000 | 6.5500 | -13.245% | 734 | 6,034 | -56.489% |
| 2026-08-10 | 6.3000 | 7.5500 | 6.0500 | 7.5500 | +17.054% | 912 | 5,567 | -62.252% |
| 2026-08-07 | 5.9500 | 6.6500 | 5.9500 | 6.4500 | +5.911% | 923 | 6,091 | -55.814% |
| 2026-08-06 | 6.7000 | 6.9000 | 6.0200 | 6.0900 | -8.559% | 337 | 5,878 | -53.202% |
| 2026-08-05 | 7.0000 | 7.0400 | 6.0100 | 6.6600 | +3.738% | 1,049 | 5,182 | -57.207% |
| 2026-08-04 | 5.6000 | 6.5000 | 5.6000 | 6.4200 | +6.468% | 1,178 | 4,709 | -55.607% |
| 2026-08-03 | 5.9500 | 6.4000 | 5.4000 | 6.0300 | +14.639% | 223 | 4,797 | -52.736% |
| 2026-07-31 | 5.7500 | 5.7500 | 5.0500 | 5.2600 | -14.472% | 549 | 4,707 | -45.817% |
| 2026-07-30 | 4.9000 | 6.1500 | 4.8500 | 6.1500 | -1.600% | 108 | 4,693 | -53.659% |
| 2026-07-29 | 5.5500 | 6.3500 | 5.4500 | 6.2500 | +10.619% | 255 | 4,639 | -54.400% |
| 2026-07-28 | 5.6500 | 6.3900 | 5.6000 | 5.6500 | +16.977% | 509 | 4,608 | -49.558% |
| 2026-07-27 | 4.7000 | 5.3600 | 4.4500 | 4.8300 | +4.545% | 713 | 4,553 | -40.994% |
| 2026-07-24 | 3.9700 | 5.0000 | 3.9700 | 4.6200 | +7.442% | 1,418 | 3,487 | -38.312% |
| 2026-07-23 | 3.9000 | 4.4000 | 3.9000 | 4.3000 | +2.381% | 341 | 3,508 | -33.721% |
| 2026-07-22 | 4.4500 | 5.0000 | 4.0000 | 4.2000 | -1.176% | 1,191 | 3,291 | -32.143% |
| 2026-07-21 | 3.8700 | 4.2500 | 3.3500 | 4.2500 | +10.390% | 690 | 3,126 | -32.941% |
| 2026-07-20 | 4.0100 | 4.0800 | 3.5300 | 3.8500 | -17.204% | 290 | 3,064 | -25.974% |
| 2026-07-17 | 3.2500 | 4.8500 | 3.0000 | 4.6500 | -41.875% | 923 | 2,734 | -38.710% |
| 2026-07-16 | 8.1000 | 8.1000 | 7.2000 | 8.0000 | +8.108% | 817 | 2,322 | -64.375% |
| 2026-07-15 | 7.4800 | 8.1000 | 7.2700 | 7.4000 | 0.000% | 106 | 2,279 | -61.486% |
| 2026-07-14 | 6.9000 | 7.7000 | 6.8000 | 7.4000 | -5.972% | 193 | 2,303 | -61.486% |
| 2026-07-13 | 8.0000 | 8.6500 | 7.6500 | 7.8700 | +6.351% | 568 | 1,888 | -63.787% |
| 2026-07-10 | 8.0500 | 8.1000 | 6.9500 | 7.4000 | -14.451% | 364 | 1,866 | -61.486% |
| 2026-07-09 | 8.3500 | 8.6500 | 7.9500 | 8.6500 | -3.675% | 210 | 1,710 | -67.052% |
| 2026-07-08 | 8.3600 | 9.0000 | 8.3600 | 8.9800 | -0.222% | 82 | 1,674 | -68.263% |
| 2026-07-07 | 9.7000 | 9.9500 | 8.9800 | 9.0000 | +2.273% | 63 | 1,680 | -68.333% |
| 2026-07-06 | 9.0000 | 9.3500 | 8.8000 | 8.8000 | -13.129% | 67 | 1,652 | -67.614% |
| 2026-07-02 | 8.4400 | 10.5000 | 8.4400 | 10.1300 | +26.625% | 263 | 1,597 | -71.866% |
| 2026-07-01 | 7.0000 | 8.1500 | 7.0000 | 8.0000 | +21.212% | 183 | 1,460 | -64.375% |
| 2026-06-30 | 7.6500 | 7.9500 | 6.5000 | 6.6000 | -19.018% | 126 | 1,383 | -56.818% |
| 2026-06-29 | 8.1300 | 8.9300 | 7.7900 | 8.1500 | +10.135% | 167 | 1,266 | -65.031% |
| 2026-06-26 | 6.8500 | 8.4400 | 6.8500 | 7.4000 | +14.374% | 146 | 1,228 | -61.486% |
| 2026-06-25 | 6.8500 | 7.0000 | 6.3500 | 6.4700 | -3.433% | 195 | 1,212 | -55.951% |
| 2026-06-24 | 7.0200 | 7.4000 | 6.6000 | 6.7000 | -4.286% | 94 | 1,159 | -57.463% |
| 2026-06-23 | 7.9000 | 7.9000 | 7.0000 | 7.0000 | -6.417% | 168 | 1,033 | -59.286% |
| 2026-06-22 | 8.9500 | 9.1500 | 6.9000 | 7.4800 | -22.487% | 173 | 930 | -61.898% |
| 2026-06-18 | 9.6500 | 10.2000 | 9.0500 | 9.6500 | +3.209% | 340 | 621 | -70.466% |
| 2026-06-17 | 10.2500 | 10.3600 | 9.3500 | 9.3500 | -6.500% | 33 | 608 | -69.519% |
| 2026-06-16 | 11.2900 | 11.2900 | 10.0000 | 10.0000 | -16.318% | 44 | 575 | -71.500% |
| 2026-06-12 | 11.4500 | 12.1000 | 11.4100 | 11.9500 | -2.766% | 148 | 536 | -76.151% |
| 2026-06-11 | 12.2900 | 12.3000 | 12.2900 | 12.2900 | -7.315% | 3 | 534 | -76.810% |
| 2026-06-09 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -3.282% | 1 | 533 | -78.507% |
| 2026-06-08 | 13.6500 | 13.7100 | 13.3900 | 13.7100 | -1.011% | 13 | 540 | -79.212% |
| 2026-06-04 | 13.9300 | 13.9300 | 13.8500 | 13.8500 | +8.203% | 5 | 540 | -79.422% |
| 2026-06-03 | 13.7300 | 13.7300 | 12.8000 | 12.8000 | -14.094% | 15 | 533 | -77.734% |
| 2026-06-02 | 14.9900 | 14.9900 | 14.8900 | 14.9000 | -9.257% | 11 | 524 | -80.872% |
| 2026-06-01 | 16.6000 | 16.6000 | 16.3500 | 16.4200 | -0.485% | 6 | 521 | -82.643% |
| 2026-05-29 | 16.7000 | 16.7000 | 16.5000 | 16.5000 | +1.852% | 3 | 520 | -82.727% |
| 2026-05-28 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -5.978% | 1 | 519 | -82.407% |
| 2026-05-27 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -5.330% | 1 | 520 | -83.459% |
| 2026-05-26 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -4.211% | 1 | 519 | -84.341% |
| 2026-05-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.137% | 8 | 511 | -85.000% |
| 2026-05-21 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +8.365% | 2 | 511 | -85.621% |
| 2026-05-20 | 18.2600 | 18.3500 | 18.2600 | 18.2900 | -6.493% | 7 | 510 | -84.418% |
| 2026-05-19 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +2.785% | 9 | 519 | -85.429% |
| 2026-05-18 | 16.9000 | 19.0300 | 16.9000 | 19.0300 | +0.369% | 5 | 522 | -85.024% |
| 2026-05-12 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +20.000% | 2 | 524 | -84.968% |
| 2026-05-11 | 17.1500 | 17.1500 | 15.8000 | 15.8000 | -11.485% | 15 | 524 | -81.962% |
| 2026-05-08 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -5.053% | 10 | 524 | -84.034% |
| 2026-05-07 | 18.8800 | 19.0300 | 18.8000 | 18.8000 | +2.957% | 11 | 526 | -84.840% |
| 2026-05-06 | 18.0000 | 18.2600 | 17.9500 | 18.2600 | -0.490% | 10 | 521 | -84.392% |
| 2026-05-05 | 19.1400 | 19.1400 | 18.1000 | 18.3500 | -21.548% | 7 | 519 | -84.469% |
| 2026-04-30 | 22.1300 | 23.3900 | 22.1300 | 23.3900 | +6.560% | 3 | 519 | -87.815% |
| 2026-04-29 | 20.9000 | 21.9500 | 20.9000 | 21.9500 | +5.276% | 8 | 521 | -87.016% |
| 2026-04-28 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -3.248% | 1 | 521 | -86.331% |
| 2026-04-27 | 22.1500 | 22.1500 | 21.5500 | 21.5500 | -2.709% | 5 | 521 | -86.775% |
| 2026-04-24 | 21.9400 | 22.2100 | 21.8500 | 22.1500 | -0.225% | 10 | 514 | -87.133% |
| 2026-04-23 | 22.4000 | 22.8000 | 22.2000 | 22.2000 | -3.478% | 4 | 513 | -87.162% |
| 2026-04-22 | 22.8500 | 23.0000 | 22.8500 | 23.0000 | +1.456% | 2 | 513 | -87.609% |
| 2026-04-21 | 24.0000 | 24.0000 | 22.6700 | 22.6700 | -6.823% | 6 | 508 | -87.428% |
| 2026-04-20 | 23.4500 | 24.3300 | 23.4500 | 24.3300 | -8.534% | 4 | 505 | -88.286% |
| 2026-04-17 | 26.8800 | 27.6500 | 25.8500 | 26.6000 | -17.774% | 39 | 479 | -89.286% |
| 2026-04-13 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +12.522% | 1 | 479 | -91.190% |
| 2026-04-07 | 29.2100 | 29.2100 | 28.7500 | 28.7500 | -1.541% | 2 | 480 | -90.087% |
| 2026-04-06 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +13.178% | 1 | 479 | -90.240% |
| 2026-04-01 | 26.6500 | 26.6500 | 25.8000 | 25.8000 | +1.976% | 29 | 480 | -88.953% |
| 2026-03-31 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +3.816% | 1 | 480 | -88.735% |
| 2026-03-30 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +0.453% | 1 | 481 | -88.305% |
| 2026-03-27 | 24.8000 | 24.8000 | 24.2600 | 24.2600 | -3.539% | 7 | 481 | -88.252% |
| 2026-03-26 | 24.2300 | 25.1500 | 24.2300 | 25.1500 | +5.895% | 2 | 479 | -88.668% |
| 2026-03-23 | 23.8000 | 23.8000 | 23.7500 | 23.7500 | +4.396% | 2 | 478 | -88.000% |
| 2026-03-20 | 22.7000 | 22.7500 | 22.7000 | 22.7500 | -12.768% | 22 | 477 | -87.473% |
| 2026-03-11 | 26.3600 | 26.3600 | 25.8000 | 26.0800 | -9.129% | 5 | 470 | -89.072% |
| 2026-03-09 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -1.746% | 1 | 472 | -90.070% |
| 2026-03-06 | 29.2000 | 29.2100 | 29.2000 | 29.2100 | +0.724% | 2 | 473 | -90.243% |
| 2026-03-05 | 30.2000 | 30.2000 | 29.0000 | 29.0000 | +1.576% | 6 | 472 | -90.172% |
| 2026-03-04 | 29.5000 | 29.5000 | 28.3000 | 28.5500 | +0.175% | 122 | 473 | -90.018% |
| 2026-03-03 | 27.8000 | 28.5000 | 26.8000 | 28.5000 | +0.707% | 8 | 434 | -90.000% |
| 2026-03-02 | 27.9000 | 28.5000 | 27.1800 | 28.3000 | +5.204% | 20 | 438 | -89.929% |
| 2026-02-27 | 23.5000 | 27.1500 | 22.2500 | 26.9000 | +43.850% | 90 | 437 | -89.405% |
| 2026-02-26 | 18.0000 | 18.7500 | 17.9000 | 18.7000 | +11.976% | 38 | 442 | -84.759% |
| 2026-02-25 | 16.1500 | 16.8500 | 15.6000 | 16.7000 | +23.704% | 73 | 388 | -82.934% |
| 2026-02-24 | 12.9700 | 13.5000 | 12.9700 | 13.5000 | +9.578% | 306 | 388 | -78.889% |
| 2026-02-23 | 12.0000 | 12.3500 | 12.0000 | 12.3200 | -10.725% | 10 | 88 | -76.867% |
| 2026-02-20 | 13.1700 | 14.0000 | 13.1700 | 13.8000 | +7.813% | 9 | 79 | -79.348% |
| 2026-02-19 | 13.4200 | 13.6000 | 12.8000 | 12.8000 | -5.535% | 18 | 77 | -77.734% |
| 2026-02-18 | 13.5500 | 13.6500 | 13.4700 | 13.5500 | +4.231% | 9 | 67 | -78.967% |
| 2026-02-17 | 12.0000 | 13.0500 | 12.0000 | 13.0000 | 0.000% | 31 | 64 | -78.077% |
| 2026-02-13 | 12.5000 | 13.0000 | 12.2500 | 13.0000 | +3.586% | 11 | 55 | -78.077% |
| 2026-02-12 | 14.0000 | 14.0000 | 12.3000 | 12.5500 | -14.626% | 39 | 55 | -77.291% |
| 2026-02-11 | 14.6000 | 14.7000 | 14.5000 | 14.7000 | -5.950% | 10 | 24 | -80.612% |
| 2026-02-05 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +4.200% | 1 | 15 | -81.766% |
| 2026-02-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.146% | 1 | 14 | -81.000% |
| 2026-02-03 | 15.6000 | 15.6000 | 14.8300 | 14.8300 | -11.884% | 5 | 15 | -80.782% |
| 2026-01-30 | 16.9500 | 17.0000 | 16.8300 | 16.8300 | -11.607% | 4 | 10 | -83.066% |
| 2026-01-26 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +0.581% | 1 | 8 | -85.032% |
| 2026-01-23 | 18.5000 | 19.1000 | 18.5000 | 18.9300 | +4.298% | 7 | 9 | -84.945% |
| 2026-01-22 | 17.6500 | 18.1500 | 17.6500 | 18.1500 | +5.217% | 6 | 8 | -84.298% |
| 2026-01-21 | 17.8000 | 17.8000 | 17.2500 | 17.2500 | -20.139% | 6 | 12 | -83.478% |
| 2026-01-20 | 21.7500 | 21.7500 | 21.3000 | 21.6000 | +0.465% | 3 | 6 | -86.806% |
| 2026-01-16 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -0.922% | 1 | 2 | -86.744% |
| 2026-01-14 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.982% | 1 | 2 | -86.866% |
| 2026-01-13 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | 0.000% | 1 | 1 | -87.389% |