Dark

NFLX20260821C70
NFLX Aug 21 2026 70.00 Call (NFLX260821C00070000)
option OPRA

Expired

Aug 20, 2026

10.60+3.617%(+0.37)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1000	11.0200	9.8300	10.6000	+3.617%	206	9,637	0.000%
2026-08-19	8.2000	11.1000	8.2000	10.2300	+25.521%	616	9,658	+3.617%
2026-08-18	7.3600	9.0500	6.9700	8.1500	+33.607%	163	9,674	+30.061%
2026-08-17	8.0000	8.0000	5.5800	6.1000	-26.061%	226	9,708	+73.770%
2026-08-14	8.5500	8.7000	7.9000	8.2500	-1.198%	588	9,751	+28.485%
2026-08-13	5.0500	8.5000	5.0500	8.3500	+89.342%	853	9,813	+26.946%
2026-08-12	4.7500	4.7500	3.9500	4.4100	-15.192%	336	10,103	+140.363%
2026-08-11	6.3600	7.0500	4.9600	5.2000	-20.000%	379	10,227	+103.846%
2026-08-10	4.3300	6.5000	4.2500	6.5000	+39.485%	500	10,314	+63.077%
2026-08-07	4.2500	4.9500	4.2000	4.6600	+7.126%	169	10,374	+127.468%
2026-08-06	5.6200	5.6200	4.0900	4.3500	-12.651%	220	10,405	+143.678%
2026-08-05	5.8000	5.8600	4.1500	4.9800	+10.667%	459	10,421	+112.851%
2026-08-04	4.3400	4.7000	3.8500	4.5000	+1.124%	496	10,547	+135.556%
2026-08-03	4.1000	4.8500	3.6500	4.4500	+30.882%	525	10,576	+138.202%
2026-07-31	3.7000	3.7000	3.1300	3.4000	-25.602%	673	10,653	+211.765%
2026-07-30	3.1000	4.5700	2.7700	4.5700	-5.773%	516	10,791	+131.947%
2026-07-29	3.8300	4.9000	3.5600	4.8500	+21.250%	295	10,885	+118.557%
2026-07-28	3.5000	5.0500	3.4400	4.0000	+42.857%	1,015	10,909	+165.000%
2026-07-27	3.0300	3.6000	2.5900	2.8000	+2.564%	1,447	11,303	+278.571%
2026-07-24	2.1400	3.1000	1.8500	2.7300	+21.333%	3,292	11,044	+288.278%
2026-07-23	2.1500	2.4200	1.8300	2.2500	+2.273%	1,691	10,783	+371.111%
2026-07-22	2.7000	3.2100	2.1000	2.2000	-2.222%	7,456	10,560	+381.818%
2026-07-21	1.8300	2.3200	1.5500	2.2500	+17.801%	4,850	9,086	+371.111%
2026-07-20	2.3000	2.3300	1.6400	1.9100	-28.464%	3,213	7,644	+454.974%
2026-07-17	1.5500	2.9800	1.4000	2.6700	-63.172%	9,098	6,597	+297.004%
2026-07-16	7.0000	7.2500	6.4000	7.2500	+9.023%	558	3,857	+46.207%
2026-07-15	6.8000	7.5000	6.4600	6.6500	+3.101%	153	3,655	+59.398%
2026-07-14	6.0000	6.7500	5.8000	6.4500	-5.147%	213	3,695	+64.341%
2026-07-13	7.3000	7.9000	6.7000	6.8000	+4.615%	261	3,629	+55.882%
2026-07-10	7.7800	7.7800	6.1100	6.5000	-19.255%	617	3,690	+63.077%
2026-07-09	7.1500	8.0500	7.1500	8.0500	-3.823%	519	3,551	+31.677%
2026-07-08	8.1000	8.6000	7.7500	8.3700	-4.452%	95	3,068	+26.643%
2026-07-07	9.7000	10.0000	8.7600	8.7600	+4.535%	120	3,037	+21.005%
2026-07-06	8.4500	8.9500	8.3800	8.3800	-16.200%	352	2,997	+26.492%
2026-07-02	8.1200	10.3500	8.1200	10.0000	+35.685%	144	2,890	+6.000%
2026-07-01	6.2000	7.3700	6.2000	7.3700	+28.174%	200	2,890	+43.826%
2026-06-30	6.8200	6.8200	5.6300	5.7500	-19.916%	107	2,815	+84.348%
2026-06-29	7.9700	8.6000	7.1000	7.1800	+2.571%	277	2,741	+47.632%
2026-06-26	5.8000	8.0500	5.8000	7.0000	+31.579%	171	2,574	+51.429%
2026-06-25	5.8500	6.5600	5.3000	5.3200	-11.185%	165	2,544	+99.248%
2026-06-24	6.4500	6.5000	5.8500	5.9900	-7.132%	99	2,500	+76.962%
2026-06-23	7.1500	7.1600	6.4000	6.4500	-2.421%	288	2,430	+64.341%
2026-06-22	8.9500	8.9500	6.1000	6.6100	-34.877%	2,855	2,437	+60.363%
2026-06-18	9.2000	10.1500	8.9000	10.1500	+5.950%	46	451	+4.433%
2026-06-17	10.7000	10.7000	9.5000	9.5800	-14.464%	137	451	+10.647%
2026-06-16	11.5000	11.5000	10.5000	11.2000	-13.380%	35	451	-5.357%
2026-06-15	12.9000	12.9300	12.9000	12.9300	+4.696%	5	428	-18.020%
2026-06-12	13.4200	13.4200	12.0000	12.3500	-11.849%	17	428	-14.170%
2026-06-10	14.5000	14.5000	14.0100	14.0100	+3.778%	3	428	-24.340%
2026-06-09	13.5000	13.5000	13.5000	13.5000	-5.263%	10	429	-21.481%
2026-06-08	14.2500	14.2500	14.2500	14.2500	+3.636%	1	419	-25.614%
2026-06-05	13.6900	14.0000	13.6900	13.7500	-1.786%	132	420	-22.909%
2026-06-03	15.0000	15.0000	13.5200	14.0000	-9.677%	87	389	-24.286%
2026-06-02	15.5000	15.5000	15.5000	15.5000	-11.429%	10	309	-31.613%
2026-05-29	17.5000	17.5000	17.5000	17.5000	+0.517%	1	309	-39.429%
2026-05-28	18.0000	18.0000	17.4100	17.4100	-10.350%	2	308	-39.115%
2026-05-26	19.4200	19.4200	19.4200	19.4200	-2.363%	2	306	-45.417%
2026-05-21	19.6500	19.8900	19.6500	19.8900	-3.680%	138	308	-46.707%
2026-05-19	22.0200	22.0200	20.6500	20.6500	+2.228%	8	308	-48.668%
2026-05-18	20.2000	20.2000	20.2000	20.2000	+5.593%	1	303	-47.525%
2026-05-15	19.4500	19.4500	18.8500	19.1300	+0.950%	4	303	-44.590%
2026-05-14	19.7500	19.7500	18.9500	18.9500	-2.067%	4	302	-44.063%
2026-05-13	19.9500	19.9500	19.3500	19.3500	-1.023%	2	300	-45.220%
2026-05-12	20.2000	20.2000	19.5500	19.5500	+11.080%	4	300	-45.780%
2026-05-11	17.6000	17.6000	17.6000	17.6000	-9.744%	1	300	-39.773%
2026-05-08	19.5000	19.5000	19.5000	19.5000	-4.412%	4	301	-45.641%
2026-05-07	20.4000	20.4000	20.4000	20.4000	+2.358%	5	301	-48.039%
2026-05-05	22.0000	22.0000	19.9300	19.9300	-13.648%	9	296	-46.814%
2026-05-04	23.0800	23.0800	23.0800	23.0800	-4.628%	2	290	-54.073%
2026-04-30	24.2000	24.2000	24.2000	24.2000	+0.415%	1	292	-56.198%
2026-04-29	24.1000	24.1000	24.1000	24.1000	+1.091%	1	292	-56.017%
2026-04-28	22.0000	23.8400	22.0000	23.8400	-4.640%	7	291	-55.537%
2026-04-22	25.0000	25.0000	25.0000	25.0000	-1.768%	50	291	-57.600%
2026-04-21	25.4500	25.4500	25.4500	25.4500	-2.602%	5	241	-58.350%
2026-04-20	27.1200	27.1200	26.1300	26.1300	-9.897%	2	243	-59.434%
2026-04-17	28.0000	29.8300	28.0000	29.0000	-26.712%	61	244	-63.448%
2026-04-16	40.1300	40.1300	39.5700	39.5700	+13.057%	8	238	-73.212%
2026-04-13	35.0000	35.0000	35.0000	35.0000	+5.581%	30	236	-69.714%
2026-04-10	33.1500	33.1500	33.1500	33.1500	+0.060%	1	206	-68.024%
2026-04-09	33.1300	33.1300	33.1300	33.1300	+3.856%	1	207	-68.005%
2026-04-06	31.9000	31.9000	31.9000	31.9000	+11.891%	20	206	-66.771%
2026-03-31	28.5600	28.5600	28.5100	28.5100	+7.382%	6	186	-62.820%
2026-03-27	26.5500	26.5500	26.5500	26.5500	+4.528%	1	180	-60.075%
2026-03-26	25.4000	25.4000	25.4000	25.4000	+3.043%	2	180	-58.268%
2026-03-24	24.6500	24.6500	24.6500	24.6500	-5.010%	2	179	-56.998%
2026-03-23	25.9500	25.9500	25.9500	25.9500	+5.962%	4	178	-59.152%
2026-03-20	24.4900	24.4900	24.4900	24.4900	-11.588%	4	182	-56.717%
2026-03-17	28.8000	28.8000	27.7000	27.7000	-2.258%	5	178	-61.733%
2026-03-11	28.0000	28.3400	28.0000	28.3400	-4.579%	6	177	-62.597%
2026-03-10	29.7000	29.7000	29.7000	29.7000	-5.081%	4	172	-64.310%
2026-03-09	30.1800	31.2900	30.0700	31.2900	-2.705%	52	176	-66.123%
2026-03-06	32.1600	32.1600	32.1600	32.1600	+1.069%	1	158	-67.040%
2026-03-04	32.1700	32.1700	31.8200	31.8200	+7.864%	6	159	-66.688%
2026-03-03	29.2000	29.5000	29.2000	29.5000	-3.595%	13	160	-64.068%
2026-03-02	30.2900	30.6000	30.2900	30.6000	+13.333%	46	162	-65.359%
2026-02-27	24.5000	27.0000	24.5000	27.0000	+48.515%	24	139	-60.741%
2026-02-25	17.1000	18.1800	17.1000	18.1800	+39.846%	5	127	-41.694%
2026-02-24	13.0000	13.0000	13.0000	13.0000	0.000%	1	127	-18.462%
2026-02-23	12.9000	13.0000	12.9000	13.0000	-10.345%	16	128	-18.462%
2026-02-20	13.9500	14.5000	13.9000	14.5000	+7.407%	27	112	-26.897%
2026-02-19	13.3000	13.5000	13.3000	13.5000	-0.735%	27	107	-21.481%
2026-02-18	13.6000	13.6000	13.6000	13.6000	0.000%	2	91	-22.059%
2026-02-17	13.3500	13.6000	13.3500	13.6000	+1.493%	6	91	-22.059%
2026-02-13	13.4000	13.4000	13.4000	13.4000	+0.904%	1	89	-20.896%
2026-02-12	14.5500	14.5500	13.2800	13.2800	-14.543%	6	89	-20.181%
2026-02-11	17.3500	17.3500	15.5400	15.5400	-13.184%	14	83	-31.789%
2026-02-10	18.5000	18.5000	17.8000	17.9000	+9.480%	11	71	-40.782%
2026-02-09	17.0000	17.0000	16.0000	16.3500	-8.710%	16	69	-35.168%
2026-02-05	17.9100	17.9100	17.9100	17.9100	+16.678%	2	57	-40.815%
2026-02-03	16.6000	16.7100	15.3500	15.3500	-13.277%	7	59	-30.945%
2026-02-02	17.9500	17.9500	17.7000	17.7000	-1.117%	3	59	-40.113%
2026-01-29	18.0000	18.3500	17.8900	17.9000	-10.812%	5	58	-40.782%
2026-01-28	20.0700	20.0700	20.0700	20.0700	+4.260%	1	57	-47.185%
2026-01-27	19.2500	19.2500	19.2500	19.2500	-5.822%	10	57	-44.935%
2026-01-26	20.8500	20.8500	20.4400	20.4400	+0.196%	4	63	-48.141%
2026-01-23	19.1000	20.4000	19.0400	20.4000	+11.475%	22	59	-48.039%
2026-01-22	18.3000	18.3000	18.3000	18.3000	-3.277%	1	41	-42.077%
2026-01-21	18.9200	18.9200	18.9200	18.9200	-16.023%	1	40	-43.975%
2026-01-20	23.5200	23.5200	22.5300	22.5300	-1.184%	2	40	-52.952%
2026-01-16	22.8900	22.9000	22.8000	22.8000	-3.676%	8	34	-53.509%
2026-01-15	24.0000	24.0000	23.6700	23.6700	-5.016%	21	34	-55.218%
2026-01-13	24.4300	24.9200	24.4300	24.9200	+3.833%	2	15	-57.464%
2026-01-09	24.0000	24.0000	24.0000	24.0000	-4.038%	1	14	-55.833%
2026-01-08	25.0100	25.0100	25.0100	25.0100	-13.460%	10	13	-57.617%
2025-12-15	28.9000	28.9000	28.9000	28.9000	-5.955%	1	7	-63.322%
2025-12-08	30.7300	30.7300	30.7300	30.7300	-10.928%	1	6	-65.506%
2025-12-05	34.5000	34.5000	34.5000	34.5000	-7.877%	1	5	-69.275%
2025-12-03	37.4500	37.4500	37.4500	37.4500	-11.882%	2	4	-71.696%
2025-12-02	42.5000	42.5000	42.5000	42.5000	0.000%	2	2	-75.059%