Dark

NFLX20260821C109
NFLX Aug 21 2026 109.00 Call (NFLX260821C00109000)
option OPRA

EOD

Jul 1, 2026

0.2000-20.000%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.2000	0.2000	-20.000%	8	1,745	0.000%
2026-06-29	0.2500	0.2500	0.2400	0.2500	-3.846%	8	1,737	-20.000%
2026-06-26	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,737	-23.077%
2026-06-25	0.2000	0.2100	0.2000	0.2000	-9.091%	26	1,737	0.000%
2026-06-24	0.2200	0.2200	0.2200	0.2200	-8.333%	3	1,761	-9.091%
2026-06-23	0.2400	0.2400	0.2400	0.2400	-7.692%	3	1,761	-16.667%
2026-06-22	0.3500	0.3500	0.2300	0.2600	-25.714%	23	1,761	-23.077%
2026-06-18	0.1600	0.3500	0.1600	0.3500	0.000%	44	1,767	-42.857%
2026-06-17	0.3500	0.4200	0.3500	0.3500	+6.061%	5	1,767	-42.857%
2026-06-16	0.4200	0.4200	0.3300	0.3300	-29.787%	5	1,767	-39.394%
2026-06-15	0.4600	0.4700	0.4600	0.4700	-2.083%	3	1,768	-57.447%
2026-06-11	0.3400	0.4800	0.3400	0.4800	-26.154%	4	1,768	-58.333%
2026-06-10	0.6600	0.6600	0.6000	0.6500	+14.035%	6	1,772	-69.231%
2026-06-09	0.5300	0.6100	0.5300	0.5700	-14.925%	8	1,775	-64.912%
2026-06-08	0.7000	0.7000	0.6100	0.6700	-4.286%	28	1,779	-70.149%
2026-06-05	0.6700	0.7000	0.6700	0.7000	-2.778%	3	1,804	-71.429%
2026-06-04	0.8500	0.8500	0.7200	0.7200	-7.692%	17	1,804	-72.222%
2026-06-03	0.9000	0.9000	0.7800	0.7800	-30.973%	11	1,791	-74.359%
2026-06-02	1.0700	1.1300	1.0100	1.1300	-6.612%	17	1,793	-82.301%
2026-06-01	1.2500	1.2500	1.0400	1.2100	+11.009%	162	1,785	-83.471%
2026-05-29	1.1900	1.1900	1.0900	1.0900	+10.101%	3	1,680	-81.651%
2026-05-28	1.0900	1.1000	0.9900	0.9900	-13.158%	32	1,679	-79.798%
2026-05-27	1.3000	1.3000	1.0900	1.1400	-7.317%	5	1,679	-82.456%
2026-05-26	1.2000	1.3100	1.2000	1.2300	-5.385%	361	1,674	-83.740%
2026-05-22	1.3600	1.3600	1.3000	1.3000	-10.345%	2	1,362	-84.615%
2026-05-21	1.4800	1.5900	1.4500	1.4500	+9.848%	3	1,362	-86.207%
2026-05-20	1.3000	1.3400	1.3000	1.3200	-5.714%	4	1,362	-84.848%
2026-05-19	1.7900	1.7900	1.3600	1.4000	-6.667%	6	1,364	-85.714%
2026-05-18	1.3500	1.5500	1.3500	1.5000	+22.951%	80	1,364	-86.667%
2026-05-15	1.1700	1.2200	1.1700	1.2200	+7.018%	28	1,364	-83.607%
2026-05-14	1.1400	1.1400	1.1400	1.1400	-17.391%	3	1,372	-82.456%
2026-05-13	1.1300	1.3800	1.1300	1.3800	+20.000%	11	1,365	-85.507%
2026-05-12	1.2600	1.2600	1.1500	1.1500	+19.792%	21	1,365	-82.609%
2026-05-11	1.1500	1.1500	0.9200	0.9600	-28.889%	28	1,365	-79.167%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-4.255%	1	1,355	-85.185%
2026-05-06	1.2100	1.4100	1.2100	1.4100	+2.920%	11	1,354	-85.816%
2026-05-05	1.9600	1.9600	1.3700	1.3700	-31.500%	15	1,346	-85.401%
2026-05-04	2.0100	2.0100	2.0000	2.0000	-11.111%	2	1,353	-90.000%
2026-04-29	2.1400	2.3200	2.1400	2.2500	+2.273%	34	1,353	-91.111%
2026-04-28	2.0200	2.2600	1.8300	2.2000	-1.345%	6	1,330	-90.909%
2026-04-27	2.2000	2.4100	2.2000	2.2300	-3.879%	11	1,328	-91.031%
2026-04-24	2.4300	2.4600	2.3200	2.3200	-7.570%	33	1,321	-91.379%
2026-04-23	2.6000	2.6300	2.5100	2.5100	-3.462%	18	1,307	-92.032%
2026-04-22	2.6400	2.8800	2.6000	2.6000	+1.167%	3	1,306	-92.308%
2026-04-21	3.0000	3.0000	2.5500	2.5700	-17.097%	73	1,311	-92.218%
2026-04-20	3.6100	3.6100	2.7900	3.1000	-15.989%	27	1,311	-93.548%
2026-04-17	4.0500	4.4400	3.3600	3.6900	-60.745%	49	1,307	-94.580%
2026-04-16	9.2700	9.7900	9.0000	9.4000	+2.174%	105	1,296	-97.872%
2026-04-15	8.7000	9.2000	8.7000	9.2000	+12.195%	4	1,276	-97.826%
2026-04-14	7.3000	8.4700	7.3000	8.2000	+20.059%	24	1,274	-97.561%
2026-04-13	6.8500	6.8500	6.8300	6.8300	+5.891%	9	1,279	-97.072%
2026-04-10	6.3500	6.4500	6.2500	6.4500	-3.008%	6	1,276	-96.899%
2026-04-09	5.4500	6.6500	5.4500	6.6500	+20.909%	4	1,280	-96.992%
2026-04-08	5.6700	5.6700	5.3500	5.5000	+0.917%	11	1,282	-96.364%
2026-04-07	5.4500	5.4500	5.4500	5.4500	-0.909%	3	1,282	-96.330%
2026-04-06	6.1500	6.5500	5.5000	5.5000	+4.167%	20	1,282	-96.364%
2026-04-02	5.1500	5.2800	5.1500	5.2800	+24.235%	15	1,269	-96.212%
2026-04-01	4.2500	4.2500	4.2500	4.2500	-9.574%	21	1,269	-95.294%
2026-03-31	4.5000	4.7500	4.5000	4.7000	+14.914%	24	1,248	-95.745%
2026-03-30	4.0500	4.0900	3.9500	4.0900	+1.489%	13	1,244	-95.110%
2026-03-27	4.0300	4.0300	4.0300	4.0300	+11.944%	2	1,231	-95.037%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,229	-94.444%
2026-03-25	3.3500	3.3500	3.3000	3.3000	-1.493%	19	1,229	-93.939%
2026-03-24	3.5000	3.5500	3.3500	3.3500	-12.987%	33	1,210	-94.030%
2026-03-23	3.9500	3.9500	3.8500	3.8500	+10.000%	16	1,182	-94.805%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+4.478%	1	1,168	-94.286%
2026-03-19	3.6500	3.6500	3.3500	3.3500	-17.284%	8	1,168	-94.030%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-17.347%	1	1,166	-95.062%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,167	-95.918%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,167	-96.000%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-5.512%	2	1,167	-95.833%
2026-03-11	5.5000	5.5000	5.0800	5.0800	-10.877%	15	1,167	-96.063%
2026-03-10	6.0000	6.0000	5.7000	5.7000	-13.374%	4	1,162	-96.491%
2026-03-09	6.2500	6.5800	6.2500	6.5800	-8.611%	7	1,160	-96.960%
2026-03-06	7.1500	7.2000	7.1500	7.2000	+2.857%	7	1,158	-97.222%
2026-03-05	7.1500	7.1500	7.0000	7.0000	+0.719%	3	1,158	-97.143%
2026-03-04	6.7000	6.9500	6.7000	6.9500	+3.731%	17	1,155	-97.122%
2026-03-02	6.5500	6.7000	6.3700	6.7000	+18.584%	24	1,152	-97.015%
2026-02-27	4.8500	5.6500	4.8500	5.6500	+135.417%	9	1,156	-96.460%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-6.977%	1	1,154	-91.667%
2026-02-25	1.9200	2.5800	1.9200	2.5800	+80.420%	7	1,159	-92.248%
2026-02-19	1.5900	1.5900	1.4300	1.4300	-11.180%	3	1,159	-86.014%
2026-02-18	1.4900	1.6100	1.4900	1.6100	+7.333%	2	1,160	-87.578%
2026-02-17	1.6200	1.6200	1.5000	1.5000	-0.662%	3	1,162	-86.667%
2026-02-13	1.5100	1.5100	1.5100	1.5100	-22.165%	5	1,157	-86.755%
2026-02-11	1.9400	1.9400	1.9400	1.9400	-9.346%	3	1,157	-89.691%
2026-02-06	2.1400	2.1400	2.1400	2.1400	+4.902%	10	1,154	-90.654%
2026-02-04	2.0400	2.0400	2.0400	2.0400	-13.191%	20	1,144	-90.196%
2026-02-03	2.2100	2.3500	2.2100	2.3500	-27.692%	21	1,158	-91.489%
2026-01-23	3.2500	3.2500	3.2500	3.2500	+20.370%	1	1,148	-93.846%
2026-01-22	2.8000	2.8000	2.7000	2.7000	+0.746%	2	1,148	-92.593%
2026-01-21	3.1000	3.1000	2.6800	2.6800	-43.697%	11	1,148	-92.537%
2026-01-20	5.0000	5.0000	4.7000	4.7600	-9.333%	10	1,143	-95.798%
2026-01-13	5.2500	5.2500	5.2500	5.2500	+6.061%	4	1,143	-96.190%
2026-01-12	5.2000	5.2100	4.9500	4.9500	+4.430%	1,011	1,147	-95.960%
2026-01-09	4.7400	4.7400	4.7400	4.7400	-15.054%	1	139	-95.781%
2026-01-05	5.5800	5.5800	5.5800	5.5800	-12.126%	1	138	-96.416%
2025-12-31	6.3500	6.3500	6.3500	6.3500	-4.511%	10	138	-96.850%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-10.738%	5	138	-96.992%
2025-12-18	7.4500	7.4500	7.4500	7.4500	-10.349%	1	138	-97.315%
2025-12-17	8.3000	8.3100	8.3000	8.3100	+16.224%	75	137	-97.593%
2025-12-10	7.9000	7.9000	7.1500	7.1500	-18.005%	3	160	-97.203%
2025-12-09	8.7700	8.7700	8.7200	8.7200	0.000%	2	158	-97.706%
2025-12-08	9.3500	9.6000	8.5000	8.7200	-15.340%	88	159	-97.706%
2025-12-05	9.3000	11.5000	9.0000	10.3000	-8.036%	12	79	-98.058%
2025-12-04	11.4500	11.4500	11.2000	11.2000	-3.863%	3	69	-98.214%
2025-12-03	12.7500	12.7500	11.6500	11.6500	-22.848%	4	66	-98.283%
2025-12-02	14.5500	15.1000	14.0500	15.1000	+3.994%	20	63	-98.675%
2025-12-01	14.4600	14.5200	14.4600	14.5200	+7.556%	8	65	-98.623%
2025-11-26	13.5000	13.5000	13.5000	13.5000	-8.475%	1	65	-98.519%
2025-11-20	15.7200	15.7200	14.7500	14.7500	-9.509%	7	65	-98.644%
2025-11-19	15.8500	16.3000	15.5400	16.3000	-1.212%	7	63	-98.773%
2025-11-17	16.5000	16.5000	16.5000	16.5000	0.000%	1	60	-98.788%