Dark

NFLX20260821C111
NFLX Aug 21 2026 111.00 Call (NFLX260821C00111000)
option OPRA

EOD

Jul 1, 2026

0.1900+5.556%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1800	0.1900	0.1800	0.1900	+5.556%	5	758	0.000%
2026-06-30	0.1900	0.2100	0.1800	0.1800	-14.286%	14	755	+5.556%
2026-06-29	0.2500	0.2500	0.2100	0.2100	-4.545%	5	768	-9.524%
2026-06-26	0.1600	0.2200	0.1600	0.2200	+29.412%	6	772	-13.636%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-15.000%	1	771	+11.765%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-9.091%	4	771	-5.000%
2026-06-23	0.2400	0.2400	0.2200	0.2200	-8.333%	8	768	-13.636%
2026-06-22	0.2400	0.2400	0.2400	0.2400	+4.348%	1	764	-20.833%
2026-06-18	0.2400	0.2400	0.2300	0.2300	-43.902%	3	763	-17.391%
2026-06-15	0.3600	0.4100	0.3600	0.4100	-6.818%	2	763	-53.659%
2026-06-11	0.4400	0.4400	0.4400	0.4400	-15.385%	4	763	-56.818%
2026-06-09	0.5300	0.5300	0.5200	0.5200	-10.345%	20	763	-63.462%
2026-06-08	0.5900	0.5900	0.5600	0.5800	+1.754%	9	773	-67.241%
2026-06-05	0.5500	0.5700	0.5500	0.5700	-14.925%	4	772	-66.667%
2026-06-04	0.6900	0.6900	0.6700	0.6700	-6.944%	2	774	-71.642%
2026-06-03	0.7800	0.7800	0.6700	0.7200	-25.000%	14	772	-73.611%
2026-06-02	1.0000	1.0000	0.8300	0.9600	-12.727%	19	772	-80.208%
2026-06-01	1.0500	1.1000	0.8900	1.1000	+17.021%	15	770	-82.727%
2026-05-29	0.8800	0.9400	0.8800	0.9400	+4.444%	12	769	-79.787%
2026-05-28	0.8900	0.9500	0.8900	0.9000	-17.431%	3	768	-78.889%
2026-05-27	1.0500	1.1000	1.0300	1.0900	-0.909%	7	768	-82.569%
2026-05-26	1.0600	1.1100	1.0200	1.1000	+4.762%	12	763	-82.727%
2026-05-22	1.1600	1.1600	1.0500	1.0500	-16.000%	11	767	-81.905%
2026-05-21	1.4300	1.4300	1.2500	1.2500	+10.619%	124	776	-84.800%
2026-05-20	1.1800	1.1800	1.1300	1.1300	-15.672%	2	776	-83.186%
2026-05-19	1.5500	1.5500	1.3400	1.3400	+0.752%	18	669	-85.821%
2026-05-18	0.9600	1.4400	0.8500	1.3300	+29.126%	67	669	-85.714%
2026-05-15	1.0300	1.0300	1.0300	1.0300	-4.630%	20	669	-81.553%
2026-05-14	1.1000	1.1000	1.0800	1.0800	-14.286%	3	670	-82.407%
2026-05-12	0.9000	1.2600	0.9000	1.2600	+41.573%	54	667	-84.921%
2026-05-11	0.9800	0.9800	0.8900	0.8900	-16.822%	8	667	-78.652%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-13.710%	1	664	-82.243%
2026-05-07	1.3500	1.3500	1.2400	1.2400	+8.772%	3	664	-84.677%
2026-05-06	1.1400	1.1400	1.1400	1.1400	-9.524%	1	662	-83.333%
2026-05-05	1.4300	1.4300	1.2600	1.2600	-31.892%	9	662	-84.921%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-7.500%	2	662	-89.730%
2026-05-01	2.2500	2.2500	2.0000	2.0000	-7.407%	8	660	-90.500%
2026-04-30	1.9900	2.1600	1.9900	2.1600	+13.089%	3	660	-91.204%
2026-04-29	1.8200	2.0500	1.8200	1.9100	-2.051%	24	659	-90.052%
2026-04-28	1.6700	1.9500	1.5700	1.9500	+3.175%	8	647	-90.256%
2026-04-27	1.9300	1.9300	1.8900	1.8900	-0.526%	2	645	-89.947%
2026-04-24	2.0000	2.0000	1.9000	1.9000	-7.317%	11	644	-90.000%
2026-04-23	2.4500	2.6000	2.0500	2.0500	-8.482%	85	641	-90.732%
2026-04-22	2.3200	2.3200	2.2400	2.2400	+7.177%	54	577	-91.518%
2026-04-21	2.3700	2.3700	2.0900	2.0900	-15.726%	89	527	-90.909%
2026-04-20	2.9400	2.9400	2.4800	2.4800	-24.620%	108	527	-92.339%
2026-04-17	3.0500	3.8000	2.8400	3.2900	-60.833%	106	570	-94.225%
2026-04-16	7.8000	8.6300	7.7000	8.4000	+4.348%	73	493	-97.738%
2026-04-15	7.2500	8.0500	7.2500	8.0500	+7.909%	23	488	-97.640%
2026-04-14	6.7000	7.4600	6.7000	7.4600	+16.563%	32	482	-97.453%
2026-04-13	6.2400	6.4000	6.0800	6.4000	+10.345%	17	471	-97.031%
2026-04-10	5.6000	5.8000	5.5000	5.8000	-1.695%	12	468	-96.724%
2026-04-09	4.8000	5.9000	4.8000	5.9000	+21.649%	16	476	-96.780%
2026-04-08	4.8000	5.0000	4.7000	4.8500	+3.412%	19	478	-96.082%
2026-04-07	4.8500	4.8500	4.6900	4.6900	-5.253%	7	488	-95.949%
2026-04-06	5.7900	5.7900	4.8000	4.9500	+8.791%	6	487	-96.162%
2026-04-02	4.5500	4.5500	4.5500	4.5500	+19.737%	19	470	-95.824%
2026-04-01	3.8500	3.8500	3.8000	3.8000	-3.797%	17	470	-95.000%
2026-03-31	3.7000	4.1000	3.7000	3.9500	+9.722%	8	463	-95.190%
2026-03-30	3.5500	3.6000	3.4500	3.6000	+2.857%	43	455	-94.722%
2026-03-27	3.6500	3.6500	3.5000	3.5000	+14.754%	7	412	-94.571%
2026-03-26	3.1500	3.1500	3.0500	3.0500	+3.390%	34	405	-93.770%
2026-03-25	2.9500	2.9500	2.9500	2.9500	-1.667%	1	413	-93.559%
2026-03-24	3.1500	3.2000	3.0000	3.0000	-8.257%	9	412	-93.667%
2026-03-23	3.1500	3.5000	3.1500	3.2700	+9.000%	30	405	-94.190%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-4.762%	5	380	-93.667%
2026-03-19	3.3500	3.3500	3.1500	3.1500	-17.105%	16	376	-93.968%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-12.844%	6	369	-95.000%
2026-03-17	4.3600	4.3600	4.3600	4.3600	-8.211%	6	369	-95.642%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-9.524%	16	363	-96.000%
2026-03-10	5.3500	5.3500	5.1500	5.2500	-15.323%	140	348	-96.381%
2026-03-06	6.6000	6.6000	6.1500	6.2000	+3.333%	6	352	-96.935%
2026-03-05	6.1500	6.3000	6.0000	6.0000	-1.478%	24	346	-96.833%
2026-03-04	5.4900	6.4000	5.4900	6.0900	+10.727%	133	336	-96.880%
2026-03-03	5.6800	5.6800	5.5000	5.5000	-9.091%	3	272	-96.545%
2026-03-02	6.0000	6.0500	5.5000	6.0500	+13.084%	27	272	-96.860%
2026-02-27	4.9100	5.3500	4.8500	5.3500	+127.660%	75	257	-96.449%
2026-02-26	2.2600	2.3500	2.2600	2.3500	+9.302%	11	293	-91.915%
2026-02-25	2.2500	2.2500	2.1500	2.1500	+70.635%	4	280	-91.163%
2026-02-23	1.2600	1.2600	1.1700	1.2600	-10.000%	6	280	-84.921%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+2.190%	1	280	-86.429%
2026-02-17	1.3700	1.3700	1.3700	1.3700	-5.517%	1	279	-86.131%
2026-02-12	1.3600	1.4500	1.3600	1.4500	-21.622%	2	279	-86.897%
2026-02-09	1.8500	1.8500	1.8500	1.8500	-10.194%	1	278	-89.730%
2026-02-06	1.6400	2.0600	1.6400	2.0600	+4.040%	22	279	-90.777%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+7.027%	1	297	-90.404%
2026-02-03	1.8500	1.8500	1.8500	1.8500	-17.040%	4	296	-89.730%
2026-01-29	2.3000	2.3000	2.2300	2.2300	-24.662%	127	300	-91.480%
2026-01-26	2.9600	2.9600	2.9600	2.9600	+13.410%	45	173	-93.581%
2026-01-23	2.6100	2.6100	2.6100	2.6100	+11.538%	1	173	-92.720%
2026-01-22	2.4400	2.4400	2.3400	2.3400	-19.031%	7	174	-91.880%
2026-01-21	2.7800	2.8900	2.5500	2.8900	-32.791%	24	169	-93.426%
2026-01-20	4.5500	4.5500	4.3000	4.3000	+2.625%	74	164	-95.581%
2026-01-16	4.1900	4.1900	4.1900	4.1900	-6.889%	5	146	-95.465%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-9.091%	9	146	-95.778%
2026-01-13	4.5500	4.9500	4.5500	4.9500	+8.553%	2	141	-96.162%
2026-01-12	4.6800	4.7000	4.5600	4.5600	+1.109%	19	141	-95.833%
2026-01-09	4.3900	4.5100	4.3100	4.5100	-5.053%	18	129	-95.787%
2026-01-06	4.9000	4.9000	4.7500	4.7500	-3.061%	5	123	-96.000%
2026-01-02	4.9400	4.9400	4.9000	4.9000	-35.948%	2	118	-96.122%
2025-12-12	7.6500	7.6500	7.6500	7.6500	0.000%	5	116	-97.516%
2025-12-09	7.6500	7.6500	7.6500	7.6500	-3.774%	1	111	-97.516%
2025-12-08	7.9800	7.9800	7.9500	7.9500	-20.500%	2	111	-97.610%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-14.530%	10	109	-98.100%
2025-12-03	12.2000	12.2000	11.7000	11.7000	-12.687%	6	109	-98.376%
2025-12-02	13.8000	13.8000	13.4000	13.4000	-0.372%	2	108	-98.582%
2025-12-01	13.4500	13.4500	13.4500	13.4500	+5.989%	1	106	-98.587%
2025-11-28	12.6900	12.6900	12.6900	12.6900	+6.639%	1	107	-98.503%
2025-11-24	11.9000	11.9000	11.9000	11.9000	-17.647%	10	106	-98.403%
2025-11-20	14.7000	14.7000	14.0000	14.4500	-14.243%	6	106	-98.685%
2025-11-18	14.7000	16.8500	14.7000	16.8500	+12.333%	23	106	-98.872%
2025-11-17	15.0000	15.7300	15.0000	15.0000	0.000%	26	106	-98.733%