Dark

NFLX20261120C90
NFLX Nov 20 2026 90.00 Call (NFLX261120C00090000)
option OPRA

EOD

Aug 20, 2026

3.10-6.061%(-0.20)404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1100	3.4000	2.9500	3.1000	-6.061%	404	7,999	0.000%
2026-08-19	2.5000	3.5500	2.5000	3.3000	+37.500%	2,528	7,805	-6.061%
2026-08-18	2.3900	2.8500	2.1500	2.4000	+17.647%	721	6,412	+29.167%
2026-08-17	2.4300	2.4500	1.8800	2.0400	-21.236%	573	6,154	+51.961%
2026-08-14	2.8500	2.9000	2.5000	2.5900	-9.123%	498	6,146	+19.691%
2026-08-13	2.2200	2.8800	2.0600	2.8500	+61.017%	1,640	5,982	+8.772%
2026-08-12	1.9700	1.9700	1.7000	1.7700	-19.545%	124	5,224	+75.141%
2026-08-11	2.4300	2.6300	1.9800	2.2000	-11.290%	229	5,205	+40.909%
2026-08-10	1.9800	2.5000	1.9000	2.4800	+21.569%	475	5,102	+25.000%
2026-08-07	2.1200	2.1200	1.8800	2.0400	+3.553%	237	4,857	+51.961%
2026-08-06	2.3500	2.3500	1.8900	1.9700	-11.261%	280	4,805	+57.360%
2026-08-05	2.4500	2.4500	1.9300	2.2200	+3.256%	319	4,824	+39.640%
2026-08-04	1.7900	2.1600	1.7800	2.1500	+10.825%	231	4,799	+44.186%
2026-08-03	1.7200	2.0500	1.5900	1.9400	+22.785%	415	4,734	+59.794%
2026-07-31	1.8000	1.8000	1.4800	1.5800	-15.957%	79	4,717	+96.203%
2026-07-30	1.5500	1.9800	1.4300	1.8800	-0.529%	168	4,692	+64.894%
2026-07-29	1.6800	2.0500	1.5000	1.8900	+11.834%	184	4,708	+64.021%
2026-07-28	1.6600	2.0000	1.6600	1.6900	+13.423%	312	4,682	+83.432%
2026-07-27	1.3800	1.5700	1.3300	1.4900	+11.194%	343	4,583	+108.054%
2026-07-24	1.2000	1.4500	1.2000	1.3400	+12.605%	1,864	4,459	+131.343%
2026-07-23	1.2500	1.3900	1.0000	1.1900	-4.800%	293	3,964	+160.504%
2026-07-22	1.4000	1.5800	1.2000	1.2500	+3.306%	368	4,003	+148.000%
2026-07-21	1.2000	1.2300	0.9600	1.2100	+5.217%	687	3,809	+156.198%
2026-07-20	1.2000	1.2400	1.0100	1.1500	-23.333%	398	3,670	+169.565%
2026-07-17	0.9400	1.5900	0.9400	1.5000	-51.299%	1,092	3,871	+106.667%
2026-07-16	2.8900	3.1500	2.5900	3.0800	+8.070%	414	3,945	+0.649%
2026-07-15	2.8000	3.2500	2.7500	2.8500	-5.000%	109	4,075	+8.772%
2026-07-14	3.0500	3.0500	2.6800	3.0000	-0.990%	132	4,055	+3.333%
2026-07-13	3.4500	3.5500	2.8500	3.0300	-2.258%	365	4,032	+2.310%
2026-07-10	3.2500	3.3900	2.7400	3.1000	-6.344%	246	4,013	0.000%
2026-07-09	3.1500	3.6200	3.1000	3.3100	-9.315%	150	3,947	-6.344%
2026-07-08	3.4000	3.7700	3.1000	3.6500	-1.351%	56	3,885	-15.068%
2026-07-07	4.3000	4.3000	3.6500	3.7000	+4.225%	278	3,883	-16.216%
2026-07-06	3.8500	3.8500	3.5400	3.5500	-16.471%	553	3,997	-12.676%
2026-07-02	3.3500	4.6000	3.3000	4.2500	+34.494%	344	3,943	-27.059%
2026-07-01	3.0100	3.2500	2.8000	3.1600	+28.980%	236	3,943	-1.899%
2026-06-30	2.8800	2.9000	2.4400	2.4500	-18.333%	512	3,910	+26.531%
2026-06-29	3.1500	3.6000	2.9500	3.0000	-0.332%	169	3,804	+3.333%
2026-06-26	2.9300	3.5500	2.8700	3.0100	+24.896%	185	3,708	+2.990%
2026-06-25	2.5000	2.8000	2.4100	2.4100	-7.308%	243	3,693	+28.631%
2026-06-24	2.7300	2.8100	2.4300	2.6000	-2.622%	249	3,542	+19.231%
2026-06-23	2.7500	3.2500	2.6600	2.6700	-19.091%	286	3,547	+16.105%
2026-06-22	3.8000	4.0000	2.6800	3.3000	-24.138%	321	3,474	-6.061%
2026-06-18	4.0000	4.4000	3.7700	4.3500	+11.825%	142	3,158	-28.736%
2026-06-17	4.2000	4.3500	3.8000	3.8900	-11.187%	144	3,158	-20.308%
2026-06-16	5.3000	5.3000	4.1500	4.3800	-20.073%	163	3,158	-29.224%
2026-06-15	5.3800	5.5000	5.1000	5.4800	+7.031%	147	2,903	-43.431%
2026-06-12	5.5000	5.5000	4.8000	5.1200	-8.734%	157	2,903	-39.453%
2026-06-11	5.6000	5.6900	5.3400	5.6100	-6.030%	30	2,903	-44.742%
2026-06-10	5.7700	6.2800	5.6500	5.9700	+2.051%	83	2,886	-48.074%
2026-06-09	6.1500	6.3000	5.7500	5.8500	-9.302%	122	2,864	-47.009%
2026-06-08	6.2500	6.5000	6.0900	6.4500	+7.500%	156	2,820	-51.938%
2026-06-05	6.5500	6.6100	5.5500	6.0000	-1.639%	105	2,780	-48.333%
2026-06-04	7.0000	7.1500	6.1000	6.1000	-1.613%	196	2,756	-49.180%
2026-06-03	6.8400	6.8400	6.0000	6.2000	-11.429%	193	2,684	-50.000%
2026-06-02	8.2000	8.2000	6.9500	7.0000	-15.663%	612	2,648	-55.714%
2026-06-01	8.1000	8.9000	7.8300	8.3000	-1.775%	97	2,384	-62.651%
2026-05-29	8.1500	8.4500	7.8000	8.4500	+2.424%	88	2,335	-63.314%
2026-05-28	8.0000	8.5000	7.8000	8.2500	-6.780%	251	2,334	-62.424%
2026-05-27	8.8900	9.3400	8.5500	8.8500	-3.384%	75	2,355	-64.972%
2026-05-26	9.4400	9.4400	8.9400	9.1600	-3.882%	46	2,348	-66.157%
2026-05-22	10.5500	10.5500	9.2000	9.5300	-4.700%	216	2,328	-67.471%
2026-05-21	9.4000	10.5200	9.4000	10.0000	+5.820%	53	2,342	-69.000%
2026-05-20	9.8500	9.8500	9.0000	9.4500	-5.025%	106	2,342	-67.196%
2026-05-19	11.0400	11.1500	9.7000	9.9500	-5.238%	102	2,322	-68.844%
2026-05-18	8.5500	10.5000	8.5100	10.5000	+20.000%	224	2,322	-70.476%
2026-05-15	8.8500	9.8000	8.6000	8.7500	0.000%	241	2,322	-64.571%
2026-05-14	9.4700	9.4700	8.6400	8.7500	-7.113%	178	2,311	-64.571%
2026-05-13	9.2000	9.6000	9.2000	9.4200	+5.843%	80	2,152	-67.091%
2026-05-12	8.2500	9.7500	8.2000	8.9000	+14.103%	196	2,152	-65.169%
2026-05-11	8.4000	9.0000	7.6400	7.8000	-17.460%	205	2,152	-60.256%
2026-05-08	9.0700	9.4500	8.9500	9.4500	-2.073%	593	2,233	-67.196%
2026-05-07	10.0500	10.0500	9.6000	9.6500	+3.541%	379	1,961	-67.876%
2026-05-06	8.9000	9.5500	8.8500	9.3200	-0.851%	99	1,775	-66.738%
2026-05-05	10.7800	10.7800	9.2000	9.4000	-20.339%	246	1,716	-67.021%
2026-05-04	11.4100	11.8000	11.4100	11.8000	-2.560%	21	1,700	-73.729%
2026-05-01	13.0000	13.1500	11.8600	12.1100	-8.258%	27	1,676	-74.401%
2026-04-30	11.9900	13.2000	11.9900	13.2000	+9.635%	43	1,676	-76.515%
2026-04-29	12.1000	12.4400	11.6000	12.0400	-0.496%	48	1,664	-74.252%
2026-04-28	11.7500	12.1000	10.8500	12.1000	+3.952%	103	1,644	-74.380%
2026-04-27	11.9500	12.3000	11.6300	11.6400	-5.366%	57	1,617	-73.368%
2026-04-24	12.5000	12.8700	11.9000	12.3000	-2.767%	30	1,580	-74.797%
2026-04-23	13.8000	13.8000	12.2000	12.6500	-2.692%	33	1,567	-75.494%
2026-04-22	13.3000	13.3500	12.8000	13.0000	+4.418%	26	1,556	-76.154%
2026-04-21	13.5000	13.7500	12.4500	12.4500	-12.937%	138	1,553	-75.100%
2026-04-20	15.5000	15.5000	13.2000	14.3000	-10.345%	145	1,496	-78.322%
2026-04-17	15.4000	16.4000	14.3900	15.9500	-32.786%	134	1,477	-80.564%
2026-04-16	24.7300	25.1000	23.7300	23.7300	+0.764%	184	1,408	-86.936%
2026-04-15	21.8500	23.5500	21.8500	23.5500	+1.640%	5	1,464	-86.837%
2026-04-14	22.0000	23.2000	21.7600	23.1700	+10.491%	10	1,466	-86.621%
2026-04-13	20.1800	21.0000	20.1800	20.9700	+3.556%	14	1,465	-85.217%
2026-04-10	20.1200	20.2500	20.1200	20.2500	-0.148%	3	1,464	-84.691%
2026-04-09	19.3100	20.6000	19.2500	20.2800	+10.880%	43	1,466	-84.714%
2026-04-08	17.8400	18.2900	16.9500	18.2900	+1.611%	34	1,469	-83.051%
2026-04-07	18.3600	18.3600	17.7500	18.0000	-0.552%	19	1,461	-82.778%
2026-04-06	19.6200	19.6200	17.9500	18.1000	+1.685%	17	1,456	-82.873%
2026-04-02	15.4000	17.8000	15.4000	17.8000	+12.944%	8	1,460	-82.584%
2026-04-01	15.4300	15.7600	15.4000	15.7600	-2.716%	21	1,460	-80.330%
2026-03-31	16.0000	16.2300	16.0000	16.2000	+7.570%	24	1,450	-80.864%
2026-03-30	14.6000	15.1500	14.6000	15.0600	+2.589%	8	1,462	-79.416%
2026-03-27	14.9900	15.0500	14.6800	14.6800	-2.133%	15	1,461	-78.883%
2026-03-26	13.1000	15.0000	13.1000	15.0000	+9.250%	17	1,447	-79.333%
2026-03-25	13.4800	13.8000	13.4800	13.7300	+5.130%	10	1,452	-77.422%
2026-03-24	14.0900	14.0900	13.0600	13.0600	-10.055%	5	1,443	-76.263%
2026-03-23	14.3600	14.6000	14.1100	14.5200	+7.556%	8	1,441	-78.650%
2026-03-20	13.6000	13.6000	13.1500	13.5000	-1.460%	15	1,439	-77.037%
2026-03-19	15.6200	15.6200	13.0700	13.7000	-12.628%	17	1,425	-77.372%
2026-03-18	15.6800	15.6800	15.6800	15.6800	+5.589%	10	1,413	-80.230%
2026-03-17	16.4000	16.4000	14.8500	14.8500	-7.764%	19	1,413	-79.125%
2026-03-16	16.3600	16.3600	16.1000	16.1000	-2.424%	6	1,412	-80.745%
2026-03-13	16.0000	16.5000	15.8500	16.5000	+3.774%	62	1,414	-81.212%
2026-03-12	16.2000	16.2000	15.7500	15.9000	-2.454%	53	1,413	-80.503%
2026-03-11	16.9000	16.9000	16.0500	16.3000	-6.052%	36	1,464	-80.982%
2026-03-10	17.8600	17.8600	17.1500	17.3500	-3.343%	9	1,491	-82.133%
2026-03-09	18.2000	18.5000	17.9500	17.9500	-7.139%	16	1,499	-82.730%
2026-03-06	18.7000	19.3300	18.3500	19.3300	+2.710%	24	1,491	-83.963%
2026-03-05	18.7000	19.5000	18.6000	18.8200	-0.423%	37	1,493	-83.528%
2026-03-04	17.7500	19.2000	17.7500	18.9000	+2.162%	114	1,464	-83.598%
2026-03-03	17.7000	18.5000	16.8000	18.5000	+2.835%	190	1,535	-83.243%
2026-03-02	16.5400	18.3000	16.5400	17.9900	+5.824%	101	1,382	-82.768%
2026-02-27	15.5900	17.0000	13.5400	17.0000	+58.879%	679	1,342	-81.765%
2026-02-26	10.0000	10.8500	10.0000	10.7000	+11.458%	36	1,132	-71.028%
2026-02-25	8.5000	9.6000	8.5000	9.6000	+34.831%	72	1,111	-67.708%
2026-02-24	6.7000	7.1200	6.7000	7.1200	+9.538%	5	1,111	-56.461%
2026-02-23	6.7500	6.7500	6.2500	6.5000	-13.333%	16	1,110	-52.308%
2026-02-20	6.8800	7.5000	6.8800	7.5000	+11.111%	13	1,110	-58.667%
2026-02-19	7.2000	7.2000	6.7500	6.7500	-5.594%	6	1,100	-54.074%
2026-02-18	7.0300	7.2000	6.7500	7.1500	+4.685%	17	1,101	-56.643%
2026-02-17	6.4700	6.8500	6.4200	6.8300	-0.292%	48	1,100	-54.612%
2026-02-13	6.3000	6.8500	6.3000	6.8500	+4.580%	23	1,058	-54.745%
2026-02-12	7.2000	7.2000	6.4000	6.5500	-16.984%	121	1,058	-52.672%
2026-02-11	8.8500	8.8500	7.7500	7.8900	-12.040%	43	1,010	-60.710%
2026-02-10	9.0000	10.0600	8.9700	8.9700	+6.786%	58	1,009	-65.440%
2026-02-09	8.4500	8.4500	8.4000	8.4000	-6.667%	3	1,015	-63.095%
2026-02-06	8.8500	9.0000	8.5800	9.0000	+4.408%	3	1,014	-65.556%
2026-02-05	9.4200	9.4200	8.3500	8.6200	+2.497%	25	1,012	-64.037%
2026-02-04	7.8000	8.5500	7.7700	8.4100	+3.827%	12	1,001	-63.139%
2026-02-03	9.0000	9.0000	7.9000	8.1000	-12.903%	47	995	-61.728%
2026-02-02	10.1500	10.3800	9.2700	9.3000	-2.208%	44	972	-66.667%
2026-01-30	9.5500	9.5500	9.3000	9.5100	-0.419%	24	937	-67.403%
2026-01-29	9.6500	9.6500	9.1500	9.5500	-9.221%	22	932	-67.539%
2026-01-28	11.0000	11.0000	10.1000	10.5200	+3.953%	264	926	-70.532%
2026-01-27	10.5000	10.5000	10.1200	10.1200	-8.000%	25	713	-69.368%
2026-01-26	10.8500	11.1400	10.8500	11.0000	+1.852%	256	709	-71.818%
2026-01-23	10.1500	11.3000	10.1500	10.8000	+10.769%	53	512	-71.296%
2026-01-22	10.5000	10.9000	9.6100	9.7500	-7.319%	35	482	-68.205%
2026-01-21	10.0000	10.9000	9.6500	10.5200	-19.077%	136	460	-70.532%
2026-01-20	13.4500	14.0500	13.0000	13.0000	-0.536%	186	356	-76.154%
2026-01-16	13.1000	13.3300	13.0700	13.0700	-2.825%	14	266	-76.282%
2026-01-15	13.8000	13.8000	13.4500	13.4500	-3.929%	2	266	-76.952%
2026-01-13	13.8500	14.3000	13.8500	14.0000	-0.356%	19	266	-77.857%
2026-01-12	14.3500	14.3500	13.7000	14.0500	0.000%	339	266	-77.936%