Dark

NFLX20260821C120
NFLX Aug 21 2026 120.00 Call (NFLX260821C00120000)
option OPRA

EOD

Jul 1, 2026

0.13000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1600	0.1600	0.1200	0.1300	0.000%	16	7,652	0.000%
2026-06-30	0.1800	0.1800	0.1200	0.1300	-13.333%	5	7,655	0.000%
2026-06-29	0.1500	0.1600	0.1400	0.1500	0.000%	205	7,654	-13.333%
2026-06-26	0.1400	0.1700	0.1400	0.1500	+36.364%	40	7,643	-13.333%
2026-06-25	0.1200	0.1300	0.1100	0.1100	-26.667%	10	7,647	+18.182%
2026-06-24	0.1900	0.1900	0.1200	0.1500	+7.143%	64	7,650	-13.333%
2026-06-23	0.1500	0.1500	0.1400	0.1400	-17.647%	22	7,671	-7.143%
2026-06-22	0.1900	0.1900	0.1400	0.1700	-15.000%	103	7,679	-23.529%
2026-06-18	0.2000	0.2100	0.1800	0.2000	-9.091%	66	7,718	-35.000%
2026-06-17	0.2300	0.2900	0.2000	0.2200	-8.333%	153	7,718	-40.909%
2026-06-16	0.2700	0.2700	0.2000	0.2400	-11.111%	310	7,718	-45.833%
2026-06-15	0.3200	0.3200	0.1900	0.2700	+8.000%	148	7,812	-51.852%
2026-06-12	0.2500	0.2900	0.2200	0.2500	-16.667%	111	7,812	-48.000%
2026-06-11	0.2800	0.3000	0.2600	0.3000	-9.091%	94	7,812	-56.667%
2026-06-10	0.3000	0.3600	0.3000	0.3300	+6.452%	56	7,803	-60.606%
2026-06-09	0.3100	0.3400	0.3000	0.3100	-8.824%	224	7,825	-58.065%
2026-06-08	0.3200	0.3500	0.3100	0.3400	-8.108%	164	7,875	-61.765%
2026-06-05	0.3500	0.5000	0.2800	0.3700	-5.128%	766	7,934	-64.865%
2026-06-04	0.5100	0.5700	0.3800	0.3900	-13.333%	80	7,796	-66.667%
2026-06-03	0.6100	0.6100	0.3900	0.4500	-13.462%	480	7,766	-71.111%
2026-06-02	0.5500	0.5800	0.5000	0.5200	-13.333%	302	7,829	-75.000%
2026-06-01	0.5000	0.6100	0.4900	0.6000	+9.091%	1,165	7,694	-78.333%
2026-05-29	0.4900	0.5500	0.4400	0.5500	+12.245%	1,259	7,399	-76.364%
2026-05-28	0.4900	0.5500	0.3100	0.4900	-2.000%	129	8,063	-73.469%
2026-05-27	0.5400	0.5800	0.5000	0.5000	-5.660%	66	7,997	-74.000%
2026-05-26	0.5600	0.6200	0.5300	0.5300	-8.621%	195	7,966	-75.472%
2026-05-22	0.5500	0.5900	0.5400	0.5800	-9.375%	2,168	8,088	-77.586%
2026-05-21	0.5400	0.7000	0.5300	0.6400	+12.281%	78	7,889	-79.688%
2026-05-20	0.5700	0.6000	0.5400	0.5700	-9.524%	20	7,889	-77.193%
2026-05-19	0.8200	0.8200	0.6100	0.6300	-8.696%	118	7,888	-79.365%
2026-05-18	0.4900	0.7100	0.4900	0.6900	+32.692%	185	7,888	-81.159%
2026-05-15	0.5800	0.5800	0.5100	0.5200	-3.704%	48	7,888	-75.000%
2026-05-14	0.5700	0.6100	0.5200	0.5400	-1.818%	34	7,824	-75.926%
2026-05-13	0.4600	0.6200	0.4600	0.5500	0.000%	69	7,800	-76.364%
2026-05-12	0.5500	0.6500	0.4400	0.5500	+30.952%	304	7,800	-76.364%
2026-05-11	0.4900	0.6700	0.4000	0.4200	-27.586%	3,117	7,800	-69.048%
2026-05-08	0.6000	0.6000	0.5500	0.5800	-7.937%	204	6,317	-77.586%
2026-05-07	0.6000	0.7100	0.6000	0.6300	-1.563%	86	6,465	-79.365%
2026-05-06	0.6800	0.6800	0.5500	0.6400	+8.475%	290	6,441	-79.688%
2026-05-05	0.7500	0.7900	0.5800	0.5900	-26.250%	376	6,313	-77.966%
2026-05-04	0.8800	0.9500	0.7900	0.8000	-11.111%	127	6,138	-83.750%
2026-05-01	1.2200	1.2200	0.8900	0.9000	-18.182%	253	6,319	-85.556%
2026-04-30	0.9600	1.1600	0.9300	1.1000	+14.583%	343	6,319	-88.182%
2026-04-29	0.9300	1.0400	0.8900	0.9600	-4.000%	60	6,080	-86.458%
2026-04-28	0.9100	1.0000	0.7700	1.0000	+9.890%	139	6,083	-87.000%
2026-04-27	0.9500	1.1200	0.8800	0.9100	-11.650%	122	5,997	-85.714%
2026-04-24	1.0800	1.1500	0.9400	1.0300	-8.036%	459	5,926	-87.379%
2026-04-23	1.2100	1.2100	0.9900	1.1200	-4.274%	64	5,873	-88.393%
2026-04-22	1.2800	1.2800	1.1000	1.1700	+6.364%	105	5,866	-88.889%
2026-04-21	1.2400	1.4000	1.0700	1.1000	-21.986%	249	5,641	-88.182%
2026-04-20	1.7500	1.7500	1.1900	1.4100	-21.667%	410	5,641	-90.780%
2026-04-17	1.7500	2.3500	1.4500	1.8000	-65.049%	1,261	5,362	-92.778%
2026-04-16	4.8300	5.5000	4.4500	5.1500	+3.000%	1,098	4,898	-97.476%
2026-04-15	4.2100	5.0000	3.9900	5.0000	+15.207%	153	4,926	-97.400%
2026-04-14	3.4100	4.5500	3.4100	4.3400	+17.297%	2,397	4,852	-97.005%
2026-04-13	3.5000	3.8100	3.4500	3.7000	+4.225%	112	4,664	-96.486%
2026-04-10	3.3600	3.7000	3.0800	3.5500	+5.970%	179	4,655	-96.338%
2026-04-09	2.7500	3.5500	2.6100	3.3500	+21.818%	1,391	4,717	-96.119%
2026-04-08	2.6000	2.8100	2.6000	2.7500	+1.476%	82	3,943	-95.273%
2026-04-07	2.8000	2.9500	2.7100	2.7100	+0.370%	23	3,913	-95.203%
2026-04-06	3.1000	3.2700	2.5300	2.7000	+3.053%	182	3,925	-95.185%
2026-04-02	2.0600	2.6200	1.8700	2.6200	+25.962%	478	3,810	-95.038%
2026-04-01	2.5000	2.5000	1.9000	2.0800	-5.023%	106	3,810	-93.750%
2026-03-31	2.1000	2.3600	2.0000	2.1900	+15.263%	137	3,835	-94.064%
2026-03-30	1.9600	1.9600	1.8400	1.9000	-5.473%	16	3,898	-93.158%
2026-03-27	2.0200	2.0200	1.8900	2.0100	+4.145%	60	3,907	-93.532%
2026-03-26	1.9500	1.9500	1.6800	1.9300	+20.625%	16	3,917	-93.264%
2026-03-25	1.6300	1.6300	1.4800	1.6000	+1.911%	73	3,918	-91.875%
2026-03-24	1.7800	1.7800	1.5700	1.5700	-12.778%	47	3,920	-91.720%
2026-03-23	1.7300	1.9000	1.7000	1.8000	+10.429%	79	3,920	-92.778%
2026-03-20	1.6700	1.6700	1.5100	1.6300	-4.118%	53	3,858	-92.025%
2026-03-19	2.1000	2.1000	1.6000	1.7000	-22.727%	441	3,870	-92.353%
2026-03-18	2.1200	2.3000	2.0000	2.2000	+7.317%	41	3,896	-94.091%
2026-03-17	2.6000	2.6000	2.0500	2.0500	-17.671%	41	3,885	-93.659%
2026-03-16	2.5500	2.6000	2.4700	2.4900	-11.071%	20	3,880	-94.779%
2026-03-13	2.6000	2.8000	2.4500	2.8000	+4.478%	1,987	3,878	-95.357%
2026-03-12	2.7300	2.7300	2.5000	2.6800	+1.132%	182	4,256	-95.149%
2026-03-11	2.8900	2.9300	2.6000	2.6500	-18.462%	33	4,239	-95.094%
2026-03-10	3.4000	3.4000	3.0800	3.2500	-5.797%	620	4,240	-96.000%
2026-03-09	3.8500	3.8500	3.3500	3.4500	-11.538%	121	4,318	-96.232%
2026-03-06	4.1100	4.1100	3.5700	3.9000	-2.500%	23	4,296	-96.667%
2026-03-05	3.9500	4.1000	3.8200	4.0000	+8.108%	377	4,298	-96.750%
2026-03-04	3.8000	4.0000	3.4100	3.7000	+1.648%	95	4,557	-96.486%
2026-03-03	3.7300	3.7500	3.2000	3.6400	-3.958%	154	4,544	-96.429%
2026-03-02	3.4000	3.9000	3.3500	3.7900	+8.286%	73	4,504	-96.570%
2026-02-27	2.8100	3.5500	2.0300	3.5000	+155.474%	1,122	4,481	-96.286%
2026-02-26	1.4500	1.6100	1.2500	1.3700	+10.484%	107	4,656	-90.511%
2026-02-25	1.0800	1.2800	1.0800	1.2400	+51.220%	194	4,581	-89.516%
2026-02-24	1.0600	1.0600	0.8200	0.8200	+6.494%	6	4,581	-84.146%
2026-02-23	0.8400	0.8400	0.6600	0.7700	-12.500%	86	4,581	-83.117%
2026-02-20	0.7500	0.8800	0.7500	0.8800	+10.000%	80	4,630	-85.227%
2026-02-19	0.9500	0.9500	0.8000	0.8000	-8.046%	6	4,667	-83.750%
2026-02-18	0.7700	0.9000	0.7700	0.8700	+3.571%	18	4,665	-85.057%
2026-02-13	0.8400	0.8900	0.7900	0.8400	-6.667%	50	4,682	-84.524%
2026-02-12	0.9800	0.9800	0.8000	0.9000	-15.094%	55	4,682	-85.556%
2026-02-11	1.1100	1.1100	1.0500	1.0600	-15.873%	223	4,670	-87.736%
2026-02-10	1.3000	1.5800	1.2600	1.2600	+8.621%	110	4,642	-89.683%
2026-02-09	1.0000	1.2000	1.0000	1.1600	-1.695%	29	4,737	-88.793%
2026-02-06	1.1000	1.1800	1.1000	1.1800	0.000%	22	4,740	-88.983%
2026-02-05	1.3200	1.3200	1.1800	1.1800	+5.357%	20	4,742	-88.983%
2026-02-04	1.1000	1.1200	1.0500	1.1200	+9.804%	18	4,741	-88.393%
2026-02-03	1.2500	1.2500	1.0200	1.0200	-21.538%	153	4,737	-87.255%
2026-02-02	1.4700	1.6200	1.3000	1.3000	-7.143%	172	4,723	-90.000%
2026-01-30	1.1500	1.4000	1.1500	1.4000	+0.719%	35	4,643	-90.714%
2026-01-29	1.4500	1.4500	1.3400	1.3900	-13.125%	2,911	4,663	-90.647%
2026-01-28	1.6500	1.7500	1.5500	1.6000	-1.235%	62	2,387	-91.875%
2026-01-27	1.6000	1.6300	1.5100	1.6200	-11.475%	400	2,355	-91.975%
2026-01-26	1.8000	1.8300	1.8000	1.8300	+5.780%	2	2,326	-92.896%
2026-01-23	1.6300	1.8300	1.6000	1.7300	+20.139%	53	2,328	-92.486%
2026-01-22	1.6000	1.6500	1.4300	1.4400	-17.241%	150	2,297	-90.972%
2026-01-21	1.6200	1.9000	1.4800	1.7400	-38.298%	419	2,202	-92.529%
2026-01-20	3.0000	3.1000	2.8200	2.8200	+4.059%	40	2,148	-95.390%
2026-01-16	2.9200	2.9200	2.7000	2.7100	-11.726%	40	2,116	-95.203%
2026-01-15	3.0500	3.0800	3.0000	3.0700	+0.656%	49	2,116	-95.765%
2026-01-14	3.3500	3.5000	2.8500	3.0500	-5.573%	63	2,106	-95.738%
2026-01-13	3.0000	3.2500	2.9300	3.2300	+7.667%	130	2,099	-95.975%
2026-01-12	3.1000	3.1800	2.9700	3.0000	-0.332%	225	2,069	-95.667%
2026-01-09	2.8900	3.0100	2.7400	3.0100	-2.589%	2,323	1,936	-95.681%
2026-01-08	2.9400	3.0900	2.9000	3.0900	-0.323%	32	1,065	-95.793%
2026-01-07	3.1500	3.1500	3.0000	3.1000	+3.333%	48	1,044	-95.806%
2026-01-06	3.3500	3.3500	2.9800	3.0000	-15.493%	55	1,027	-95.667%
2026-01-05	3.2500	3.5500	3.2500	3.5500	+12.698%	6	970	-96.338%
2026-01-02	3.5000	3.5000	3.1500	3.1500	-17.323%	31	970	-95.873%
2025-12-31	3.9400	3.9400	3.8100	3.8100	-2.308%	11	961	-96.588%
2025-12-30	3.9000	3.9000	3.9000	3.9000	-4.412%	6	961	-96.667%
2025-12-29	4.1500	4.1500	4.0800	4.0800	-2.392%	17	955	-96.814%
2025-12-26	4.1800	4.1800	4.1800	4.1800	+5.025%	1	945	-96.890%
2025-12-24	3.8900	3.9800	3.8900	3.9800	-0.500%	19	944	-96.734%
2025-12-23	3.9000	4.0000	3.9000	4.0000	+1.266%	4	944	-96.750%
2025-12-22	4.1000	4.1500	3.9500	3.9500	-12.222%	12	940	-96.709%
2025-12-19	4.5000	4.6800	4.4800	4.5000	+3.448%	24	936	-97.111%
2025-12-18	4.6000	4.6000	4.3500	4.3500	-13.861%	5	926	-97.011%
2025-12-17	4.9500	5.0500	4.9500	5.0500	+7.447%	9	922	-97.426%
2025-12-16	4.7000	4.7700	4.6800	4.7000	+1.075%	43	914	-97.234%
2025-12-15	4.9000	4.9000	4.6500	4.6500	-7.738%	21	873	-97.204%
2025-12-12	5.3500	5.3500	5.0400	5.0400	+2.857%	11	863	-97.421%
2025-12-11	4.7000	5.1500	4.7000	4.9000	+3.814%	16	864	-97.347%
2025-12-10	5.1500	5.1500	4.7200	4.7200	-16.014%	6	850	-97.246%
2025-12-09	5.8200	5.8200	5.3200	5.6200	+1.812%	105	849	-97.687%
2025-12-08	5.9100	6.0700	5.4000	5.5200	-14.551%	175	819	-97.645%
2025-12-05	5.7900	7.7000	5.6900	6.4600	-18.331%	52	729	-97.988%
2025-12-04	7.3700	7.9100	7.3700	7.9100	+2.329%	122	719	-98.357%
2025-12-03	7.8000	7.8000	7.2500	7.7300	-24.216%	7	702	-98.318%
2025-12-02	10.2000	10.2000	10.2000	10.2000	+1.190%	1	700	-98.725%
2025-12-01	10.0800	10.0800	10.0800	10.0800	+8.039%	1	700	-98.710%
2025-11-28	9.3300	9.3300	9.3300	9.3300	+15.185%	1	700	-98.607%
2025-11-25	8.4500	8.4500	8.1000	8.1000	-2.410%	2	699	-98.395%
2025-11-24	8.3000	8.3000	8.3000	8.3000	-6.532%	10	697	-98.434%
2025-11-21	9.1800	9.3000	8.8800	8.8800	-20.000%	23	697	-98.536%
2025-11-19	12.2000	12.2000	11.0000	11.1000	-9.388%	37	695	-98.829%
2025-11-18	12.2500	12.2500	12.2500	12.2500	+10.162%	1	685	-98.939%
2025-11-17	11.1200	11.1200	11.1200	11.1200	0.000%	4	684	-98.831%