Dark

NFLX20260821C110
NFLX Aug 21 2026 110.00 Call (NFLX260821C00110000)
option OPRA

EOD

Jul 1, 2026

0.2000+5.263%(+0.0100)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2200	0.2300	0.1900	0.2000	+5.263%	265	32,546	0.000%
2026-06-30	0.2200	0.2200	0.1800	0.1900	-9.524%	351	32,643	+5.263%
2026-06-29	0.2300	0.2900	0.2100	0.2100	-8.696%	1,205	32,427	-4.762%
2026-06-26	0.2000	0.2500	0.2000	0.2300	+35.294%	918	32,443	-13.043%
2026-06-25	0.1900	0.2100	0.1700	0.1700	-19.048%	231	32,321	+17.647%
2026-06-24	0.2300	0.2400	0.1900	0.2100	-8.696%	376	32,255	-4.762%
2026-06-23	0.2400	0.2400	0.2100	0.2300	-8.000%	293	32,350	-13.043%
2026-06-22	0.2800	0.3200	0.2100	0.2500	-32.432%	2,155	32,414	-20.000%
2026-06-18	0.4500	0.4500	0.2900	0.3700	+15.625%	191	30,818	-45.946%
2026-06-17	0.3400	0.3700	0.3200	0.3200	-13.514%	914	30,818	-37.500%
2026-06-16	0.4100	0.4100	0.3200	0.3700	-17.778%	500	30,818	-45.946%
2026-06-15	0.3600	0.4500	0.3600	0.4500	+12.500%	278	31,521	-55.556%
2026-06-12	0.5000	0.5000	0.3800	0.4000	-14.894%	1,337	31,521	-50.000%
2026-06-11	0.5000	0.5500	0.4100	0.4700	-11.321%	421	31,521	-57.447%
2026-06-10	0.5500	0.6000	0.5000	0.5300	-1.852%	241	31,492	-62.264%
2026-06-09	0.5500	0.6300	0.5200	0.5400	-12.903%	752	31,334	-62.963%
2026-06-08	0.5900	0.6600	0.5600	0.6200	+5.085%	456	31,005	-67.742%
2026-06-05	0.7200	0.7500	0.5300	0.5900	-7.813%	822	31,033	-66.102%
2026-06-04	1.0100	1.0100	0.6400	0.6400	-12.329%	2,074	31,037	-68.750%
2026-06-03	0.9000	1.0000	0.7000	0.7300	-31.132%	663	31,186	-72.603%
2026-06-02	1.1100	1.1100	0.8900	1.0600	-4.505%	687	30,956	-81.132%
2026-06-01	0.9900	1.2000	0.9400	1.1100	+13.265%	670	30,686	-81.982%
2026-05-29	0.9500	1.0500	0.9300	0.9800	-2.000%	1,918	30,590	-79.592%
2026-05-28	0.9500	1.1900	0.8800	1.0000	-0.990%	458	30,599	-80.000%
2026-05-27	1.1000	1.2200	1.0100	1.0100	-11.404%	132	30,569	-80.198%
2026-05-26	1.2900	1.2900	1.0700	1.1400	-1.724%	7,412	29,703	-82.456%
2026-05-22	1.1400	1.3400	1.1400	1.1600	-14.706%	219	23,789	-82.759%
2026-05-21	1.1000	1.5500	1.0700	1.3600	+13.333%	7,622	23,652	-85.294%
2026-05-20	1.1500	1.3200	1.1500	1.2000	-6.977%	557	23,652	-83.333%
2026-05-19	1.4700	1.7500	1.2500	1.2900	-8.511%	233	19,384	-84.496%
2026-05-18	1.1600	1.5100	1.1600	1.4100	+21.552%	536	19,384	-85.816%
2026-05-15	1.3700	1.3700	1.0300	1.1600	+7.407%	905	19,384	-82.759%
2026-05-14	1.1500	1.3500	1.0400	1.0800	-6.897%	126	19,302	-81.481%
2026-05-13	1.0200	1.3800	1.0200	1.1600	+2.655%	816	19,102	-82.759%
2026-05-12	1.0400	1.3600	0.9500	1.1300	+31.395%	624	19,102	-82.301%
2026-05-11	0.9900	1.1500	0.8600	0.8600	-28.333%	1,852	19,102	-76.744%
2026-05-08	1.2000	1.3200	1.1000	1.2000	-11.111%	179	19,230	-83.333%
2026-05-07	1.4900	1.5300	1.3200	1.3500	+1.504%	340	19,238	-85.185%
2026-05-06	1.1500	1.4100	1.1500	1.3300	+4.724%	463	19,100	-84.962%
2026-05-05	1.7300	1.8100	1.2500	1.2700	-26.163%	749	19,077	-84.252%
2026-05-04	1.9400	2.0000	1.7200	1.7200	-9.948%	1,020	18,980	-88.372%
2026-05-01	2.4000	2.6000	1.9000	1.9100	-20.417%	268	18,734	-89.529%
2026-04-30	2.0700	2.5000	2.0500	2.4000	+17.647%	566	18,734	-91.667%
2026-04-29	1.8700	2.2400	1.8700	2.0400	-2.857%	100	18,675	-90.196%
2026-04-28	1.9100	2.1900	1.6500	2.1000	+10.526%	525	18,641	-90.476%
2026-04-27	2.1200	2.3200	1.9000	1.9000	-11.215%	279	18,565	-89.474%
2026-04-24	2.2000	2.4000	2.0000	2.1400	-10.833%	386	18,469	-90.654%
2026-04-23	2.6300	2.8000	2.0500	2.4000	-4.762%	505	18,379	-91.667%
2026-04-22	2.3500	2.7300	2.3400	2.5200	+9.565%	298	18,245	-92.063%
2026-04-21	2.6400	3.0000	2.2400	2.3000	-25.806%	710	17,885	-91.304%
2026-04-20	3.5000	3.6000	2.5200	3.1000	-16.216%	798	17,885	-93.548%
2026-04-17	3.3300	4.2500	2.9700	3.7000	-57.225%	2,341	17,910	-94.595%
2026-04-16	8.7000	9.5000	8.0000	8.6500	-1.705%	1,581	16,895	-97.688%
2026-04-15	7.8000	8.8000	7.1600	8.8000	+11.392%	477	17,211	-97.727%
2026-04-14	6.7000	8.1000	6.7000	7.9000	+20.980%	14,020	17,284	-97.468%
2026-04-13	6.4000	6.9700	6.2500	6.5300	-1.061%	490	25,841	-96.937%
2026-04-10	6.2000	6.6500	5.8300	6.6000	+4.762%	558	25,561	-96.970%
2026-04-09	5.3000	6.3900	5.0500	6.3000	+20.000%	199	25,352	-96.825%
2026-04-08	5.1500	5.3000	4.7400	5.2500	+2.941%	382	25,384	-96.190%
2026-04-07	5.3500	5.4000	5.1000	5.1000	0.000%	75	25,300	-96.078%
2026-04-06	5.9500	6.7500	4.8000	5.1000	-0.196%	328	25,331	-96.078%
2026-04-02	4.5400	5.1100	4.1000	5.1100	+27.750%	236	25,453	-96.086%
2026-04-01	4.5500	4.5500	3.8500	4.0000	-5.882%	69	25,453	-95.000%
2026-03-31	3.9400	4.4000	3.9400	4.2500	+18.056%	99	25,421	-95.294%
2026-03-30	3.9000	3.9000	3.5700	3.6000	-3.226%	71	25,456	-94.444%
2026-03-27	4.3000	4.3000	3.6500	3.7200	-7.000%	100	25,492	-94.624%
2026-03-26	3.4800	4.5000	3.4000	4.0000	+23.077%	156	25,561	-95.000%
2026-03-25	3.0500	3.2500	3.0000	3.2500	+9.060%	121	25,602	-93.846%
2026-03-24	3.2500	3.4500	2.9800	2.9800	-20.533%	84	25,548	-93.289%
2026-03-23	3.3000	3.7500	3.3000	3.7500	+14.679%	646	25,571	-94.667%
2026-03-20	3.2500	3.3100	2.9900	3.2700	0.000%	90	25,462	-93.884%
2026-03-19	3.9000	3.9000	3.1400	3.2700	-21.205%	121	25,453	-93.884%
2026-03-18	3.8000	4.3000	3.8000	4.1500	+5.598%	39	25,455	-95.181%
2026-03-17	4.5800	4.9500	3.8500	3.9300	-13.626%	112	25,457	-94.911%
2026-03-16	4.5800	4.8100	4.4000	4.5500	-3.805%	65	25,454	-95.604%
2026-03-13	4.8800	5.0000	4.2000	4.7300	+0.638%	116	25,461	-95.772%
2026-03-12	4.8200	5.0000	4.6400	4.7000	-3.491%	131	25,422	-95.745%
2026-03-11	5.7200	5.7600	4.7000	4.8700	-12.252%	195	25,471	-95.893%
2026-03-10	6.1500	6.1500	5.3000	5.5500	-11.905%	211	25,461	-96.396%
2026-03-09	6.3100	6.5000	5.8000	6.3000	-6.250%	75	25,454	-96.825%
2026-03-06	7.0500	7.0500	5.9500	6.7200	+1.818%	152	25,452	-97.024%
2026-03-05	6.2900	6.8000	6.2500	6.6000	+2.009%	209	25,532	-96.970%
2026-03-04	6.5000	7.0500	6.2500	6.4700	+4.355%	582	25,593	-96.909%
2026-03-03	6.0000	6.3000	5.4500	6.2000	+1.473%	435	25,713	-96.774%
2026-03-02	5.7000	6.3500	5.5700	6.1100	+6.261%	516	25,576	-96.727%
2026-02-27	5.0000	5.9100	3.7500	5.7500	+117.803%	16,142	25,857	-96.522%
2026-02-26	2.4000	2.7500	2.4000	2.6400	+17.333%	148	14,849	-92.424%
2026-02-25	1.9000	2.3400	1.8900	2.2500	+40.625%	294	14,921	-91.111%
2026-02-24	1.4000	1.6000	1.3000	1.6000	+20.301%	44	14,921	-87.500%
2026-02-23	1.5300	1.5300	1.2500	1.3300	-14.744%	97	14,889	-84.962%
2026-02-20	1.4000	1.5700	1.4000	1.5600	+9.859%	51	14,884	-87.179%
2026-02-19	1.5000	1.6000	1.3500	1.4200	-8.974%	67	14,897	-85.915%
2026-02-18	1.4500	1.5900	1.4000	1.5600	+7.586%	44	14,868	-87.179%
2026-02-17	1.4400	1.5300	1.3000	1.4500	-6.452%	85	14,829	-86.207%
2026-02-13	1.5300	1.5700	1.3800	1.5500	+6.164%	212	14,767	-87.097%
2026-02-12	1.7000	1.7000	1.4000	1.4600	-21.081%	467	14,767	-86.301%
2026-02-11	2.1300	2.1300	1.7100	1.8500	-11.905%	38	14,690	-89.189%
2026-02-10	2.4200	2.6500	2.1000	2.1000	+3.448%	179	14,700	-90.476%
2026-02-09	1.8900	2.0500	1.8100	2.0300	-6.881%	386	14,708	-90.148%
2026-02-06	2.1900	2.2300	1.8600	2.1800	+6.863%	64	14,594	-90.826%
2026-02-05	1.9900	2.4100	1.9900	2.0400	+9.677%	232	14,597	-90.196%
2026-02-04	1.8300	2.1000	1.8000	1.8600	+1.087%	947	14,680	-89.247%
2026-02-03	2.0000	2.1400	1.7600	1.8400	-18.222%	283	14,198	-89.130%
2026-02-02	2.4200	2.9600	2.2500	2.2500	-5.858%	286	14,224	-91.111%
2026-01-30	2.4800	2.4800	2.3100	2.3900	-0.417%	107	14,229	-91.632%
2026-01-29	2.6000	2.6500	2.2700	2.4000	-12.409%	2,655	14,228	-91.667%
2026-01-28	2.8700	3.0500	2.6500	2.7400	-2.143%	143	15,119	-92.701%
2026-01-27	2.7900	2.8600	2.5500	2.8000	-6.667%	416	15,117	-92.857%
2026-01-26	3.2500	3.2500	2.9200	3.0000	-2.280%	245	15,156	-93.333%
2026-01-23	2.4600	3.1000	2.4600	3.0700	+22.311%	751	15,168	-93.485%
2026-01-22	2.8900	2.8900	2.4200	2.5100	-14.041%	95,814	15,289	-92.032%
2026-01-21	2.7000	3.0900	2.5000	2.9200	-34.086%	3,032	104,833	-93.151%
2026-01-20	4.6400	4.9400	4.4000	4.4300	+3.023%	1,639	104,200	-95.485%
2026-01-16	4.5000	4.5500	4.3000	4.3000	-3.803%	355	103,198	-95.349%
2026-01-15	4.7500	5.0000	4.4200	4.4700	-5.297%	783	103,198	-95.526%
2026-01-14	5.3500	5.6500	4.5000	4.7200	-7.451%	1,294	103,270	-95.763%
2026-01-13	4.7500	5.2500	4.6000	5.1000	+7.822%	1,396	103,202	-96.078%
2026-01-12	4.8500	5.0500	4.6900	4.7300	-1.663%	2,131	102,554	-95.772%
2026-01-09	4.5000	4.9000	4.3000	4.8100	+2.778%	101,898	102,391	-95.842%
2026-01-08	4.7400	4.7500	4.6000	4.6800	-7.327%	40	1,675	-95.726%
2026-01-07	5.4000	5.4000	4.8000	5.0500	+2.434%	37	1,645	-96.040%
2026-01-06	4.9500	5.0000	4.7800	4.9300	-5.192%	26	1,657	-95.943%
2026-01-05	5.0000	5.4000	5.0000	5.2000	+0.971%	160	1,489	-96.154%
2026-01-02	5.6000	5.6000	5.0000	5.1500	-15.157%	204	1,489	-96.117%
2025-12-31	6.0000	6.2000	6.0000	6.0700	-0.492%	298	1,043	-96.705%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-3.175%	5	1,043	-96.721%
2025-12-29	6.6600	6.6600	6.3000	6.3000	-3.522%	2	1,048	-96.825%
2025-12-26	6.4800	6.5500	6.4800	6.5300	+6.179%	10	1,048	-96.937%
2025-12-24	6.0200	6.2500	6.0200	6.1500	0.000%	5	1,041	-96.748%
2025-12-23	6.2000	6.2100	6.1500	6.1500	-0.806%	5	1,041	-96.748%
2025-12-22	6.3500	6.4500	6.0500	6.2000	-12.676%	33	1,037	-96.774%
2025-12-19	7.1000	7.1800	7.1000	7.1000	+4.720%	10	1,011	-97.183%
2025-12-18	7.5000	7.5000	6.7800	6.7800	-17.818%	52	1,001	-97.050%
2025-12-17	8.2500	8.2500	8.2500	8.2500	+13.014%	1	970	-97.576%
2025-12-16	7.1000	7.3000	7.0000	7.3000	+4.286%	6	969	-97.260%
2025-12-15	7.3200	7.3900	7.0000	7.0000	-11.950%	31	966	-97.143%
2025-12-12	8.0000	8.3500	7.9500	7.9500	+5.298%	29	974	-97.484%
2025-12-11	7.0500	7.6500	7.0000	7.5500	+10.219%	33	979	-97.351%
2025-12-10	7.9000	7.9000	6.8500	6.8500	-18.935%	36	981	-97.080%
2025-12-09	8.6000	8.6000	8.0000	8.4500	+0.595%	13	956	-97.633%
2025-12-08	9.3000	9.3000	8.1900	8.4000	-16.000%	54	953	-97.619%
2025-12-05	9.0000	12.0000	8.8000	10.0000	-13.119%	52	935	-98.000%
2025-12-04	10.9300	11.6000	10.9300	11.5100	-1.624%	50	903	-98.262%
2025-12-03	10.8500	11.7000	10.8000	11.7000	-17.489%	43	915	-98.291%
2025-12-01	13.9200	14.1800	13.9200	14.1800	+8.327%	3	880	-98.590%
2025-11-26	13.2000	13.2000	13.0900	13.0900	+10.000%	2	878	-98.472%
2025-11-25	11.9000	11.9000	11.9000	11.9000	0.000%	3	878	-98.319%
2025-11-24	11.9400	11.9500	11.9000	11.9000	-9.506%	10	875	-98.319%
2025-11-21	13.1500	13.1500	13.1500	13.1500	-2.230%	1	884	-98.479%
2025-11-20	15.2000	15.2000	13.4500	13.4500	-12.206%	49	884	-98.513%
2025-11-19	15.2000	15.3200	15.2000	15.3200	-18.075%	3	890	-98.695%
2025-11-18	15.4500	18.8000	15.2600	18.7000	+21.824%	44	887	-98.930%
2025-11-17	15.9000	16.0500	15.3500	15.3500	0.000%	14	883	-98.697%