Dark

NFLX20261120C80
NFLX Nov 20 2026 80.00 Call (NFLX261120C00080000)
option OPRA

EOD

Aug 20, 2026

6.71-1.324%(-0.09)1,699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.7900	7.3000	6.4000	6.7100	-1.324%	1,699	12,967	0.000%
2026-08-19	5.7600	7.4500	5.7600	6.8000	+22.523%	1,117	12,894	-1.324%
2026-08-18	5.0000	6.2500	4.8100	5.5500	+19.355%	1,710	12,963	+20.901%
2026-08-17	5.4800	5.8500	4.4000	4.6500	-18.421%	1,365	13,720	+44.301%
2026-08-14	6.2000	6.2000	5.5000	5.7000	-5.473%	1,656	13,109	+17.719%
2026-08-13	4.8500	6.2000	4.7000	6.0300	+47.433%	4,636	12,814	+11.277%
2026-08-12	4.4400	4.4500	3.9000	4.0900	-9.513%	633	14,790	+64.059%
2026-08-11	5.3000	5.6500	4.4100	4.5200	-15.514%	1,455	14,443	+48.451%
2026-08-10	4.3500	5.3500	4.1500	5.3500	+20.225%	589	13,861	+25.421%
2026-08-07	4.1000	4.6500	4.1000	4.4500	+2.299%	1,565	13,923	+50.787%
2026-08-06	5.1000	5.1000	4.1500	4.3500	-6.452%	1,046	14,725	+54.253%
2026-08-05	5.1200	5.2500	4.1500	4.6500	+2.198%	2,310	14,910	+44.301%
2026-08-04	4.0700	4.6000	3.9300	4.5500	+8.333%	14,247	14,301	+47.473%
2026-08-03	3.8500	4.5500	3.6500	4.2000	+15.702%	567	4,823	+59.762%
2026-07-31	3.8500	3.9400	3.4000	3.6300	-13.571%	296	4,761	+84.848%
2026-07-30	3.4500	4.3000	3.2000	4.2000	+1.205%	659	4,778	+59.762%
2026-07-29	4.0000	4.5000	3.6500	4.1500	+7.235%	2,193	4,693	+61.687%
2026-07-28	3.7500	4.4500	3.5000	3.8700	+22.857%	905	4,054	+73.385%
2026-07-27	3.2000	3.6000	3.0000	3.1500	+1.613%	1,842	4,305	+113.016%
2026-07-24	2.7500	3.3000	2.7100	3.1000	+6.897%	330	4,261	+116.452%
2026-07-23	2.8100	3.0500	2.5700	2.9000	+4.693%	478	4,230	+131.379%
2026-07-22	3.0500	3.4000	2.6700	2.7700	-1.773%	1,294	4,159	+142.238%
2026-07-21	2.5100	2.8200	2.2300	2.8200	+12.800%	1,809	4,620	+137.943%
2026-07-20	2.8500	2.8500	2.4000	2.5000	-24.242%	663	4,547	+168.400%
2026-07-17	1.1900	3.3500	1.1900	3.3000	-43.493%	631	4,535	+103.333%
2026-07-16	5.4500	5.8500	5.2500	5.8400	+4.286%	432	4,402	+14.897%
2026-07-15	5.5000	6.1500	5.3000	5.6000	+3.704%	76	4,301	+19.821%
2026-07-14	5.2000	5.6000	5.0000	5.4000	-8.319%	149	4,292	+24.259%
2026-07-13	6.1500	6.3600	5.5500	5.8900	+4.248%	363	4,240	+13.922%
2026-07-10	5.9500	5.9500	5.2400	5.6500	-13.077%	1,641	4,123	+18.761%
2026-07-09	5.3500	6.5300	5.3500	6.5000	+3.175%	571	4,525	+3.231%
2026-07-08	6.4000	6.8000	6.3000	6.3000	-6.805%	467	4,352	+6.508%
2026-07-07	6.9600	7.5500	6.7600	6.7600	+2.892%	357	4,051	-0.740%
2026-07-06	7.2500	7.2500	6.5000	6.5700	-14.675%	680	3,753	+2.131%
2026-07-02	6.3000	8.2000	6.3000	7.7000	+31.849%	901	3,639	-12.857%
2026-07-01	5.1800	6.0100	5.1500	5.8400	+21.667%	759	3,639	+14.897%
2026-06-30	5.7000	5.7000	4.8000	4.8000	-15.493%	177	3,559	+39.792%
2026-06-29	5.7600	6.7500	5.6100	5.6800	+3.273%	346	3,563	+18.134%
2026-06-26	5.2000	6.0500	5.2000	5.5000	+22.222%	331	3,343	+22.000%
2026-06-25	4.8300	5.0000	4.5000	4.5000	-7.216%	125	3,242	+49.111%
2026-06-24	5.0200	5.3500	4.7500	4.8500	-4.902%	564	3,219	+38.351%
2026-06-23	5.6500	6.0000	5.1000	5.1000	-8.929%	296	2,863	+31.569%
2026-06-22	6.9000	7.1000	5.0500	5.6000	-25.333%	1,167	2,766	+19.821%
2026-06-18	7.2200	8.1000	6.8500	7.5000	+3.448%	147	1,557	-10.533%
2026-06-17	7.6800	7.9500	7.1300	7.2500	-9.375%	351	1,557	-7.448%
2026-06-16	9.6000	9.6000	7.6000	8.0000	-17.184%	192	1,557	-16.125%
2026-06-15	9.5200	9.6600	9.2800	9.6600	+6.154%	47	1,451	-30.538%
2026-06-12	8.6100	9.3000	8.6100	9.1000	-7.988%	98	1,451	-26.264%
2026-06-11	9.8000	9.8900	9.1800	9.8900	-3.981%	68	1,451	-32.154%
2026-06-10	10.0000	10.7000	10.0000	10.3000	+2.183%	107	1,392	-34.854%
2026-06-09	10.6000	10.6000	10.0300	10.0800	-8.113%	68	1,396	-33.433%
2026-06-08	10.2400	11.0000	10.2400	10.9700	+4.179%	53	1,378	-38.833%
2026-06-05	11.0000	11.0000	10.0700	10.5300	+1.739%	66	1,390	-36.277%
2026-06-04	11.5000	11.5000	10.3500	10.3500	-0.767%	100	1,351	-35.169%
2026-06-03	10.7000	10.7500	10.1000	10.4300	-9.304%	186	1,345	-35.666%
2026-06-02	13.4000	13.4000	11.5000	11.5000	-13.208%	19	1,319	-41.652%
2026-06-01	13.3400	13.3400	12.7900	13.2500	+1.145%	8	1,313	-49.358%
2026-05-29	13.1500	13.1500	13.1000	13.1000	-1.207%	6	1,314	-48.779%
2026-05-28	13.7000	13.7000	12.8700	13.2600	-6.947%	107	1,311	-49.397%
2026-05-27	14.2500	14.2500	14.2500	14.2500	+0.352%	15	1,221	-52.912%
2026-05-26	14.2000	14.2000	14.2000	14.2000	-3.729%	2	1,236	-52.746%
2026-05-22	15.2500	15.2500	14.7500	14.7500	-7.174%	7	1,238	-54.508%
2026-05-21	14.6200	16.0000	14.6200	15.8900	+7.003%	7	1,235	-57.772%
2026-05-20	14.8500	14.8500	14.8500	14.8500	-11.607%	1	1,235	-54.815%
2026-05-19	16.8000	16.8000	16.8000	16.8000	+6.329%	1	1,241	-60.060%
2026-05-18	14.4800	15.9300	14.4800	15.8000	+13.751%	14	1,241	-57.532%
2026-05-15	14.8200	14.8200	13.8900	13.8900	-3.542%	8	1,241	-51.692%
2026-05-14	14.1000	14.4000	14.1000	14.4000	-2.373%	35	1,239	-53.403%
2026-05-12	15.2200	15.2200	14.7500	14.7500	+13.462%	21	1,204	-54.508%
2026-05-11	13.9500	13.9500	13.0000	13.0000	-10.959%	15	1,204	-48.385%
2026-05-08	14.5000	14.6000	14.4500	14.6000	-5.685%	12	1,205	-54.041%
2026-05-07	15.5000	15.5000	15.4800	15.4800	+4.242%	8	1,205	-56.654%
2026-05-06	15.0000	15.0000	14.6500	14.8500	-1.329%	7	1,211	-54.815%
2026-05-05	15.9400	15.9500	14.8500	15.0500	-13.006%	72	1,209	-55.415%
2026-05-04	17.6000	17.6000	17.3000	17.3000	-5.205%	7	1,188	-61.214%
2026-05-01	18.5000	18.5000	18.2000	18.2500	-1.351%	5	1,186	-63.233%
2026-04-29	17.6000	18.5000	17.6000	18.5000	+6.628%	5	1,186	-63.730%
2026-04-28	18.0000	18.0000	17.3000	17.3500	-5.707%	3	1,187	-61.326%
2026-04-24	18.7000	18.7000	18.2500	18.4000	-2.128%	32	1,186	-63.533%
2026-04-23	20.0000	20.0000	18.8000	18.8000	-2.083%	4	1,214	-64.309%
2026-04-22	19.1500	19.2000	19.1500	19.2000	+1.053%	6	1,216	-65.052%
2026-04-21	20.1500	20.1500	19.0000	19.0000	-7.317%	15	1,205	-64.684%
2026-04-20	20.1000	20.5000	19.6000	20.5000	-9.890%	48	1,205	-67.268%
2026-04-17	23.0000	23.6000	21.0500	22.7500	-27.846%	106	1,197	-70.505%
2026-04-16	31.4400	32.8000	31.3000	31.5300	-0.536%	26	1,185	-78.719%
2026-04-15	30.1000	31.7000	30.1000	31.7000	+3.934%	6	1,198	-78.833%
2026-04-14	29.5000	30.5000	29.5000	30.5000	+7.206%	3	1,194	-78.000%
2026-04-13	28.0000	28.4500	27.5500	28.4500	+5.370%	14	1,194	-76.415%
2026-04-10	26.9600	27.0000	26.9600	27.0000	-1.568%	11	1,192	-75.148%
2026-04-09	27.4300	27.4300	27.4300	27.4300	+14.292%	2	1,202	-75.538%
2026-04-08	24.0000	24.0000	24.0000	24.0000	-4.000%	1	1,204	-72.042%
2026-04-06	24.6000	25.0000	24.6000	25.0000	+3.734%	2	1,204	-73.160%
2026-04-02	23.5200	24.1000	23.5200	24.1000	+10.550%	2	1,204	-72.158%
2026-04-01	22.0200	22.0200	21.8000	21.8000	-4.386%	3	1,204	-69.220%
2026-03-31	21.6600	22.8000	21.6600	22.8000	+2.935%	2	1,203	-70.570%
2026-03-26	20.6400	22.1500	20.3000	22.1500	+16.887%	15	1,204	-69.707%
2026-03-24	19.9500	20.0000	18.9500	18.9500	-8.232%	11	1,214	-64.591%
2026-03-23	20.0000	20.7500	20.0000	20.6500	+4.557%	15	1,209	-67.506%
2026-03-20	18.8700	19.7500	18.8700	19.7500	+1.752%	29	1,203	-66.025%
2026-03-19	19.4100	19.4100	19.4100	19.4100	-11.773%	10	1,208	-65.430%
2026-03-18	21.1000	22.0000	21.0000	22.0000	-1.654%	51	1,218	-69.500%
2026-03-17	22.3000	22.4000	22.3000	22.3700	+0.134%	42	1,184	-70.004%
2026-03-13	22.3400	22.3400	22.3400	22.3400	+0.179%	2	1,223	-69.964%
2026-03-12	22.3000	22.5000	22.3000	22.3000	-2.364%	3	1,223	-69.910%
2026-03-11	24.0000	24.0000	22.8100	22.8400	-11.576%	3	1,225	-70.622%
2026-03-06	25.8300	25.8300	25.8300	25.8300	+1.096%	2	1,224	-74.022%
2026-03-05	25.5500	25.5500	25.5500	25.5500	+0.157%	1	1,226	-73.738%
2026-03-04	25.5100	25.5100	25.5100	25.5100	+5.023%	1	1,226	-73.697%
2026-03-03	22.9000	24.4500	22.9000	24.2900	-1.460%	4	1,226	-72.375%
2026-03-02	23.2000	24.7500	23.2000	24.6500	+8.590%	43	1,229	-72.779%
2026-02-27	22.0000	23.7500	18.9500	22.7000	+48.366%	242	1,196	-70.441%
2026-02-26	14.5400	15.7900	14.5400	15.3000	+9.677%	53	1,137	-56.144%
2026-02-25	13.1500	14.2500	13.1500	13.9500	+23.451%	77	1,101	-51.900%
2026-02-24	10.4000	11.3000	10.4000	11.3000	+11.220%	4	1,101	-40.619%
2026-02-23	10.0000	10.1600	9.5500	10.1600	-11.266%	15	1,098	-33.957%
2026-02-20	10.4000	11.4500	10.4000	11.4500	+6.512%	306	1,086	-41.397%
2026-02-19	11.0000	11.3000	10.3300	10.7500	-3.587%	144	901	-37.581%
2026-02-18	10.7500	11.1500	10.6800	11.1500	+4.499%	7	772	-39.821%
2026-02-17	10.4700	10.8000	9.9000	10.6700	+0.188%	20	772	-37.113%
2026-02-13	10.5500	10.6500	10.1100	10.6500	+1.719%	24	760	-36.995%
2026-02-12	11.5000	11.5500	9.8500	10.4700	-13.471%	63	760	-35.912%
2026-02-11	13.0000	13.0000	11.5000	12.1000	-12.319%	24	729	-44.545%
2026-02-10	14.3000	14.8600	13.8000	13.8000	+7.728%	19	734	-51.377%
2026-02-09	12.3500	12.8100	12.1200	12.8100	-6.496%	23	728	-47.619%
2026-02-06	12.9000	13.7000	12.9000	13.7000	+5.955%	5	717	-51.022%
2026-02-05	14.2000	14.2000	12.7000	12.9300	+2.213%	52	713	-48.105%
2026-02-04	11.9100	12.7500	11.7400	12.6500	+5.417%	16	665	-46.957%
2026-02-03	13.0000	13.0000	12.0000	12.0000	-13.669%	12	650	-44.083%
2026-02-02	14.9000	14.9000	13.9000	13.9000	-1.418%	18	645	-51.727%
2026-01-30	13.9000	14.1700	13.9000	14.1000	+1.075%	616	636	-52.411%
2026-01-29	14.1000	14.3000	13.6500	13.9500	-7.616%	12	154	-51.900%
2026-01-28	16.1500	16.1500	15.1000	15.1000	+2.304%	6	144	-55.563%
2026-01-27	15.0000	15.0000	14.7500	14.7600	-8.607%	12	143	-54.539%
2026-01-26	15.8200	16.1500	15.8200	16.1500	+1.893%	3	151	-58.452%
2026-01-23	14.4500	16.0300	14.2500	15.8500	+11.463%	16	149	-57.666%
2026-01-22	14.7000	14.8000	14.2200	14.2200	-7.662%	33	138	-52.813%
2026-01-21	14.6000	15.4500	14.1900	15.4000	-17.867%	76	115	-56.429%
2026-01-20	19.0500	19.0500	18.7500	18.7500	+2.740%	17	60	-64.213%
2026-01-16	18.2500	18.2500	18.2500	18.2500	-2.822%	1	43	-63.233%
2026-01-14	18.7500	19.0000	18.6500	18.7800	-7.533%	42	43	-64.271%
2026-01-13	19.2000	20.3100	19.2000	20.3100	0.000%	11	10	-66.962%