Dark

NFLX20260821C125
NFLX Aug 21 2026 125.00 Call (NFLX260821C00125000)
option OPRA

EOD

Jul 1, 2026

0.1000-23.077%(-0.0300)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.1000	0.1000	-23.077%	111	70,221	0.000%
2026-06-29	0.1200	0.1400	0.1200	0.1300	+8.333%	39	70,124	-23.077%
2026-06-26	0.1300	0.1400	0.1200	0.1200	+33.333%	41	70,152	-16.667%
2026-06-25	0.1200	0.1200	0.0900	0.0900	-25.000%	103	70,129	+11.111%
2026-06-24	0.1100	0.1300	0.1100	0.1200	-7.692%	25	70,029	-16.667%
2026-06-23	0.1400	0.1400	0.1300	0.1300	-7.143%	52	70,041	-23.077%
2026-06-22	0.1400	0.1600	0.1300	0.1400	-33.333%	97	69,990	-28.571%
2026-06-18	0.1700	0.2100	0.1500	0.2100	+40.000%	49	69,964	-52.381%
2026-06-17	0.2000	0.2000	0.1500	0.1500	-21.053%	50	69,964	-33.333%
2026-06-16	0.2000	0.2000	0.1800	0.1900	-13.636%	75	69,964	-47.368%
2026-06-15	0.2100	0.2200	0.1900	0.2200	+4.762%	92	69,922	-54.545%
2026-06-12	0.2600	0.2600	0.2000	0.2100	-12.500%	49	69,922	-52.381%
2026-06-11	0.2200	0.2400	0.2100	0.2400	-7.692%	16	69,922	-58.333%
2026-06-10	0.2700	0.2700	0.2600	0.2600	+4.000%	85	69,922	-61.538%
2026-06-09	0.3300	0.3300	0.2300	0.2500	-13.793%	526	69,922	-60.000%
2026-06-08	0.2800	0.3100	0.2100	0.2900	+7.407%	162	70,142	-65.517%
2026-06-05	0.3300	0.3400	0.2500	0.2700	-10.000%	97	70,064	-62.963%
2026-06-04	0.4000	0.4000	0.2100	0.3000	-11.765%	210	69,989	-66.667%
2026-06-03	0.4000	0.4000	0.2800	0.3400	-19.048%	46	69,854	-70.588%
2026-06-02	0.5900	0.5900	0.3900	0.4200	-4.545%	267	69,866	-76.190%
2026-06-01	0.5500	0.5500	0.2300	0.4400	+12.821%	13	69,907	-77.273%
2026-05-29	0.3800	0.4200	0.3600	0.3900	+8.333%	123	69,905	-74.359%
2026-05-28	0.3400	0.3600	0.3400	0.3600	-12.195%	107	69,813	-72.222%
2026-05-27	0.4100	0.4400	0.3400	0.4100	+2.500%	172	69,800	-75.610%
2026-05-26	0.3400	0.4100	0.3400	0.4000	-16.667%	34	69,690	-75.000%
2026-05-22	0.3700	0.4800	0.3700	0.4800	+6.667%	23	69,689	-79.167%
2026-05-21	0.5500	0.5500	0.3900	0.4500	+7.143%	16	69,684	-77.778%
2026-05-20	0.4800	0.4800	0.4000	0.4200	-4.545%	739	69,684	-76.190%
2026-05-19	0.5500	0.6300	0.4200	0.4400	-10.204%	161	69,024	-77.273%
2026-05-18	0.4600	0.5000	0.4300	0.4900	+19.512%	222	69,024	-79.592%
2026-05-15	0.4200	0.4900	0.3700	0.4100	+7.895%	456	69,024	-75.610%
2026-05-14	0.4200	0.4500	0.3600	0.3800	-11.628%	156	69,003	-73.684%
2026-05-13	0.3800	0.4900	0.3800	0.4300	0.000%	9	69,097	-76.744%
2026-05-12	0.4000	0.4500	0.4000	0.4300	+4.878%	20	69,097	-76.744%
2026-05-11	0.3900	0.4100	0.3000	0.4100	+2.500%	131	69,097	-75.610%
2026-05-08	0.4000	0.4800	0.3200	0.4000	-9.091%	268	69,004	-75.000%
2026-05-07	0.3500	0.5000	0.3500	0.4400	-2.222%	43	69,040	-77.273%
2026-05-06	0.5000	0.5000	0.3700	0.4500	+4.651%	275	69,040	-77.778%
2026-05-05	0.5300	0.5300	0.4200	0.4300	-24.561%	95	69,068	-76.744%
2026-05-04	0.6500	0.7800	0.5500	0.5700	-9.524%	102	69,022	-82.456%
2026-05-01	0.7800	0.8000	0.6300	0.6300	-16.000%	152	68,896	-84.127%
2026-04-30	0.6700	0.7800	0.6700	0.7500	+13.636%	55	68,896	-86.667%
2026-04-29	0.7100	0.7300	0.6600	0.6600	-4.348%	28	68,872	-84.848%
2026-04-28	0.6000	0.7100	0.5500	0.6900	+6.154%	106	68,879	-85.507%
2026-04-27	0.7700	0.7700	0.6200	0.6500	-9.722%	225	68,803	-84.615%
2026-04-24	0.7900	0.7900	0.6600	0.7200	+1.408%	82	68,959	-86.111%
2026-04-23	0.8500	0.9000	0.7000	0.7100	-14.458%	344	68,939	-85.915%
2026-04-22	0.8400	0.8500	0.7500	0.8300	+10.667%	65	68,825	-87.952%
2026-04-21	1.0000	1.0000	0.7300	0.7500	-26.471%	194	68,796	-86.667%
2026-04-20	1.1000	1.2500	0.8000	1.0200	-20.313%	105	68,796	-90.196%
2026-04-17	1.2700	1.4800	1.0000	1.2800	-65.957%	534	68,820	-92.188%
2026-04-16	3.7500	4.0000	3.2500	3.7600	+4.444%	203	68,680	-97.340%
2026-04-15	3.1000	3.6700	2.9600	3.6000	+12.500%	130	68,639	-97.222%
2026-04-14	2.4900	3.3500	2.4900	3.2000	+17.216%	90,365	68,643	-96.875%
2026-04-13	2.5000	2.7500	2.4200	2.7300	+10.526%	76	91,220	-96.337%
2026-04-10	2.5300	2.5300	2.2200	2.4700	+5.106%	38	91,214	-95.951%
2026-04-09	2.2000	2.4600	2.1900	2.3500	+22.396%	242	91,208	-95.745%
2026-04-08	2.0600	2.1700	1.7200	1.9200	+2.128%	49	91,354	-94.792%
2026-04-07	2.0800	2.0800	1.8800	1.8800	-1.053%	442	91,362	-94.681%
2026-04-06	2.2800	2.4200	1.6300	1.9000	+5.556%	62	91,277	-94.737%
2026-04-02	1.5500	1.8300	1.5500	1.8000	+25.000%	9	91,244	-94.444%
2026-04-01	1.4000	1.4400	1.3800	1.4400	-9.434%	5	91,244	-93.056%
2026-03-31	1.4500	1.6300	1.4400	1.5900	+24.219%	34	91,246	-93.711%
2026-03-30	1.4100	1.4100	1.2500	1.2800	-7.914%	173	91,252	-92.188%
2026-03-27	1.3900	1.4000	1.3900	1.3900	-14.724%	16	91,198	-92.806%
2026-03-26	1.2000	1.6300	1.2000	1.6300	+46.847%	3	91,193	-93.865%
2026-03-25	1.1500	1.1500	1.0700	1.1100	0.000%	26	91,192	-90.991%
2026-03-24	1.2500	1.2500	1.0800	1.1100	-14.615%	11	91,183	-90.991%
2026-03-23	1.3500	1.3500	1.2900	1.3000	+10.169%	19	91,185	-92.308%
2026-03-20	1.1700	1.1800	1.1700	1.1800	+2.609%	25	91,166	-91.525%
2026-03-19	1.5000	1.5000	1.1500	1.1500	-28.125%	30	91,147	-91.304%
2026-03-18	1.2200	1.7500	1.2200	1.6000	+5.960%	22	91,127	-93.750%
2026-03-17	1.5700	1.7100	1.4900	1.5100	-17.935%	11	91,137	-93.377%
2026-03-16	1.9500	1.9500	1.8000	1.8400	-7.538%	48	91,140	-94.565%
2026-03-13	2.0300	2.0300	1.8500	1.9900	-5.238%	11	91,143	-94.975%
2026-03-12	2.0400	2.1000	1.9100	2.1000	+2.941%	13	91,137	-95.238%
2026-03-11	2.5000	2.5000	1.9700	2.0400	-13.924%	62	91,138	-95.098%
2026-03-10	2.5000	2.5300	2.3500	2.3700	-12.222%	27	91,109	-95.781%
2026-03-09	2.9000	2.9000	2.6500	2.7000	-11.765%	132	91,105	-96.296%
2026-03-06	3.1200	3.1400	2.7200	3.0600	+5.155%	58	91,091	-96.732%
2026-03-05	2.9000	3.1100	2.7800	2.9100	+2.105%	50	91,098	-96.564%
2026-03-04	2.8200	3.0500	2.7100	2.8500	+1.786%	102	91,101	-96.491%
2026-03-03	2.7500	2.9300	2.5800	2.8000	-1.754%	39	91,081	-96.429%
2026-03-02	2.4600	3.1500	2.4600	2.8500	+3.636%	129	91,087	-96.491%
2026-02-27	2.3200	2.7600	1.8000	2.7500	+159.434%	90,694	91,044	-96.364%
2026-02-25	0.8800	1.0600	0.8800	1.0600	+92.727%	9	501	-90.566%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-14.063%	1	501	-81.818%
2026-02-20	0.6500	0.6500	0.6400	0.6400	+4.918%	26	502	-84.375%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-8.955%	1	526	-83.607%
2026-02-18	0.6700	0.6700	0.6700	0.6700	-10.667%	1	526	-85.075%
2026-02-17	0.7400	0.7500	0.7400	0.7500	+4.167%	2	526	-86.667%
2026-02-13	0.7200	0.7200	0.7200	0.7200	+9.091%	1	526	-86.111%
2026-02-12	0.7200	0.7600	0.6600	0.6600	-17.500%	11	526	-84.848%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-23.077%	1	523	-87.500%
2026-02-10	0.9500	1.0400	0.9500	1.0400	+22.353%	3	523	-90.385%
2026-02-05	0.8500	0.8500	0.8500	0.8500	+4.938%	1	521	-88.235%
2026-02-03	0.8000	0.8100	0.7900	0.8100	-18.182%	16	521	-87.654%
2026-02-02	1.0000	1.0000	0.9900	0.9900	-5.714%	5	531	-89.899%
2026-01-30	1.0700	1.0700	1.0400	1.0500	-2.778%	13	535	-90.476%
2026-01-29	1.0200	1.0900	1.0200	1.0800	-13.600%	29	532	-90.741%
2026-01-28	1.2500	1.2500	1.2500	1.2500	+8.696%	10	517	-92.000%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-19.580%	10	507	-91.304%
2026-01-26	1.5000	1.5000	1.4300	1.4300	+27.679%	2	517	-93.007%
2026-01-22	1.2400	1.2400	1.1200	1.1200	-8.197%	37	517	-91.071%
2026-01-21	1.2400	1.3400	1.1600	1.2200	-45.536%	72	511	-91.803%
2026-01-20	2.3000	2.3000	2.2400	2.2400	+2.752%	2	515	-95.536%
2026-01-16	2.2100	2.2100	2.1800	2.1800	-11.382%	2	512	-95.413%
2026-01-15	2.4400	2.4600	2.4100	2.4600	+3.361%	14	512	-95.935%
2026-01-14	2.3500	2.5000	2.3500	2.3800	-7.031%	21	502	-95.798%
2026-01-13	2.3500	2.6500	2.3500	2.5600	+10.345%	4	503	-96.094%
2026-01-12	2.4500	2.5200	2.3200	2.3200	-5.306%	62	506	-95.690%
2026-01-09	2.1800	2.4500	2.1800	2.4500	+0.410%	128	506	-95.918%
2026-01-07	2.4600	2.4600	2.4400	2.4400	+1.245%	5	427	-95.902%
2026-01-06	2.3000	2.4100	2.3000	2.4100	-10.075%	2	428	-95.851%
2026-01-05	2.5200	2.7000	2.5200	2.6800	+3.077%	4	426	-96.269%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-16.399%	1	426	-96.154%
2025-12-31	3.0100	3.1100	3.0100	3.1100	-7.164%	31	443	-96.785%
2025-12-26	3.3500	3.3500	3.3500	3.3500	+6.349%	4	443	-97.015%
2025-12-23	3.2000	3.2000	3.1500	3.1500	-17.105%	4	442	-96.825%
2025-12-19	3.8000	3.8000	3.8000	3.8000	+4.110%	5	438	-97.368%
2025-12-18	3.6500	3.6500	3.6500	3.6500	-9.877%	1	433	-97.260%
2025-12-17	4.0500	4.0500	4.0500	4.0500	+6.579%	1	432	-97.531%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-11.628%	2	431	-97.368%
2025-12-12	4.3000	4.3000	4.3000	4.3000	+5.911%	1	431	-97.674%
2025-12-11	4.0600	4.0600	4.0600	4.0600	-4.471%	2	430	-97.537%
2025-12-10	4.2500	4.2500	4.2500	4.2500	-10.526%	1	429	-97.647%
2025-12-09	4.4400	4.7500	4.4400	4.7500	-22.890%	21	428	-97.895%
2025-12-05	6.5000	6.5000	6.1600	6.1600	-4.050%	3	408	-98.377%
2025-12-04	6.0800	6.5200	6.0800	6.4200	-1.382%	40	405	-98.442%
2025-12-03	6.3700	6.5100	6.3000	6.5100	-21.566%	53	391	-98.464%
2025-12-02	8.3000	8.3000	8.3000	8.3000	+0.606%	50	391	-98.795%
2025-12-01	8.2500	8.2500	8.2500	8.2500	+5.769%	1	341	-98.788%
2025-11-28	7.8800	7.8800	7.8000	7.8000	+4.278%	51	340	-98.718%
2025-11-26	7.4800	7.4800	7.4800	7.4800	+11.642%	15	291	-98.663%
2025-11-25	6.7500	7.0000	6.7000	6.7000	-13.548%	27	291	-98.507%
2025-11-24	7.0000	7.7500	7.0000	7.7500	-16.397%	11	277	-98.710%
2025-11-19	9.2700	9.2700	9.2700	9.2700	-18.898%	10	266	-98.921%
2025-11-18	11.4300	11.4300	11.4300	11.4300	+17.835%	1	271	-99.125%
2025-11-17	9.7000	9.7000	9.7000	9.7000	0.000%	1	271	-98.969%