Dark

NFLX20260821C130
NFLX Aug 21 2026 130.00 Call (NFLX260821C00130000)
option OPRA

EOD

Jul 1, 2026

0.0800-20.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0700	0.0800	0.0700	0.0800	-20.000%	3	14,046	0.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	1	14,049	-20.000%
2026-06-29	0.1200	0.1200	0.1100	0.1100	-8.333%	6	14,048	-27.273%
2026-06-26	0.1000	0.1200	0.1000	0.1200	+20.000%	443	14,049	-33.333%
2026-06-24	0.1100	0.1100	0.1000	0.1000	0.000%	26	13,893	-20.000%
2026-06-23	0.1200	0.1200	0.1000	0.1000	-23.077%	20	13,892	-20.000%
2026-06-22	0.1300	0.1300	0.1000	0.1300	0.000%	128	13,890	-38.462%
2026-06-18	0.1400	0.1600	0.1300	0.1300	-38.095%	73	13,890	-38.462%
2026-06-17	0.2100	0.2100	0.2100	0.2100	+40.000%	3	13,890	-61.905%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-16.667%	91	13,890	-46.667%
2026-06-15	0.1500	0.2000	0.1500	0.1800	0.000%	16	13,994	-55.556%
2026-06-12	0.2400	0.2400	0.1700	0.1800	-10.000%	18	13,994	-55.556%
2026-06-11	0.1900	0.2200	0.1900	0.2000	0.000%	56	13,994	-60.000%
2026-06-10	0.2200	0.2200	0.2000	0.2000	-4.762%	10	13,984	-60.000%
2026-06-09	0.2100	0.2100	0.1800	0.2100	+16.667%	23	13,987	-61.905%
2026-06-08	0.4200	0.4200	0.1800	0.1800	-28.000%	192	14,007	-55.556%
2026-06-05	0.2400	0.2500	0.2100	0.2500	+8.696%	586	13,986	-68.000%
2026-06-04	0.5200	0.5200	0.2300	0.2300	-20.690%	87	13,920	-65.217%
2026-06-03	0.3200	0.3200	0.2700	0.2900	-9.375%	16	13,903	-72.414%
2026-06-02	0.3200	0.3500	0.3100	0.3200	-20.000%	53	13,891	-75.000%
2026-06-01	0.3400	0.4000	0.3000	0.4000	+33.333%	58	13,884	-80.000%
2026-05-29	0.3000	0.3000	0.2900	0.3000	0.000%	153	13,916	-73.333%
2026-05-28	0.2600	0.3000	0.2600	0.3000	+15.385%	92	13,826	-73.333%
2026-05-27	0.3300	0.3300	0.2600	0.2600	-13.333%	98	13,834	-69.231%
2026-05-26	0.3300	0.3300	0.3000	0.3000	+3.448%	21	13,739	-73.333%
2026-05-22	0.2700	0.3300	0.2700	0.2900	0.000%	65	13,738	-72.414%
2026-05-21	0.3500	0.3500	0.2900	0.2900	-6.452%	13	13,727	-72.414%
2026-05-20	0.3500	0.3500	0.3100	0.3100	-6.061%	3	13,727	-74.194%
2026-05-19	0.4200	0.4400	0.3200	0.3300	-8.333%	1,997	13,710	-75.758%
2026-05-18	0.3500	0.3800	0.3400	0.3600	+28.571%	52	13,710	-77.778%
2026-05-15	0.2900	0.3000	0.2000	0.2800	-3.448%	1,165	13,710	-71.429%
2026-05-14	0.3500	0.3500	0.2900	0.2900	-9.375%	809	13,731	-72.414%
2026-05-13	0.3000	0.3200	0.3000	0.3200	+6.667%	13	12,983	-75.000%
2026-05-12	0.3200	0.3500	0.3000	0.3000	+20.000%	592	12,983	-73.333%
2026-05-11	0.2800	0.2800	0.2100	0.2500	-10.714%	1,474	12,983	-68.000%
2026-05-08	0.2500	0.3300	0.2500	0.2800	-17.647%	6	12,815	-71.429%
2026-05-07	0.3300	0.3700	0.3100	0.3400	+6.250%	91	12,815	-76.471%
2026-05-06	0.3500	0.3500	0.2800	0.3200	+6.667%	212	12,827	-75.000%
2026-05-05	0.3000	0.4400	0.3000	0.3000	-26.829%	76	12,752	-73.333%
2026-05-04	0.4400	0.4700	0.4000	0.4100	-10.870%	262	12,808	-80.488%
2026-05-01	0.6300	0.6300	0.4500	0.4600	-17.857%	302	13,115	-82.609%
2026-04-30	0.5100	0.5600	0.4900	0.5600	+19.149%	182	13,115	-85.714%
2026-04-29	0.4600	0.5100	0.4600	0.4700	-4.082%	290	13,245	-82.979%
2026-04-28	0.4400	0.4900	0.3800	0.4900	+11.364%	116	13,326	-83.673%
2026-04-27	0.4500	0.5300	0.4400	0.4400	-8.333%	179	13,247	-81.818%
2026-04-24	0.5000	0.5700	0.4500	0.4800	-4.000%	119	13,284	-83.333%
2026-04-23	0.5500	0.5800	0.5000	0.5000	-16.667%	200	13,281	-84.000%
2026-04-22	0.5500	0.6400	0.5100	0.6000	+13.208%	336	13,340	-86.667%
2026-04-21	0.7000	0.7100	0.5300	0.5300	-17.188%	337	13,276	-84.906%
2026-04-20	0.7500	0.7500	0.5400	0.6400	-28.889%	876	13,276	-87.500%
2026-04-17	0.6600	1.0000	0.6600	0.9000	-67.857%	1,277	13,257	-91.111%
2026-04-16	2.7500	3.0300	2.4600	2.8000	+5.660%	432	12,884	-97.143%
2026-04-15	1.9000	2.7400	1.9000	2.6500	+12.766%	83	12,759	-96.981%
2026-04-14	1.8400	2.5000	1.8400	2.3500	+23.037%	13,797	12,735	-96.596%
2026-04-13	1.7500	2.0300	1.6900	1.9100	+7.910%	1,051	19,570	-95.812%
2026-04-10	1.7600	1.7900	1.6500	1.7700	+4.118%	19	20,162	-95.480%
2026-04-09	1.2700	1.7500	1.2700	1.7000	+36.000%	32	20,171	-95.294%
2026-04-08	1.3900	1.4500	1.2500	1.2500	-10.714%	37	20,176	-93.600%
2026-04-07	1.3300	1.4200	1.3300	1.4000	+0.719%	17	20,180	-94.286%
2026-04-06	1.6000	1.8400	1.2900	1.3900	+10.317%	51	20,171	-94.245%
2026-04-02	0.7200	1.2800	0.7200	1.2600	+21.154%	39	20,133	-93.651%
2026-04-01	1.0000	1.0400	0.9300	1.0400	-6.306%	28	20,133	-92.308%
2026-03-31	1.0400	1.1100	1.0000	1.1100	+23.333%	64	20,134	-92.793%
2026-03-30	0.9400	0.9500	0.9000	0.9000	-4.255%	11	20,183	-91.111%
2026-03-27	1.1200	1.1200	0.8900	0.9400	-8.738%	13	20,192	-91.489%
2026-03-26	0.8500	1.0900	0.8000	1.0300	+30.380%	77	20,192	-92.233%
2026-03-25	0.7500	0.8200	0.7300	0.7900	+1.282%	11	20,194	-89.873%
2026-03-24	0.9500	0.9500	0.7800	0.7800	-13.333%	17	20,192	-89.744%
2026-03-20	0.8500	0.9300	0.7900	0.9000	+5.882%	33	20,196	-91.111%
2026-03-19	1.0000	1.0000	0.8500	0.8500	-27.350%	20	20,199	-90.588%
2026-03-18	1.0400	1.3300	1.0400	1.1700	+6.364%	33	20,209	-93.162%
2026-03-17	1.3500	1.3500	1.1000	1.1000	-18.519%	16	20,217	-92.727%
2026-03-16	1.5600	1.5600	1.3400	1.3500	-5.594%	18	20,209	-94.074%
2026-03-13	1.4000	1.5400	1.4000	1.4300	-3.378%	26	20,220	-94.406%
2026-03-12	1.5300	1.7000	1.4600	1.4800	-2.632%	80	20,210	-94.595%
2026-03-11	1.8700	1.8700	1.5100	1.5200	-15.556%	107	20,215	-94.737%
2026-03-10	2.0700	2.0700	1.7000	1.8000	-13.876%	11	20,239	-95.556%
2026-03-09	2.1200	2.1200	1.9000	2.0900	-10.684%	267	20,246	-96.172%
2026-03-06	2.3700	2.3900	2.1000	2.3400	+4.000%	106	20,187	-96.581%
2026-03-05	1.8900	2.3000	1.8900	2.2500	+2.273%	69	20,189	-96.444%
2026-03-04	2.1300	2.4500	2.0000	2.2000	-2.222%	91	20,170	-96.364%
2026-03-03	2.1400	2.2500	1.9800	2.2500	0.000%	77	20,167	-96.444%
2026-03-02	2.5000	2.5000	2.0000	2.2500	+12.500%	156	20,203	-96.444%
2026-02-27	1.6800	2.1300	1.0000	2.0000	+122.222%	13,009	20,193	-96.000%
2026-02-26	0.8000	0.9000	0.7500	0.9000	+42.857%	36	8,567	-91.111%
2026-02-25	0.6600	0.7500	0.5100	0.6300	+31.250%	125	8,639	-87.302%
2026-02-24	0.4900	0.5000	0.4500	0.4800	+14.286%	15	8,639	-83.333%
2026-02-23	0.5400	0.5400	0.4200	0.4200	-23.636%	45	8,639	-80.952%
2026-02-20	0.4900	0.5500	0.4500	0.5500	+5.769%	81	8,647	-85.455%
2026-02-19	0.5500	0.5500	0.5200	0.5200	0.000%	23	8,682	-84.615%
2026-02-18	0.5000	0.6000	0.4600	0.5200	+4.000%	37	8,705	-84.615%
2026-02-17	0.7800	0.7800	0.4300	0.5000	-16.667%	27	8,731	-84.000%
2026-02-13	0.5400	0.6000	0.4600	0.6000	+13.208%	101	8,714	-86.667%
2026-02-12	0.5400	0.6100	0.4700	0.5300	-17.188%	165	8,714	-84.906%
2026-02-11	0.7300	0.7300	0.5900	0.6400	-20.000%	11	8,817	-87.500%
2026-02-10	0.8900	0.8900	0.7200	0.8000	+17.647%	82	8,819	-90.000%
2026-02-09	0.6500	0.7000	0.6100	0.6800	-1.449%	63	8,798	-88.235%
2026-02-06	0.7300	0.8300	0.6100	0.6900	+4.545%	45	8,845	-88.406%
2026-02-05	0.7800	0.8600	0.6600	0.6600	0.000%	187	8,871	-87.879%
2026-02-04	0.7400	0.7500	0.6300	0.6600	+3.125%	249	8,838	-87.879%
2026-02-03	0.7700	0.7700	0.6000	0.6400	-16.883%	117	8,921	-87.500%
2026-02-02	0.8600	0.9000	0.5500	0.7700	-9.412%	225	8,964	-89.610%
2026-01-30	0.8500	0.8500	0.6500	0.8500	+3.659%	102	9,049	-90.588%
2026-01-29	0.9000	0.9000	0.7500	0.8200	-14.583%	2,314	9,031	-90.244%
2026-01-28	1.0100	1.0800	0.8900	0.9600	-3.030%	163	10,087	-91.667%
2026-01-27	1.0000	1.0300	0.9000	0.9900	-6.604%	110	10,051	-91.919%
2026-01-26	1.1000	1.1600	1.0600	1.0600	-3.636%	97	10,075	-92.453%
2026-01-23	0.9400	1.1000	0.9000	1.1000	+26.437%	426	10,113	-92.727%
2026-01-22	1.0400	1.0500	0.8100	0.8700	-18.692%	72,120	10,354	-90.805%
2026-01-21	1.0000	1.5000	0.9000	1.0700	-40.556%	1,817	79,265	-92.523%
2026-01-20	1.8300	2.0000	1.7400	1.8000	+5.263%	434	79,033	-95.556%
2026-01-16	1.8500	1.8700	1.7000	1.7100	-6.044%	244	78,656	-95.322%
2026-01-15	2.0000	2.0000	1.7900	1.8200	-3.704%	357	78,656	-95.604%
2026-01-14	2.2100	2.2100	1.8000	1.8900	-7.805%	519	78,561	-95.767%
2026-01-13	1.8300	2.1500	1.8200	2.0500	+9.626%	1,531	78,449	-96.098%
2026-01-12	1.9200	2.0200	1.8300	1.8700	-2.604%	3,127	78,430	-95.722%
2026-01-09	1.8000	1.9400	1.6200	1.9200	+1.587%	77,354	76,466	-95.833%
2026-01-08	1.8900	1.8900	1.8900	1.8900	+2.162%	3	490	-95.767%
2026-01-07	1.8500	1.8500	1.8500	1.8500	-2.116%	2	490	-95.676%
2026-01-06	1.9300	1.9300	1.8900	1.8900	-6.897%	4	488	-95.767%
2026-01-05	2.1100	2.1100	2.0300	2.0300	+4.639%	20	465	-96.059%
2026-01-02	2.0000	2.0000	1.9400	1.9400	-20.816%	6	465	-95.876%
2025-12-31	2.4200	2.4500	2.4200	2.4500	-3.543%	13	469	-96.735%
2025-12-22	2.6600	2.7400	2.5400	2.5400	-15.333%	17	469	-96.850%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-11.765%	1	471	-97.333%
2025-12-17	3.3300	3.4000	3.3300	3.4000	+9.677%	9	470	-97.647%
2025-12-16	3.1000	3.1500	3.1000	3.1000	-12.921%	6	470	-97.419%
2025-12-12	3.7100	3.7100	3.5600	3.5600	+4.706%	3	466	-97.753%
2025-12-11	3.3200	3.4000	3.3200	3.4000	+13.712%	15	466	-97.647%
2025-12-10	3.5000	3.5000	2.9900	2.9900	-15.775%	19	461	-97.324%
2025-12-09	3.8000	3.8000	3.5500	3.5500	-4.054%	31	449	-97.746%
2025-12-08	3.9000	3.9000	3.6000	3.7000	-18.860%	10	438	-97.838%
2025-12-05	4.0000	5.2600	4.0000	4.5600	-8.800%	41	431	-98.246%
2025-12-04	4.9000	5.0000	4.9000	5.0000	-2.153%	2	402	-98.400%
2025-12-03	5.1100	5.1100	5.1100	5.1100	-18.240%	1	400	-98.434%
2025-11-28	6.2500	6.2500	6.2500	6.2500	+4.167%	1	400	-98.720%
2025-11-26	5.9500	6.0000	5.9500	6.0000	-4.762%	3	398	-98.667%
2025-11-24	5.6500	6.5000	5.6500	6.3000	+2.439%	24	398	-98.730%
2025-11-21	6.5500	6.5500	6.0900	6.1500	-23.792%	24	385	-98.699%
2025-11-19	7.6900	8.1000	7.6900	8.0700	-0.982%	10	381	-99.009%
2025-11-17	8.3200	8.3200	8.1500	8.1500	0.000%	12	372	-99.018%