Dark

NFLX20260821C102
NFLX Aug 21 2026 102.00 Call (NFLX260821C00102000)
option OPRA

EOD

Jul 1, 2026

0.3200+6.667%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3200	0.3200	0.3100	0.3200	+6.667%	5	1,384	0.000%
2026-06-30	0.2900	0.3000	0.2800	0.3000	-25.000%	7	1,380	+6.667%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,380	-20.000%
2026-06-26	0.3400	0.4000	0.3300	0.3300	+17.857%	304	1,381	-3.030%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-9.677%	4	1,372	+14.286%
2026-06-24	0.3400	0.3400	0.3000	0.3100	-8.824%	42	1,374	+3.226%
2026-06-23	0.4000	0.4000	0.3400	0.3400	-15.000%	4	1,409	-5.882%
2026-06-22	0.4700	0.4700	0.3400	0.4000	-32.203%	47	1,407	-20.000%
2026-06-18	0.4500	0.5900	0.4500	0.5900	0.000%	707	1,477	-45.763%
2026-06-17	0.6400	0.6400	0.5900	0.5900	+3.509%	16	1,477	-45.763%
2026-06-16	0.5800	0.5800	0.5700	0.5700	-27.848%	8	1,477	-43.860%
2026-06-15	0.8000	0.8700	0.6500	0.7900	+9.722%	45	1,484	-59.494%
2026-06-12	0.7900	0.7900	0.6700	0.7200	-19.101%	25	1,484	-55.556%
2026-06-11	0.8200	0.8900	0.8200	0.8900	-26.446%	2	1,484	-64.045%
2026-06-10	0.9500	1.2100	0.9400	1.2100	+21.000%	8	1,482	-73.554%
2026-06-09	1.0300	1.1000	1.0000	1.0000	-8.257%	34	1,483	-68.000%
2026-06-08	1.1100	1.1400	1.0400	1.0900	-6.034%	23	1,456	-70.642%
2026-06-05	1.1300	1.1600	1.0000	1.1600	-7.937%	23	1,440	-72.414%
2026-06-04	1.3400	1.3500	1.2600	1.2600	+1.613%	4	1,448	-74.603%
2026-06-03	1.3400	1.3400	1.2100	1.2400	-22.500%	22	1,445	-74.194%
2026-06-02	1.6500	1.7300	1.6000	1.6000	-22.705%	12	1,440	-80.000%
2026-06-01	2.1400	2.1400	1.7600	2.0700	+8.947%	39	1,437	-84.541%
2026-05-29	1.8300	1.9300	1.8300	1.9000	+11.765%	26	1,416	-83.158%
2026-05-28	1.9500	1.9500	1.7000	1.7000	-18.269%	13	1,425	-81.176%
2026-05-27	2.2400	2.2400	2.0500	2.0800	-3.256%	9	1,416	-84.615%
2026-05-26	2.3000	2.3000	2.1500	2.1500	-6.522%	9	1,407	-85.116%
2026-05-22	2.4300	2.4300	2.3000	2.3000	-13.858%	44	1,402	-86.087%
2026-05-21	2.5700	2.7300	2.5700	2.6700	+13.136%	71	1,389	-88.015%
2026-05-20	2.2000	2.3600	2.2000	2.3600	-12.915%	39	1,389	-86.441%
2026-05-19	2.9500	3.1500	2.7100	2.7100	+0.370%	52	1,299	-88.192%
2026-05-18	2.0700	2.7300	2.0700	2.7000	+35.000%	32	1,299	-88.148%
2026-05-15	2.5000	2.5300	1.9900	2.0000	-2.439%	58	1,299	-84.000%
2026-05-14	2.2500	2.3000	2.0500	2.0500	-14.583%	26	1,262	-84.390%
2026-05-13	2.1500	2.4300	1.9800	2.4000	+8.108%	37	1,238	-86.667%
2026-05-12	1.8700	2.2800	1.8700	2.2200	+30.588%	8	1,238	-85.586%
2026-05-11	2.1000	2.1000	1.7000	1.7000	-24.107%	11	1,238	-81.176%
2026-05-08	2.4300	2.4300	2.2400	2.2400	-13.846%	10	1,235	-85.714%
2026-05-07	2.6000	2.7000	2.6000	2.6000	+7.438%	22	1,227	-87.692%
2026-05-06	2.2400	2.4700	2.2300	2.4200	-1.626%	58	1,215	-86.777%
2026-05-05	2.6800	2.6800	2.4200	2.4600	-25.680%	40	1,214	-86.992%
2026-05-04	3.5000	3.6600	3.3000	3.3100	-8.056%	33	1,221	-90.332%
2026-05-01	4.3000	4.3300	3.6000	3.6000	-15.493%	17	1,203	-91.111%
2026-04-30	4.3000	4.3000	4.2600	4.2600	+9.512%	14	1,203	-92.488%
2026-04-29	4.0400	4.0400	3.7700	3.8900	+21.563%	23	1,200	-91.774%
2026-04-28	3.3500	3.3500	3.2000	3.2000	-9.859%	11	1,185	-90.000%
2026-04-27	3.7500	4.0100	3.5500	3.5500	-9.669%	15	1,176	-90.986%
2026-04-24	4.2500	4.2500	3.7800	3.9300	+2.078%	12	1,180	-91.858%
2026-04-23	4.7900	4.9300	3.8500	3.8500	-10.465%	67	1,180	-91.688%
2026-04-22	4.5000	4.6000	4.2700	4.3000	+3.614%	40	1,176	-92.558%
2026-04-21	4.8500	4.8500	4.1500	4.1500	-17.822%	23	1,143	-92.289%
2026-04-20	5.6500	5.9000	4.5900	5.0500	-17.886%	213	1,143	-93.663%
2026-04-17	6.1400	6.9500	5.2600	6.1500	-52.874%	117	976	-94.797%
2026-04-16	12.2500	13.7600	12.2500	13.0500	+2.999%	45	920	-97.548%
2026-04-15	11.2400	12.6900	11.2400	12.6700	+6.650%	8	926	-97.474%
2026-04-14	11.2000	12.0200	10.6000	11.8800	+17.044%	80	924	-97.306%
2026-04-13	10.2500	10.2500	10.1500	10.1500	-0.490%	3	895	-96.847%
2026-04-10	9.7000	10.2000	9.4000	10.2000	+4.508%	34	898	-96.863%
2026-04-09	8.5500	9.8500	8.5500	9.7600	+19.024%	36	884	-96.721%
2026-04-08	7.6100	8.4500	7.6100	8.2000	-0.606%	637	883	-96.098%
2026-04-07	8.3000	8.3000	8.2500	8.2500	-0.841%	3	336	-96.121%
2026-04-06	9.6000	9.6000	8.1000	8.3200	+0.483%	14	333	-96.154%
2026-04-02	6.6400	8.2800	6.6400	8.2800	+27.778%	10	326	-96.135%
2026-04-01	6.4800	6.4800	6.4800	6.4800	-9.371%	3	326	-95.062%
2026-03-31	6.6100	7.2000	6.6100	7.1500	+13.492%	6	326	-95.524%
2026-03-26	5.7500	6.5200	5.7500	6.3000	+20.000%	10	322	-94.921%
2026-03-25	5.2500	5.2500	5.2500	5.2500	-1.130%	1	323	-93.905%
2026-03-24	5.8000	5.8000	5.3000	5.3100	-6.349%	7	322	-93.974%
2026-03-23	5.6700	5.6700	5.6700	5.6700	+3.091%	1	318	-94.356%
2026-03-20	5.2500	5.5000	5.2500	5.5000	+5.769%	15	318	-94.182%
2026-03-19	5.3700	5.3700	5.2000	5.2000	-23.191%	3	310	-93.846%
2026-03-18	6.9000	6.9000	6.7700	6.7700	-3.286%	3	309	-95.273%
2026-03-17	7.1000	7.1000	7.0000	7.0000	-3.448%	4	309	-95.429%
2026-03-13	7.2000	7.2500	7.1900	7.2500	-7.407%	74	309	-95.586%
2026-03-11	7.8300	7.8300	7.8300	7.8300	-6.228%	10	266	-95.913%
2026-03-10	8.5000	8.5000	8.3500	8.3500	-7.222%	5	266	-96.168%
2026-03-09	9.1000	9.3000	8.8500	9.0000	-3.743%	47	263	-96.444%
2026-03-06	9.3500	9.3500	9.3500	9.3500	-3.109%	9	278	-96.578%
2026-03-05	9.7000	10.2000	9.6500	9.6500	-0.515%	31	270	-96.684%
2026-03-04	9.6000	9.9300	9.4000	9.7000	+5.206%	86	243	-96.701%
2026-03-02	9.1500	9.2200	8.8500	9.2200	+8.471%	28	168	-96.529%
2026-02-27	6.2000	8.5000	6.1300	8.5000	+99.063%	16	143	-96.235%
2026-02-26	3.9000	4.3500	3.9000	4.2700	+18.942%	11	136	-92.506%
2026-02-25	2.9000	3.5900	2.9000	3.5900	+66.977%	6	142	-91.086%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-11.523%	1	142	-85.116%
2026-02-19	2.4300	2.4300	2.4300	2.4300	+7.522%	6	141	-86.831%
2026-02-17	2.3400	2.3600	2.2600	2.2600	-3.830%	4	136	-85.841%
2026-02-13	2.2800	2.3500	2.2700	2.3500	-3.292%	3	137	-86.383%
2026-02-12	2.3500	2.4300	2.2800	2.4300	-17.065%	48	137	-86.831%
2026-02-11	2.9300	2.9300	2.9300	2.9300	-21.448%	1	136	-89.078%
2026-02-10	3.7300	3.7300	3.7300	3.7300	+20.323%	1	136	-91.421%
2026-02-09	3.1400	3.1400	3.1000	3.1000	-10.405%	20	135	-89.677%
2026-02-06	3.1000	3.4600	3.1000	3.4600	+4.217%	3	135	-90.751%
2026-02-05	3.3200	3.3200	3.3200	3.3200	+13.699%	5	134	-90.361%
2026-02-04	2.8500	2.9200	2.8500	2.9200	+0.344%	3	134	-89.041%
2026-02-03	3.1500	3.5000	2.8800	2.9100	-18.942%	5	131	-89.003%
2026-02-02	4.1000	4.1000	3.5900	3.5900	+5.588%	4	130	-91.086%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-17.073%	1	131	-90.588%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+2.500%	1	132	-92.195%
2026-01-22	4.0500	4.0500	4.0000	4.0000	-4.762%	2	131	-92.000%
2026-01-21	4.3500	4.3500	4.1900	4.2000	-34.579%	15	129	-92.381%
2026-01-20	6.4200	6.4200	6.4200	6.4200	+2.720%	2	124	-95.016%
2026-01-16	6.3000	6.3000	6.2500	6.2500	-6.015%	8	126	-94.880%
2026-01-14	6.8500	6.8500	6.6500	6.6500	-2.920%	3	126	-95.188%
2026-01-13	6.8500	6.8500	6.8500	6.8500	+1.481%	200	123	-95.328%
2026-01-09	6.6400	6.7500	6.6400	6.7500	-15.625%	3	54	-95.259%
2026-01-02	7.8000	8.0000	7.8000	8.0000	-8.152%	2	51	-96.000%
2025-12-30	8.7100	8.7100	8.7100	8.7100	-3.222%	5	50	-96.326%
2025-12-29	9.0000	9.0000	8.9900	9.0000	+1.695%	29	50	-96.444%
2025-12-23	8.8500	8.8500	8.8500	8.8500	-11.940%	1	51	-96.384%
2025-12-18	10.0500	10.0500	10.0500	10.0500	-3.828%	1	52	-96.816%
2025-12-11	10.4500	10.4500	10.4500	10.4500	+11.170%	1	52	-96.938%
2025-12-10	10.3000	10.3000	9.4000	9.4000	-18.615%	6	52	-96.596%
2025-12-08	11.7000	11.7000	11.5500	11.5500	-14.444%	4	46	-97.229%
2025-12-05	14.9900	14.9900	13.5000	13.5000	-6.768%	2	46	-97.630%
2025-12-04	14.4800	14.4800	14.4800	14.4800	-5.913%	1	45	-97.790%
2025-12-03	14.7700	15.3900	14.7700	15.3900	-18.786%	9	45	-97.921%
2025-12-01	18.9000	18.9500	18.9000	18.9500	-8.894%	6	41	-98.311%
2025-11-17	20.7500	20.9000	20.7500	20.8000	0.000%	4	44	-98.462%