Dark

NFLX20260821C104
NFLX Aug 21 2026 104.00 Call (NFLX260821C00104000)
option OPRA

EOD

Jul 1, 2026

0.2600-3.704%(-0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4100	0.4100	0.2300	0.2600	-3.704%	34	958	0.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-10.000%	50	942	-3.704%
2026-06-29	0.3400	0.3500	0.3000	0.3000	-3.226%	248	977	-13.333%
2026-06-26	0.3100	0.3100	0.3100	0.3100	+24.000%	140	1,099	-16.129%
2026-06-25	0.2600	0.2600	0.2400	0.2500	-10.714%	141	959	+4.000%
2026-06-24	0.3000	0.3000	0.2700	0.2800	-6.667%	12	923	-7.143%
2026-06-23	0.3500	0.3500	0.3000	0.3000	-14.286%	7	924	-13.333%
2026-06-22	0.3500	0.3500	0.2800	0.3500	-36.364%	13	926	-25.714%
2026-06-18	0.4700	0.5500	0.4100	0.5500	+10.000%	4	943	-52.727%
2026-06-17	0.5100	0.5100	0.5000	0.5000	-10.714%	19	943	-48.000%
2026-06-16	0.6300	0.6300	0.5100	0.5600	-16.418%	8	943	-53.571%
2026-06-15	0.6700	0.6700	0.6700	0.6700	+13.559%	4	969	-61.194%
2026-06-12	0.6700	0.6700	0.5900	0.5900	-14.493%	43	969	-55.932%
2026-06-11	0.7800	0.7800	0.6700	0.6900	-24.176%	23	969	-62.319%
2026-06-10	0.9500	0.9500	0.8500	0.9100	+30.000%	12	981	-71.429%
2026-06-09	0.9000	1.0000	0.7000	0.7000	-28.571%	114	975	-62.857%
2026-06-08	0.9200	0.9800	0.9000	0.9800	+6.522%	3	991	-73.469%
2026-06-05	1.0800	1.1100	0.9200	0.9200	-8.911%	22	990	-71.739%
2026-06-04	1.2700	1.2900	1.0100	1.0100	-5.607%	116	1,007	-74.257%
2026-06-03	1.2700	1.3200	1.0700	1.0700	-23.022%	36	918	-75.701%
2026-06-02	1.4100	1.5700	1.3900	1.3900	-21.023%	24	923	-81.295%
2026-06-01	1.6300	1.7600	1.5100	1.7600	+10.692%	33	928	-85.227%
2026-05-29	1.6000	1.7500	1.5200	1.5900	0.000%	38	927	-83.648%
2026-05-28	1.5800	1.6200	1.5200	1.5900	-7.558%	12	921	-83.648%
2026-05-27	1.9000	1.9400	1.7200	1.7200	-10.417%	35	923	-84.884%
2026-05-26	1.8700	1.9200	1.8200	1.9200	-5.419%	4	920	-86.458%
2026-05-22	1.9600	2.0500	1.9600	2.0300	-6.881%	7	922	-87.192%
2026-05-21	1.9000	2.2900	1.9000	2.1800	+9.000%	9	919	-88.073%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-1.478%	3	919	-87.000%
2026-05-19	2.1600	2.6900	2.0300	2.0300	-12.876%	12	916	-87.192%
2026-05-18	2.3500	2.3500	2.2600	2.3300	+32.386%	8	916	-88.841%
2026-05-15	1.9200	2.0500	1.7600	1.7600	-5.882%	8	916	-85.227%
2026-05-14	1.9000	1.9000	1.8700	1.8700	-8.780%	93	905	-86.096%
2026-05-13	2.0300	2.0500	1.9600	2.0500	+7.895%	3	828	-87.317%
2026-05-12	1.5400	2.2000	1.5400	1.9000	+28.378%	28	828	-86.316%
2026-05-11	1.6500	1.6500	1.4800	1.4800	-24.103%	3	828	-82.432%
2026-05-08	2.0500	2.0500	1.9500	1.9500	-8.019%	87	809	-86.667%
2026-05-06	2.0400	2.1900	2.0400	2.1200	+3.922%	7	882	-87.736%
2026-05-05	2.4400	2.5100	2.0400	2.0400	-28.421%	41	877	-87.255%
2026-05-04	2.9800	3.0200	2.8500	2.8500	-7.166%	30	888	-90.877%
2026-05-01	3.8500	3.8500	3.0700	3.0700	-19.211%	10	877	-91.531%
2026-04-30	3.3000	3.8400	3.3000	3.8000	+11.765%	37	877	-93.158%
2026-04-29	3.1000	3.4000	3.1000	3.4000	+25.926%	22	866	-92.353%
2026-04-28	2.7000	2.7000	2.7000	2.7000	-9.091%	1	854	-90.370%
2026-04-27	3.1500	3.4100	2.9700	2.9700	-12.647%	51	855	-91.246%
2026-04-24	3.4000	3.6600	3.4000	3.4000	-3.134%	5	831	-92.353%
2026-04-23	3.9000	3.9000	3.5000	3.5100	-7.143%	23	832	-92.593%
2026-04-22	4.0000	4.0300	3.7200	3.7800	+3.562%	98	831	-93.122%
2026-04-21	4.0000	4.0000	3.6500	3.6500	-19.780%	14	770	-92.877%
2026-04-20	5.1500	5.1500	3.9500	4.5500	-13.498%	84	770	-94.286%
2026-04-17	5.5600	5.9500	4.9000	5.2600	-54.577%	67	736	-95.057%
2026-04-16	12.0000	12.3000	11.2500	11.5800	-1.363%	109	720	-97.755%
2026-04-15	10.3000	11.7400	10.1000	11.7400	+10.755%	13	666	-97.785%
2026-04-14	9.8000	11.0000	9.6000	10.6000	+11.579%	31	662	-97.547%
2026-04-13	9.0200	9.5500	9.0200	9.5000	+4.972%	71	673	-97.263%
2026-04-10	8.6000	9.0500	8.4500	9.0500	+3.547%	14	659	-97.127%
2026-04-09	8.2100	8.8500	8.2100	8.7400	+19.726%	53	662	-97.025%
2026-04-08	7.3900	7.3900	7.3000	7.3000	-1.351%	110	642	-96.438%
2026-04-07	7.7500	7.7500	7.4000	7.4000	-0.804%	10	594	-96.486%
2026-04-06	8.2500	8.2500	7.4000	7.4600	+6.117%	25	590	-96.515%
2026-04-02	7.0000	7.0300	7.0000	7.0300	+9.331%	9	572	-96.302%
2026-03-31	5.9000	6.4300	5.9000	6.4300	+39.783%	13	572	-95.956%
2026-03-25	4.7700	4.7700	4.6000	4.6000	-5.155%	3	562	-94.348%
2026-03-24	4.8000	4.8500	4.8000	4.8500	-8.835%	5	560	-94.639%
2026-03-23	5.2400	5.3200	5.2000	5.3200	-10.888%	4	562	-95.113%
2026-03-18	5.6000	5.9700	5.6000	5.9700	-0.167%	3	560	-95.645%
2026-03-17	5.9800	5.9800	5.9800	5.9800	-10.746%	1	562	-95.652%
2026-03-13	6.7000	6.7000	6.7000	6.7000	+1.515%	20	561	-96.119%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-14.286%	3	561	-96.061%
2026-03-10	7.6500	7.7000	7.6500	7.7000	-7.229%	4	561	-96.623%
2026-03-09	8.3000	8.3000	8.3000	8.3000	-6.215%	4	561	-96.867%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-1.117%	20	561	-97.062%
2026-03-05	8.8000	9.2500	8.5500	8.9500	+1.130%	52	561	-97.095%
2026-03-04	8.9500	8.9500	8.5500	8.8500	+10.763%	48	542	-97.062%
2026-03-03	8.2000	8.2000	7.9900	7.9900	-3.735%	10	496	-96.746%
2026-03-02	8.0300	8.5000	7.8400	8.3000	+6.138%	154	499	-96.867%
2026-02-27	5.7500	7.8600	5.5300	7.8200	+110.782%	100	377	-96.675%
2026-02-26	3.6000	3.7100	3.6000	3.7100	+18.530%	11	397	-92.992%
2026-02-25	3.0600	3.1300	3.0600	3.1300	+63.874%	5	395	-91.693%
2026-02-23	1.9100	1.9100	1.9100	1.9100	-10.748%	51	395	-86.387%
2026-02-20	1.8800	2.1400	1.8600	2.1400	+0.469%	6	344	-87.850%
2026-02-18	2.0000	2.1300	2.0000	2.1300	+7.576%	2	344	-87.793%
2026-02-13	1.9800	1.9800	1.9800	1.9800	-3.415%	1	342	-86.869%
2026-02-12	2.4000	2.4000	2.0300	2.0500	-19.291%	12	342	-87.317%
2026-02-11	2.5800	2.5800	2.5400	2.5400	-25.731%	2	348	-89.764%
2026-02-10	3.4200	3.4200	3.4200	3.4200	+21.277%	2	348	-92.398%
2026-02-09	2.6600	2.8200	2.6600	2.8200	+2.545%	21	348	-90.780%
2026-02-06	2.7500	2.7500	2.7500	2.7500	-11.290%	2	348	-90.545%
2026-02-05	3.0500	3.3000	3.0500	3.1000	+19.231%	93	346	-91.613%
2026-02-04	2.6000	2.6000	2.6000	2.6000	-3.704%	1	366	-90.000%
2026-02-03	2.9400	2.9400	2.7000	2.7000	-16.923%	6	366	-90.370%
2026-01-29	3.0500	3.2500	3.0500	3.2500	-14.698%	18	362	-92.000%
2026-01-27	3.8500	3.8500	3.6800	3.8100	-8.852%	14	374	-93.176%
2026-01-23	4.1800	4.1800	4.1800	4.1800	+19.429%	3	363	-93.780%
2026-01-22	3.6000	3.6600	3.4500	3.5000	-12.500%	15	363	-92.571%
2026-01-21	4.0000	4.0000	3.6500	4.0000	-36.000%	36	348	-93.500%
2026-01-15	6.2500	6.2500	6.2500	6.2500	+2.459%	1	322	-95.840%
2026-01-14	6.1000	6.1000	6.1000	6.1000	-2.400%	1	321	-95.738%
2026-01-13	6.2500	6.2500	6.2500	6.2500	-3.549%	1	320	-95.840%
2026-01-12	6.4800	6.4800	6.4800	6.4800	+6.230%	1	319	-95.988%
2026-01-09	6.1000	6.1000	6.1000	6.1000	-6.870%	1	318	-95.738%
2026-01-08	6.3000	6.5500	6.2500	6.5500	+1.550%	3	317	-96.031%
2026-01-07	6.5000	6.5000	6.3500	6.4500	0.000%	5	315	-95.969%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-4.444%	1	310	-95.969%
2026-01-02	7.5900	7.5900	6.7500	6.7500	-20.868%	19	311	-96.148%
2025-12-26	8.5300	8.5300	8.5300	8.5300	+5.309%	2	298	-96.952%
2025-12-24	8.1000	8.1000	8.1000	8.1000	-2.410%	1	296	-96.790%
2025-12-22	8.5000	8.5000	8.2000	8.3000	-9.290%	20	281	-96.867%
2025-12-19	9.1500	9.1500	9.1500	9.1500	+0.549%	1	281	-97.158%
2025-12-18	9.3000	9.3000	9.1000	9.1000	-4.712%	3	281	-97.143%
2025-12-17	9.5500	9.5500	9.5500	9.5500	+4.945%	1	279	-97.277%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-10.345%	1	278	-97.143%
2025-12-12	10.5000	10.5000	9.8000	10.1500	+7.979%	17	277	-97.438%
2025-12-11	9.4000	9.4000	9.4000	9.4000	+6.818%	12	284	-97.234%
2025-12-10	9.2000	9.2000	8.6500	8.8000	-16.270%	16	272	-97.045%
2025-12-09	10.5100	10.5100	10.5100	10.5100	-0.473%	5	256	-97.526%
2025-12-08	11.8500	11.8500	10.0500	10.5600	-15.317%	188	256	-97.538%
2025-12-05	13.4500	14.9000	12.0000	12.4700	-10.288%	120	249	-97.915%
2025-12-04	13.5000	14.1500	13.5000	13.9000	-3.472%	89	135	-98.129%
2025-12-03	14.7500	14.7800	13.4500	14.4000	-18.182%	43	49	-98.194%
2025-12-02	17.6000	17.6000	17.6000	17.6000	-0.565%	1	24	-98.523%
2025-12-01	16.6000	17.7500	16.6000	17.7000	+13.099%	17	23	-98.531%
2025-11-26	15.6500	15.6500	15.6500	15.6500	+4.682%	2	20	-98.339%
2025-11-25	15.0500	15.3000	14.6000	14.9500	+1.770%	16	20	-98.261%
2025-11-24	14.6900	14.6900	14.6900	14.6900	-2.262%	1	12	-98.230%
2025-11-21	15.0300	15.0300	15.0300	15.0300	0.000%	11	11	-98.270%