Dark

NFLX20260821C100
NFLX Aug 21 2026 100.00 Call (NFLX260821C00100000)
option OPRA

EOD

Jul 1, 2026

0.4200+40.000%(+0.1200)1,016

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3900	0.4200	0.3300	0.4200	+40.000%	1,016	22,848	0.000%
2026-06-30	0.3400	0.3800	0.3000	0.3000	-25.000%	2,321	23,055	+40.000%
2026-06-29	0.4300	0.5000	0.3800	0.4000	0.000%	529	23,117	+5.000%
2026-06-26	0.3500	0.4700	0.3500	0.4000	+33.333%	1,986	23,066	+5.000%
2026-06-25	0.3100	0.4000	0.2900	0.3000	-14.286%	928	21,606	+40.000%
2026-06-24	0.3400	0.4000	0.3300	0.3500	-7.895%	909	21,382	+20.000%
2026-06-23	0.4300	0.4600	0.3700	0.3800	-11.628%	1,487	21,352	+10.526%
2026-06-22	0.5600	0.6300	0.3800	0.4300	-32.813%	3,159	20,707	-2.326%
2026-06-18	0.6200	0.7000	0.5400	0.6400	+6.667%	1,305	19,123	-34.375%
2026-06-17	0.6600	0.7300	0.5800	0.6000	-18.919%	1,545	19,123	-30.000%
2026-06-16	0.9700	0.9700	0.6300	0.7400	-21.277%	2,650	19,123	-43.243%
2026-06-15	0.8100	0.9800	0.8000	0.9400	+9.302%	733	16,686	-55.319%
2026-06-12	1.0300	1.0300	0.8200	0.8600	-15.686%	1,560	16,686	-51.163%
2026-06-11	1.1700	1.2000	0.9300	1.0200	-11.304%	1,410	16,686	-58.824%
2026-06-10	1.2200	1.3300	1.1000	1.1500	+2.679%	1,191	15,887	-63.478%
2026-06-09	1.2000	1.3000	1.0500	1.1200	-17.037%	924	16,137	-62.500%
2026-06-08	1.1700	1.4900	1.1700	1.3500	+1.504%	991	15,535	-68.889%
2026-06-05	1.4000	1.6000	1.1200	1.3300	-1.481%	3,385	15,734	-68.421%
2026-06-04	1.7200	1.9700	1.3300	1.3500	-8.784%	1,841	15,452	-68.889%
2026-06-03	1.8000	1.8500	1.3700	1.4800	-18.681%	3,200	15,262	-71.622%
2026-06-02	2.2300	2.3500	1.8000	1.8200	-21.552%	2,621	14,357	-76.923%
2026-06-01	2.1900	2.5400	2.0300	2.3200	+5.936%	1,728	12,850	-81.897%
2026-05-29	2.1500	2.3200	2.0300	2.1900	0.000%	1,536	12,051	-80.822%
2026-05-28	2.2500	2.3800	1.9600	2.1900	-7.203%	926	11,719	-80.822%
2026-05-27	2.5500	2.8000	2.3500	2.3600	-7.451%	963	11,434	-82.203%
2026-05-26	2.7300	2.7500	2.4600	2.5500	-6.593%	1,255	11,018	-83.529%
2026-05-22	3.0200	3.1200	2.6100	2.7300	-7.143%	1,870	10,177	-84.615%
2026-05-21	2.9000	3.4000	2.5200	2.9400	+9.701%	884	8,791	-85.714%
2026-05-20	3.0000	3.0000	2.5300	2.6800	-11.842%	803	8,791	-84.328%
2026-05-19	3.5500	3.7500	2.8600	3.0400	-5.590%	682	8,016	-86.184%
2026-05-18	2.5000	3.3500	2.5000	3.2200	+26.275%	1,130	8,016	-86.957%
2026-05-15	2.5000	3.0500	2.4100	2.5500	+1.594%	959	8,016	-83.529%
2026-05-14	2.5100	2.9500	2.3900	2.5100	-4.563%	488	8,195	-83.267%
2026-05-13	2.3100	3.0500	2.2600	2.6300	-1.128%	601	7,908	-84.030%
2026-05-12	2.4100	3.1500	2.1100	2.6600	+29.756%	835	7,908	-84.211%
2026-05-11	2.2800	2.5900	1.9500	2.0500	-22.053%	1,182	7,908	-79.512%
2026-05-08	2.7500	2.9700	2.6300	2.6300	-10.847%	398	6,837	-84.030%
2026-05-07	2.8400	3.3000	2.8400	2.9500	+3.147%	386	6,877	-85.763%
2026-05-06	2.6700	3.1000	2.6000	2.8600	+0.704%	814	6,677	-85.315%
2026-05-05	3.7500	3.7500	2.8000	2.8400	-26.234%	727	6,539	-85.211%
2026-05-04	4.2000	4.4000	3.8500	3.8500	-8.333%	197	6,185	-89.091%
2026-05-01	5.1300	5.4000	4.1500	4.2000	-16.501%	1,016	6,639	-90.000%
2026-04-30	4.3500	5.2500	4.3500	5.0300	+13.544%	1,195	6,639	-91.650%
2026-04-29	4.0500	4.7500	4.0500	4.4300	-2.637%	411	6,366	-90.519%
2026-04-28	4.3000	4.6000	3.6900	4.5500	+9.639%	641	6,228	-90.769%
2026-04-27	4.4000	4.7700	4.1500	4.1500	-8.389%	274	5,986	-89.880%
2026-04-24	4.7000	5.0000	4.3100	4.5300	-6.598%	513	5,793	-90.728%
2026-04-23	5.2500	5.7000	4.5000	4.8500	-5.642%	345	5,536	-91.340%
2026-04-22	4.9500	5.4000	4.9000	5.1400	+5.979%	742	5,465	-91.829%
2026-04-21	5.5000	5.9500	4.7500	4.8500	-19.167%	736	4,848	-91.340%
2026-04-20	7.0500	7.0600	5.1500	6.0000	-15.966%	1,020	4,848	-93.000%
2026-04-17	7.0000	8.0000	5.9900	7.1400	-50.417%	1,989	4,407	-94.118%
2026-04-16	13.8600	15.0000	13.5500	14.4000	+1.480%	365	3,801	-97.083%
2026-04-15	12.1000	14.1900	12.1000	14.1900	+8.238%	183	3,679	-97.040%
2026-04-14	11.4300	13.5000	11.4300	13.1100	+15.000%	1,688	3,665	-96.796%
2026-04-13	10.9500	11.7100	10.9500	11.4000	+1.154%	105	4,177	-96.316%
2026-04-10	11.0000	11.2700	10.2500	11.2700	+3.205%	120	4,194	-96.273%
2026-04-09	9.5000	11.0000	9.1000	10.9200	+16.294%	114	4,229	-96.154%
2026-04-08	9.4000	9.5000	8.5000	9.3900	-0.949%	137	4,250	-95.527%
2026-04-07	9.2500	10.0500	9.2500	9.4800	+1.935%	105	4,217	-95.570%
2026-04-06	10.4000	11.5300	8.8500	9.3000	+2.198%	154	4,181	-95.484%
2026-04-02	8.1000	9.1100	7.7500	9.1000	+16.667%	164	4,170	-95.385%
2026-04-01	8.5000	8.5000	7.0000	7.8000	-2.864%	31	4,170	-94.615%
2026-03-31	7.1000	8.2500	7.1000	8.0300	+20.934%	79	4,162	-94.770%
2026-03-30	7.2100	7.3500	6.6400	6.6400	-3.066%	38	4,165	-93.675%
2026-03-27	7.2000	7.2000	6.8500	6.8500	-3.927%	174	4,160	-93.869%
2026-03-26	6.7500	7.2500	6.4000	7.1300	+14.630%	36	4,291	-94.109%
2026-03-25	6.1100	6.2200	6.1000	6.2200	+5.424%	21	4,305	-93.248%
2026-03-24	6.2000	6.5000	5.9000	5.9000	-13.235%	58	4,290	-92.881%
2026-03-23	6.5300	6.9000	6.2500	6.8000	+6.250%	158	4,300	-93.824%
2026-03-20	5.7800	6.4000	5.7800	6.4000	+5.263%	76	4,272	-93.438%
2026-03-19	7.9000	7.9000	5.8000	6.0800	-22.548%	124	4,274	-93.092%
2026-03-18	7.0500	7.8500	7.0500	7.8500	+9.790%	44	4,268	-94.650%
2026-03-17	8.0000	8.5000	6.8700	7.1500	-12.270%	52	4,268	-94.126%
2026-03-16	8.1300	8.7500	7.8700	8.1500	-0.610%	69	4,263	-94.847%
2026-03-13	7.8500	8.4100	7.8500	8.2000	-0.606%	157	4,234	-94.878%
2026-03-12	8.2500	8.3500	7.9600	8.2500	+0.243%	59	4,310	-94.909%
2026-03-11	9.7400	9.7400	8.2000	8.2300	-12.260%	155	4,333	-94.897%
2026-03-10	9.5000	9.6800	9.1500	9.3800	-9.372%	80	4,400	-95.522%
2026-03-09	10.1500	10.7500	9.6000	10.3500	-5.046%	168	4,400	-95.942%
2026-03-06	11.0300	11.2900	10.0700	10.9000	0.000%	411	4,662	-96.147%
2026-03-05	11.0000	11.2000	10.1500	10.9000	+3.810%	396	4,740	-96.147%
2026-03-04	10.5000	11.3000	10.0000	10.5000	+4.374%	706	5,054	-96.000%
2026-03-03	10.0000	10.2500	9.0000	10.0600	+0.100%	419	5,388	-95.825%
2026-03-02	8.8500	10.2500	8.6000	10.0500	+9.239%	434	5,499	-95.821%
2026-02-27	5.9900	9.5100	5.9900	9.2000	+93.684%	3,575	5,504	-95.435%
2026-02-26	4.1500	4.9000	4.1500	4.7500	+18.750%	397	7,675	-91.158%
2026-02-25	3.2000	4.1500	3.2000	4.0000	+47.059%	434	7,705	-89.500%
2026-02-24	2.4200	2.7400	2.4000	2.7200	+11.020%	86	7,705	-84.559%
2026-02-23	2.6300	2.6300	2.2000	2.4500	-14.634%	109	7,681	-82.857%
2026-02-20	2.6300	2.9000	2.5900	2.8700	+12.549%	36	7,635	-85.366%
2026-02-19	2.6900	2.8600	2.4600	2.5500	-6.250%	93	7,635	-83.529%
2026-02-18	2.7600	3.0000	2.6000	2.7200	+3.030%	38	7,688	-84.559%
2026-02-17	2.7600	2.8000	2.3000	2.6400	+3.529%	98	7,660	-84.091%
2026-02-13	2.6000	2.9600	2.4600	2.5500	-5.556%	112	7,540	-83.529%
2026-02-12	2.9600	3.0800	2.5000	2.7000	-16.923%	139	7,540	-84.444%
2026-02-11	3.6500	3.6500	3.1000	3.2500	-16.667%	168	7,463	-87.077%
2026-02-10	4.0000	4.5400	3.9000	3.9000	+6.849%	79	7,405	-89.231%
2026-02-09	3.9000	3.9000	3.2000	3.6500	-6.410%	243	7,396	-88.493%
2026-02-06	3.6000	4.0500	3.4500	3.9000	+6.849%	155	7,310	-89.231%
2026-02-05	4.1000	4.2100	3.6000	3.6500	+10.606%	75	7,227	-88.493%
2026-02-04	3.2000	3.6500	3.2000	3.3000	+3.125%	726	7,208	-87.273%
2026-02-03	3.8000	3.8000	3.2000	3.2000	-18.987%	152	6,953	-86.875%
2026-02-02	4.2000	4.7000	3.9500	3.9500	-5.952%	193	6,896	-89.367%
2026-01-30	4.1500	4.2500	4.0000	4.2000	+1.205%	37	6,759	-90.000%
2026-01-29	4.9500	4.9500	3.9000	4.1500	-12.632%	2,334	6,741	-89.880%
2026-01-28	4.9500	5.2000	4.5000	4.7500	-2.062%	102	4,607	-91.158%
2026-01-27	4.7500	4.9000	4.4000	4.8500	-5.825%	157	4,652	-91.340%
2026-01-26	5.1000	5.4000	5.0900	5.1500	-1.718%	112	4,553	-91.845%
2026-01-23	4.4700	5.2900	4.4500	5.2400	+16.444%	470	4,562	-91.985%
2026-01-22	5.1500	5.1500	4.2000	4.5000	-11.067%	687	4,776	-90.667%
2026-01-21	4.5700	5.2000	4.2500	5.0600	-26.667%	732	4,144	-91.700%
2026-01-20	7.5500	7.6800	6.9000	6.9000	+0.145%	168	3,786	-93.913%
2026-01-16	7.0000	7.0500	6.8500	6.8900	-2.958%	81	3,682	-93.904%
2026-01-15	7.6100	7.7000	6.9000	7.1000	-3.401%	184	3,682	-94.085%
2026-01-14	8.1700	8.1700	7.1500	7.3500	-8.010%	298	3,656	-94.286%
2026-01-13	7.4500	8.1500	7.3000	7.9900	+6.533%	156	3,734	-94.743%
2026-01-12	7.7000	7.8700	7.4500	7.5000	-1.316%	266	3,658	-94.400%
2026-01-09	7.1700	7.7000	7.0100	7.6000	-2.564%	3,051	3,518	-94.474%
2026-01-08	7.7100	8.0000	7.4500	7.8000	-1.266%	76	1,587	-94.615%
2026-01-07	7.7000	8.0800	7.6200	7.9000	0.000%	18	1,566	-94.684%
2026-01-06	8.0000	8.0000	7.5200	7.9000	-4.126%	46	1,562	-94.684%
2026-01-05	8.0600	8.4500	8.0000	8.2400	+0.857%	30	1,520	-94.903%
2026-01-02	8.7800	8.7800	8.1000	8.1700	-12.151%	43	1,500	-94.859%
2025-12-31	9.3500	9.7000	9.3000	9.3000	-2.618%	49	1,459	-95.484%
2025-12-30	9.4800	9.6000	9.4800	9.5500	-2.947%	22	1,459	-95.602%
2025-12-29	10.0000	10.0000	9.7000	9.8400	-1.600%	6	1,437	-95.732%
2025-12-26	9.6100	10.0300	9.6000	10.0000	+4.275%	54	1,435	-95.800%
2025-12-24	9.3000	9.6500	9.3000	9.5900	+1.267%	6	1,442	-95.620%
2025-12-23	9.6500	9.6900	9.4000	9.4700	-0.316%	35	1,442	-95.565%
2025-12-22	10.0000	10.0000	9.4000	9.5000	-10.798%	22	1,423	-95.579%
2025-12-19	10.7800	10.8000	10.2300	10.6500	+3.398%	81	1,417	-96.056%
2025-12-18	11.0000	11.0300	10.3000	10.3000	-4.806%	10	1,409	-95.922%
2025-12-17	12.0000	12.2000	10.8200	10.8200	+0.651%	36	1,399	-96.118%
2025-12-16	10.6300	11.0000	10.6000	10.7500	+2.186%	13	1,395	-96.093%
2025-12-15	11.2400	11.2400	10.4900	10.5200	-6.071%	1,016	1,386	-96.008%
2025-12-12	12.3000	12.3000	11.2000	11.2000	+2.470%	39	403	-96.250%
2025-12-11	10.5000	11.3000	10.5000	10.9300	+6.634%	40	379	-96.157%
2025-12-10	12.5000	12.5000	10.2500	10.2500	-15.638%	87	357	-95.902%
2025-12-09	12.2900	12.4500	11.7500	12.1500	-1.139%	83	353	-96.543%
2025-12-08	14.0500	14.0500	11.9000	12.2900	-13.329%	51	301	-96.583%
2025-12-05	13.2500	16.1500	13.2000	14.1800	-14.061%	68	268	-97.038%
2025-12-03	16.0000	16.5500	15.6500	16.5000	-16.031%	21	252	-97.455%
2025-12-02	19.6500	19.6500	19.6500	19.6500	+0.512%	10	248	-97.863%
2025-12-01	19.3300	19.5500	19.3300	19.5500	+7.951%	2	248	-97.852%
2025-11-26	18.1100	18.1100	18.1100	18.1100	+6.718%	1	247	-97.681%
2025-11-25	16.9500	16.9700	16.9500	16.9700	+0.414%	25	247	-97.525%
2025-11-24	16.9200	16.9200	16.9000	16.9000	-5.850%	21	247	-97.515%
2025-11-21	17.9500	17.9500	17.9500	17.9500	-4.267%	10	227	-97.660%
2025-11-20	19.4000	19.4000	18.7500	18.7500	-12.791%	36	227	-97.760%
2025-11-17	21.5000	21.5000	21.5000	21.5000	0.000%	1	211	-98.047%