Dark

NFLX20260821C105
NFLX Aug 21 2026 105.00 Call (NFLX260821C00105000)
option OPRA

EOD

May 11, 2026

1.34-24.719%(-0.44)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-11	1.4800	1.7100	1.3000	1.3400	-24.719%	208	70,828	0.000%
2026-05-08	1.8300	1.9200	1.7100	1.7800	-8.718%	92	70,758	-24.719%
2026-05-07	2.0900	2.2000	1.9500	1.9500	-2.010%	293	70,764	-31.282%
2026-05-06	1.7500	2.0500	1.7000	1.9900	+4.737%	198	70,683	-32.663%
2026-05-05	2.3100	2.3700	1.8400	1.9000	-27.481%	501	70,680	-29.474%
2026-05-04	2.8400	2.9400	2.5500	2.6200	-8.070%	117	70,657	-48.855%
2026-05-01	3.7000	3.7000	2.8200	2.8500	-16.176%	165	70,658	-52.982%
2026-04-30	2.8000	3.6700	2.8000	3.4000	+9.677%	453	70,658	-60.588%
2026-04-29	2.5000	3.3100	2.5000	3.1000	-1.587%	100	70,499	-56.774%
2026-04-28	2.7600	3.1500	2.5000	3.1500	+12.500%	358	70,459	-57.460%
2026-04-27	3.1000	3.3000	2.7600	2.8000	-11.111%	485	70,340	-52.143%
2026-04-24	3.1500	3.5000	2.9300	3.1500	-7.353%	408	70,221	-57.460%
2026-04-23	3.6500	4.0000	3.0800	3.4000	-5.556%	700	70,153	-60.588%
2026-04-22	3.4500	3.9000	3.4000	3.6000	+7.463%	361	69,978	-62.778%
2026-04-21	4.0000	4.1500	3.3000	3.3500	-22.093%	804	69,741	-60.000%
2026-04-20	4.8600	5.0000	3.6500	4.3000	-16.342%	656	69,741	-68.837%
2026-04-17	4.7600	5.8500	4.1000	5.1400	-55.304%	1,526	69,535	-73.930%
2026-04-16	11.4500	12.0500	10.4800	11.5000	+2.041%	753	68,891	-88.348%
2026-04-15	10.0000	11.3200	9.6300	11.2700	+9.417%	469	68,816	-88.110%
2026-04-14	8.6400	10.5200	8.6400	10.3000	+17.714%	90,730	68,841	-86.990%
2026-04-13	9.1500	9.2000	8.4000	8.7500	0.000%	1,062	91,998	-84.686%
2026-04-10	8.6200	8.8000	8.0300	8.7500	+5.168%	109	91,309	-84.686%
2026-04-09	7.1000	8.6000	6.9500	8.3200	+20.580%	29	91,277	-83.894%
2026-04-08	6.6300	7.1000	6.5400	6.9000	-1.849%	20	91,281	-80.580%
2026-04-07	7.2500	7.3500	6.9500	7.0300	+1.151%	19	91,281	-80.939%
2026-04-06	9.0000	9.0000	6.8500	6.9500	-0.714%	122	91,284	-80.719%
2026-04-02	5.7200	7.0000	5.7200	7.0000	+26.354%	53	91,246	-80.857%
2026-04-01	6.1000	6.1000	5.2500	5.5400	-5.461%	108	91,246	-75.812%
2026-03-31	5.7500	6.0500	5.5100	5.8600	+18.145%	203	91,251	-77.133%
2026-03-30	5.4000	5.4000	4.9600	4.9600	-5.524%	15	91,164	-72.984%
2026-03-27	5.6500	5.6500	5.1000	5.2500	-3.670%	42	91,169	-74.476%
2026-03-26	4.9500	5.7700	4.7900	5.4500	+21.111%	90	91,139	-75.413%
2026-03-25	4.4500	4.5500	4.3000	4.5000	+7.143%	28	91,146	-70.222%
2026-03-24	4.5500	4.7500	4.2000	4.2000	-16.000%	45	91,125	-68.095%
2026-03-23	4.4000	5.1000	4.4000	5.0000	+13.379%	45	91,142	-73.200%
2026-03-20	4.4000	4.4300	4.3400	4.4100	+3.279%	19	91,155	-69.615%
2026-03-19	5.6500	5.6500	4.2700	4.2700	-25.739%	302	91,156	-68.618%
2026-03-18	5.8000	5.9000	5.7500	5.7500	-2.542%	25	91,345	-76.696%
2026-03-17	5.8500	6.1000	5.8500	5.9000	-4.065%	107	91,360	-77.288%
2026-03-16	6.3500	6.5000	6.0500	6.1500	-0.646%	16	91,368	-78.211%
2026-03-13	6.2100	6.4000	5.9500	6.1900	-2.826%	140	91,369	-78.352%
2026-03-12	6.2700	6.3700	6.0500	6.3700	+1.272%	60	91,382	-78.964%
2026-03-11	7.1500	7.1500	6.2500	6.2900	-12.028%	22	91,410	-78.696%
2026-03-10	7.5700	7.7000	7.0000	7.1500	-10.063%	45	91,418	-81.259%
2026-03-09	7.9600	8.2000	7.7000	7.9500	-8.410%	57	91,404	-83.145%
2026-03-06	8.5600	8.7500	7.8100	8.6800	+2.358%	97	91,499	-84.562%
2026-03-05	8.4000	8.9000	8.0500	8.4800	+0.355%	98	91,500	-84.198%
2026-03-04	8.0000	8.9000	7.9900	8.4500	+5.625%	207	91,460	-84.142%
2026-03-03	7.8000	8.1000	7.0000	8.0000	-0.621%	60	91,386	-83.250%
2026-03-02	7.8000	8.2900	6.9500	8.0500	+10.274%	102	91,420	-83.354%
2026-02-27	5.5000	7.5000	5.0800	7.3000	+100.000%	91,036	91,428	-81.644%
2026-02-26	3.3500	3.6500	3.2500	3.6500	+14.420%	47	635	-63.288%
2026-02-25	2.4100	3.1900	2.4100	3.1900	+55.610%	34	593	-57.994%
2026-02-24	1.8200	2.0500	1.8200	2.0500	+10.811%	3	593	-34.634%
2026-02-23	1.9300	1.9300	1.7500	1.8500	+4.520%	57	593	-27.568%
2026-02-20	1.7800	1.7800	1.7700	1.7700	-6.349%	2	561	-24.294%
2026-02-19	2.0700	2.0700	1.8900	1.8900	-5.500%	3	562	-29.101%
2026-02-18	2.0000	2.0000	1.8900	2.0000	+1.523%	3	563	-33.000%
2026-02-17	1.7500	1.9700	1.7500	1.9700	-0.505%	5	564	-31.980%
2026-02-13	1.7700	1.9800	1.7700	1.9800	-2.463%	4	566	-32.323%
2026-02-12	2.0100	2.1500	1.9300	2.0300	-16.461%	8	566	-33.990%
2026-02-11	2.6900	2.6900	2.4300	2.4300	-29.565%	187	565	-44.856%
2026-02-10	3.1500	3.4500	3.1500	3.4500	+28.731%	9	427	-61.159%
2026-02-09	2.6800	2.8500	2.5500	2.6800	-0.372%	62	423	-50.000%
2026-02-06	2.6900	2.6900	2.6900	2.6900	0.000%	1	452	-50.186%
2026-02-05	2.9300	3.1300	2.6800	2.6900	-0.370%	12	453	-50.186%
2026-02-04	2.5100	2.7000	2.3500	2.7000	+11.111%	103	455	-50.370%
2026-02-03	2.7000	2.7000	2.3800	2.4300	-19.000%	67	412	-44.856%
2026-02-02	2.9000	3.2200	2.9000	3.0000	-9.091%	18	421	-55.333%
2026-01-30	3.3000	3.3000	3.3000	3.3000	+5.769%	1	414	-59.394%
2026-01-29	3.3500	3.3500	3.0600	3.1200	-14.521%	27	413	-57.051%
2026-01-28	3.7500	3.8000	3.5000	3.6500	+2.817%	8	401	-63.288%
2026-01-27	3.4000	3.6500	3.4000	3.5500	-11.250%	13	403	-62.254%
2026-01-26	4.0200	4.0500	4.0000	4.0000	+2.564%	85	392	-66.500%
2026-01-23	3.6000	3.9500	3.6000	3.9000	+16.418%	36	327	-65.641%
2026-01-22	3.5000	3.5000	3.2500	3.3500	-12.987%	14	305	-60.000%
2026-01-21	3.7500	3.9000	3.3000	3.8500	-30.631%	86	294	-65.195%
2026-01-20	5.6500	5.6600	5.5500	5.5500	+0.909%	16	304	-75.856%
2026-01-16	5.6200	5.6200	5.4700	5.5000	-8.027%	21	291	-75.636%
2026-01-15	6.0500	6.0500	5.9800	5.9800	+1.184%	3	291	-77.592%
2026-01-14	6.6500	6.6500	5.7500	5.9100	-9.495%	50	289	-77.327%
2026-01-13	6.3300	6.5300	6.3300	6.5300	+10.118%	21	303	-79.479%
2026-01-12	6.1500	6.2900	5.9300	5.9300	-1.331%	19	312	-77.403%
2026-01-09	5.7000	6.0100	5.6500	6.0100	-0.661%	135	300	-77.704%
2026-01-08	6.0500	6.0500	6.0500	6.0500	-9.023%	42	200	-77.851%
2026-01-07	6.2000	6.6500	6.2000	6.6500	+7.258%	4	159	-79.850%
2026-01-06	5.9700	6.2000	5.9000	6.2000	-5.918%	7	155	-78.387%
2026-01-05	6.6200	6.6200	6.5900	6.5900	+2.969%	12	150	-79.666%
2026-01-02	7.0000	7.0000	6.4000	6.4000	-17.843%	23	150	-79.063%
2025-12-31	7.7900	7.7900	7.7900	7.7900	+1.963%	1	146	-82.798%
2025-12-30	7.5600	7.6900	7.5600	7.6400	-2.427%	3	146	-82.461%
2025-12-29	8.0300	8.0300	7.8000	7.8300	-3.926%	5	145	-82.886%
2025-12-26	7.7900	8.1500	7.7900	8.1500	+6.536%	11	145	-83.558%
2025-12-23	7.7600	7.7600	7.6500	7.6500	-2.423%	3	145	-82.484%
2025-12-22	7.8400	7.8400	7.8400	7.8400	-5.542%	2	145	-82.908%
2025-12-18	9.1700	9.1700	8.3000	8.3000	-14.433%	5	143	-83.855%
2025-12-12	9.7000	9.7000	9.7000	9.7000	+6.011%	5	143	-86.186%
2025-12-11	8.8500	9.3000	8.8500	9.1500	+7.647%	5	143	-85.355%
2025-12-10	9.7500	9.7500	8.5000	8.5000	-16.256%	25	139	-84.235%
2025-12-09	10.1500	10.1500	9.8900	10.1500	-0.782%	22	121	-86.798%
2025-12-08	11.2600	11.2600	9.8700	10.2300	-12.936%	34	120	-86.901%
2025-12-05	10.6400	13.7000	10.6400	11.7500	-9.615%	30	107	-88.596%
2025-12-04	13.0000	13.0000	13.0000	13.0000	-4.762%	3	94	-89.692%
2025-12-03	13.5500	13.6500	13.1400	13.6500	-20.686%	23	91	-90.183%
2025-12-02	16.2900	17.2100	16.2900	17.2100	+2.136%	16	90	-92.214%
2025-12-01	16.8500	16.8500	16.8500	16.8500	+7.668%	2	105	-92.047%
2025-11-26	15.6500	15.6500	15.6500	15.6500	+11.388%	5	106	-91.438%
2025-11-25	14.5500	14.5500	14.0500	14.0500	-1.404%	5	106	-90.463%
2025-11-24	14.4500	14.4500	14.2500	14.2500	-7.166%	52	102	-90.596%
2025-11-21	15.3500	15.3500	15.3500	15.3500	-4.421%	3	100	-91.270%
2025-11-20	16.2400	16.2400	16.0400	16.0600	0.000%	15	100	-91.656%