Dark

NFLX20261120C85
NFLX Nov 20 2026 85.00 Call (NFLX261120C00085000)
option OPRA

EOD

Aug 20, 2026

4.650.000%(0.00)689

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.6700	5.1500	4.4300	4.6500	0.000%	689	7,365	0.000%
2026-08-19	4.1000	5.2100	4.0000	4.6500	+26.016%	893	7,210	0.000%
2026-08-18	3.4900	4.2500	3.2500	3.6900	+19.032%	244	6,846	+26.016%
2026-08-17	3.9000	3.9300	2.9000	3.1000	-20.513%	334	6,753	+50.000%
2026-08-14	4.2000	4.2000	3.7500	3.9000	-8.019%	253	6,752	+19.231%
2026-08-13	3.1800	4.2400	3.1300	4.2400	+55.882%	638	6,656	+9.670%
2026-08-12	2.9800	3.0400	2.6000	2.7200	-9.333%	257	6,536	+70.956%
2026-08-11	3.6200	3.8000	2.9300	3.0000	-17.355%	355	6,320	+55.000%
2026-08-10	2.9000	3.6500	2.7000	3.6300	+17.097%	149	6,208	+28.099%
2026-08-07	3.0000	3.1500	2.9700	3.1000	+8.014%	199	6,157	+50.000%
2026-08-06	3.3500	3.3500	2.8100	2.8700	-11.963%	390	6,104	+62.021%
2026-08-05	3.6000	3.6000	2.8500	3.2600	+3.492%	1,120	6,102	+42.638%
2026-08-04	2.6800	3.1500	2.5500	3.1500	+9.375%	351	5,888	+47.619%
2026-08-03	2.8800	3.0000	2.6500	2.8800	+17.551%	163	5,799	+61.458%
2026-07-31	2.5600	2.6500	2.2200	2.4500	-10.909%	359	5,750	+89.796%
2026-07-30	2.2000	2.8800	2.2000	2.7500	-6.780%	95	5,708	+69.091%
2026-07-29	2.5500	2.9600	2.3500	2.9500	+13.462%	55	5,659	+57.627%
2026-07-28	2.6700	3.0000	2.5700	2.6000	+23.810%	380	5,636	+78.846%
2026-07-27	2.0000	2.3900	2.0000	2.1000	+3.448%	2,691	5,490	+121.429%
2026-07-24	1.9400	2.1800	1.8800	2.0300	+4.639%	1,620	3,790	+129.064%
2026-07-23	1.8200	2.0000	1.7200	1.9400	+10.857%	138	3,361	+139.691%
2026-07-22	2.0300	2.3100	1.7500	1.7500	-7.895%	74	3,295	+165.714%
2026-07-21	1.6400	1.9000	1.4700	1.9000	+13.095%	842	3,249	+144.737%
2026-07-20	1.6500	1.8800	1.5400	1.6800	-26.316%	872	2,625	+176.786%
2026-07-17	1.4700	2.3200	1.4400	2.2800	-43.000%	913	2,240	+103.947%
2026-07-16	3.9500	4.3400	3.8500	4.0000	0.000%	259	2,125	+16.250%
2026-07-15	4.0900	4.5500	3.8000	4.0000	-2.439%	58	2,121	+16.250%
2026-07-14	3.7500	4.1400	3.7500	4.1000	0.000%	28	2,117	+13.415%
2026-07-13	4.2000	4.6100	4.1000	4.1000	+0.985%	69	2,114	+13.415%
2026-07-10	4.7300	4.7300	3.8200	4.0600	-9.778%	214	2,079	+14.532%
2026-07-09	4.5000	4.9000	4.3500	4.5000	-8.163%	167	1,900	+3.333%
2026-07-08	4.4000	4.9500	4.4000	4.9000	-5.222%	11	1,972	-5.102%
2026-07-07	5.6500	5.8000	5.1600	5.1700	+5.510%	49	1,972	-10.058%
2026-07-06	4.9100	5.2000	4.6500	4.9000	-14.336%	191	1,956	-5.102%
2026-07-02	5.0000	6.1000	4.9900	5.7200	+33.333%	164	1,971	-18.706%
2026-07-01	4.0000	4.4000	3.9000	4.2900	+28.060%	72	1,971	+8.392%
2026-06-30	3.9200	4.0200	3.3500	3.3500	-16.250%	168	1,957	+38.806%
2026-06-29	4.3000	4.8500	4.0000	4.0000	-0.990%	129	1,925	+16.250%
2026-06-26	4.1500	4.6000	4.0400	4.0400	+22.424%	47	1,909	+15.099%
2026-06-25	3.3000	3.9500	3.3000	3.3000	-4.348%	48	1,907	+40.909%
2026-06-24	3.6000	3.7000	3.3900	3.4500	-10.390%	97	1,887	+34.783%
2026-06-23	4.2000	4.3000	3.7000	3.8500	-3.750%	238	1,829	+20.779%
2026-06-22	5.1000	5.4000	3.6700	4.0000	-32.773%	459	1,711	+16.250%
2026-06-18	5.2300	5.9500	5.0000	5.9500	+12.264%	58	1,325	-21.849%
2026-06-17	5.7500	5.9000	5.2500	5.3000	-12.685%	239	1,325	-12.264%
2026-06-16	7.4500	7.4500	5.4100	6.0700	-17.302%	96	1,325	-23.394%
2026-06-15	7.0300	7.3500	6.8500	7.3400	+5.158%	128	1,206	-36.649%
2026-06-12	7.1500	7.2500	6.5000	6.9800	-7.550%	86	1,206	-33.381%
2026-06-11	7.3600	7.5600	7.1500	7.5500	-4.672%	62	1,206	-38.411%
2026-06-10	8.2800	8.2800	7.9200	7.9200	+1.931%	15	1,163	-41.288%
2026-06-09	8.1000	8.1000	7.7300	7.7700	-8.047%	38	1,155	-40.154%
2026-06-08	8.4000	8.5000	8.1300	8.4500	+4.321%	23	1,148	-44.970%
2026-06-05	8.4000	8.4000	7.6000	8.1000	+1.250%	64	1,152	-42.593%
2026-06-04	9.1100	9.1100	8.0000	8.0000	-0.374%	62	1,111	-41.875%
2026-06-03	9.6900	9.7000	7.8500	8.0300	-10.778%	91	1,053	-42.092%
2026-06-02	9.8000	9.8000	9.0000	9.0000	-14.122%	211	1,012	-48.333%
2026-06-01	10.8100	10.8100	10.3000	10.4800	-0.190%	25	847	-55.630%
2026-05-29	10.4000	10.6800	10.3700	10.5000	+0.575%	24	843	-55.714%
2026-05-28	10.7900	10.8500	10.1500	10.4400	-7.200%	54	839	-55.460%
2026-05-27	11.0000	12.0000	11.0000	11.2500	-2.850%	69	802	-58.667%
2026-05-26	11.5000	11.7500	11.5000	11.5800	-3.900%	47	771	-59.845%
2026-05-22	12.4500	12.4500	11.7000	12.0500	-3.984%	13	761	-61.411%
2026-05-21	11.6200	12.6000	11.6200	12.5500	+6.809%	9	757	-62.948%
2026-05-20	11.8700	12.0100	11.7500	11.7500	-6.000%	69	757	-60.426%
2026-05-19	13.6500	13.8500	12.4700	12.5000	-1.961%	84	832	-62.800%
2026-05-18	12.5500	13.0500	12.4500	12.7500	+15.385%	104	832	-63.529%
2026-05-15	11.6000	11.6000	11.0500	11.0500	-0.897%	6	832	-57.919%
2026-05-14	11.8500	11.8500	11.1500	11.1500	-6.145%	15	868	-58.296%
2026-05-13	11.2500	11.8900	11.2500	11.8800	-1.000%	12	862	-60.859%
2026-05-12	10.6500	12.3500	10.6500	12.0000	+20.000%	10	862	-61.250%
2026-05-11	11.0000	11.2000	10.0000	10.0000	-14.163%	41	862	-53.500%
2026-05-08	11.7000	11.7000	11.6500	11.6500	-6.800%	16	843	-60.086%
2026-05-07	12.0500	12.5000	12.0500	12.5000	+4.954%	30	834	-62.800%
2026-05-06	11.8000	12.0000	11.4500	11.9100	+0.506%	12	819	-60.957%
2026-05-05	13.5000	13.5000	11.8500	11.8500	-15.357%	122	812	-60.759%
2026-05-04	14.8900	14.8900	14.0000	14.0000	-5.914%	9	833	-66.786%
2026-05-01	14.8600	14.8800	14.8000	14.8800	-8.148%	56	817	-68.750%
2026-04-30	15.7500	16.2000	15.7500	16.2000	+15.302%	69	817	-71.296%
2026-04-28	13.1100	14.0500	13.1100	14.0500	-3.037%	2	873	-66.904%
2026-04-27	14.4500	14.4900	14.4500	14.4900	-4.356%	2	873	-67.909%
2026-04-24	14.8000	15.1500	14.8000	15.1500	-3.810%	80	873	-69.307%
2026-04-23	15.7500	15.7500	15.7500	15.7500	-0.943%	1	886	-70.476%
2026-04-22	16.0200	16.0200	15.9000	15.9000	+3.247%	6	886	-70.755%
2026-04-21	16.7000	16.7000	15.4000	15.4000	-9.412%	25	880	-69.805%
2026-04-20	17.8500	19.0000	16.4400	17.0000	-10.526%	26	886	-72.647%
2026-04-17	19.1000	20.3500	17.5000	19.0000	-33.333%	62	877	-75.526%
2026-04-16	27.9500	28.5000	27.9500	28.5000	+3.074%	6	883	-83.684%
2026-04-15	26.3600	27.6500	26.1800	27.6500	+3.519%	9	888	-83.183%
2026-04-14	25.4000	27.1000	25.4000	26.7100	+10.144%	40	887	-82.591%
2026-04-13	23.9600	24.2500	23.9600	24.2500	+4.256%	65	891	-80.825%
2026-04-10	23.5000	23.5000	23.2600	23.2600	-1.607%	2	906	-80.009%
2026-04-09	21.8000	23.6600	21.8000	23.6400	+9.953%	7	906	-80.330%
2026-04-08	21.1000	21.7500	21.1000	21.5000	+1.655%	104	903	-78.372%
2026-04-07	21.2500	21.3500	21.1500	21.1500	-1.399%	32	805	-78.014%
2026-04-06	23.7300	23.7300	21.4500	21.4500	+15.946%	14	780	-78.322%
2026-04-01	18.5000	18.5000	18.5000	18.5000	-4.639%	1	770	-74.865%
2026-03-31	19.4000	19.4000	19.4000	19.4000	+12.791%	1	769	-76.031%
2026-03-30	17.3200	17.3200	17.2000	17.2000	-3.857%	2	770	-72.965%
2026-03-27	17.8900	17.8900	17.8800	17.8900	+4.012%	71	771	-74.008%
2026-03-26	17.2000	17.2000	17.2000	17.2000	+2.687%	2	730	-72.965%
2026-03-24	16.7000	16.7500	16.7000	16.7500	+2.321%	10	730	-72.239%
2026-03-19	18.2400	18.2400	15.8800	16.3700	-8.547%	17	729	-71.594%
2026-03-18	17.9000	17.9000	17.9000	17.9000	-5.040%	1	719	-74.022%
2026-03-17	19.0000	19.1900	18.8500	18.8500	-3.333%	5	720	-75.332%
2026-03-16	18.9900	19.5000	18.8500	19.5000	+3.723%	7	719	-76.154%
2026-03-13	19.0000	19.0000	18.8000	18.8000	-1.053%	5	719	-75.266%
2026-03-12	18.4500	19.0000	18.4500	19.0000	-0.524%	2	721	-75.526%
2026-03-11	20.0000	20.0000	19.1000	19.1000	-11.163%	6	721	-75.654%
2026-03-10	21.5000	21.5000	21.5000	21.5000	+0.939%	3	720	-78.372%
2026-03-09	21.4900	21.4900	20.9100	21.3000	+1.671%	7	717	-78.169%
2026-03-06	21.6600	21.6600	20.9500	20.9500	-4.989%	4	713	-77.804%
2026-03-05	21.6900	22.4700	21.6900	22.0500	+0.227%	10	714	-78.912%
2026-03-04	22.2500	22.2500	21.2100	22.0000	+5.263%	26	717	-78.864%
2026-03-03	21.2200	21.2200	20.4000	20.9000	+0.288%	17	711	-77.751%
2026-03-02	19.2500	20.8900	19.2500	20.8400	+4.461%	10	705	-77.687%
2026-02-27	18.0000	20.0300	16.1600	19.9500	+52.290%	420	710	-76.692%
2026-02-26	12.0000	13.2500	11.9900	13.1000	+13.913%	60	603	-64.504%
2026-02-25	11.1300	11.7000	11.1300	11.5000	+33.721%	5	563	-59.565%
2026-02-24	8.5000	8.6000	8.5000	8.6000	+4.242%	3	563	-45.930%
2026-02-23	7.8000	8.2500	7.8000	8.2500	-10.618%	12	565	-43.636%
2026-02-20	8.3000	9.2300	8.3000	9.2300	+9.231%	19	560	-49.621%
2026-02-19	8.6600	8.6600	8.4500	8.4500	-2.312%	6	551	-44.970%
2026-02-17	8.4500	8.6500	8.3000	8.6500	+4.848%	25	552	-46.243%
2026-02-13	8.2500	8.2500	8.1000	8.2500	-1.786%	176	419	-43.636%
2026-02-12	8.5000	8.7500	7.9000	8.4000	-14.110%	38	419	-44.643%
2026-02-11	10.6500	10.6500	9.7800	9.7800	-11.333%	7	413	-52.454%
2026-02-10	11.4300	12.5000	11.0300	11.0300	+6.262%	11	413	-57.842%
2026-02-09	10.6000	10.6000	10.2500	10.3800	-1.518%	5	413	-55.202%
2026-02-06	11.0000	11.0000	10.4000	10.5400	-0.566%	49	409	-55.882%
2026-02-05	10.9500	11.7700	10.1000	10.6000	+5.473%	66	372	-56.132%
2026-02-04	9.9500	10.5600	9.8900	10.0500	+3.077%	66	319	-53.731%
2026-02-03	10.7800	10.7800	9.7500	9.7500	-14.097%	178	316	-52.308%
2026-02-02	11.5500	11.9700	11.3500	11.3500	-2.491%	16	199	-59.031%
2026-01-30	11.9000	11.9000	11.6000	11.6400	+0.779%	33	185	-60.052%
2026-01-29	11.5000	11.5800	11.3600	11.5500	-8.551%	55	158	-59.740%
2026-01-28	13.1000	13.2500	12.3500	12.6300	-2.846%	42	179	-63.183%
2026-01-27	12.5900	13.0000	12.2000	13.0000	-2.840%	66	153	-64.231%
2026-01-26	13.3500	13.3800	13.2500	13.3800	-0.149%	18	103	-65.247%
2026-01-23	12.9000	13.5800	12.8000	13.4000	+12.605%	79	91	-65.299%
2026-01-22	13.4400	13.4400	11.5500	11.9000	-8.462%	9	92	-60.924%
2026-01-21	13.0000	13.0000	11.7700	13.0000	-15.584%	78	85	-64.231%
2026-01-20	16.0000	16.8000	15.4000	15.4000	-0.324%	21	23	-69.805%
2026-01-16	15.4500	15.4500	15.4500	15.4500	-2.524%	5	17	-69.903%
2026-01-15	17.0000	17.0000	15.8500	15.8500	+0.571%	6	17	-70.662%
2026-01-14	18.1500	18.1500	15.1000	15.7600	0.000%	12	12	-70.495%