Dark

NFLX20260821C76
NFLX Aug 21 2026 76.00 Call (NFLX260821C00076000)
option OPRA

Expired

Aug 20, 2026

4.19-0.238%(-0.01)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3900	5.0900	3.7100	4.1900	-0.238%	205	5,390	0.000%
2026-08-19	3.0000	5.2500	2.6800	4.2000	+97.183%	723	5,488	-0.238%
2026-08-18	1.8600	3.2800	1.2800	2.1300	+88.496%	2,795	5,859	+96.714%
2026-08-17	2.3500	2.8300	0.8900	1.1300	-57.519%	6,631	6,455	+270.796%
2026-08-14	3.0500	3.2000	2.3800	2.6600	-9.831%	1,184	5,264	+57.519%
2026-08-13	1.4900	3.0000	1.2200	2.9500	+304.110%	3,980	5,197	+42.034%
2026-08-12	0.9200	0.9300	0.5800	0.7300	-32.407%	1,632	5,689	+473.973%
2026-08-11	1.8500	2.2600	0.9900	1.0800	-46.269%	2,387	5,039	+287.963%
2026-08-10	1.0100	2.0100	0.9000	2.0100	+77.876%	2,748	4,746	+108.458%
2026-08-07	1.0500	1.2900	0.9500	1.1300	0.000%	1,283	4,665	+270.796%
2026-08-06	1.8900	1.8900	1.0100	1.1300	-24.667%	609	4,499	+270.796%
2026-08-05	2.1600	2.1600	1.1600	1.5000	-1.316%	4,102	4,512	+179.333%
2026-08-04	1.0600	1.5200	1.0600	1.5200	+7.042%	1,776	3,615	+175.658%
2026-08-03	1.3100	1.6200	1.0300	1.4200	+42.000%	505	3,205	+195.070%
2026-07-31	1.0300	1.1600	0.8600	1.0000	-24.812%	940	3,163	+319.000%
2026-07-30	0.9800	1.4300	0.7500	1.3300	-14.194%	224	2,986	+215.038%
2026-07-29	0.9800	1.6200	0.9800	1.5500	+23.016%	467	2,919	+170.323%
2026-07-28	1.1500	1.8100	1.0800	1.2600	+65.789%	519	3,080	+232.540%
2026-07-27	0.8400	1.0600	0.7500	0.7600	-8.434%	378	3,053	+451.316%
2026-07-24	0.5000	0.9300	0.5000	0.8300	+36.066%	363	2,941	+404.819%
2026-07-23	0.5900	0.7500	0.5600	0.6100	-8.955%	162	2,852	+586.885%
2026-07-22	0.8400	1.1000	0.6500	0.6700	-6.944%	676	2,846	+525.373%
2026-07-21	0.4900	0.7200	0.4600	0.7200	+24.138%	413	2,814	+481.944%
2026-07-20	0.6800	0.7600	0.5200	0.5800	-42.574%	457	2,743	+622.414%
2026-07-17	0.6400	1.1300	0.1000	1.0100	-76.235%	1,772	2,638	+314.851%
2026-07-16	3.8500	4.2500	3.5500	4.2500	+16.438%	1,711	3,086	-1.412%
2026-07-15	3.7000	4.3000	3.4300	3.6500	+1.389%	444	2,784	+14.795%
2026-07-14	3.1900	3.8000	3.1900	3.6000	-3.743%	219	2,651	+16.389%
2026-07-13	4.0900	4.5300	3.7400	3.7400	+3.889%	1,080	2,601	+12.032%
2026-07-10	4.3000	4.3000	3.3000	3.6000	-23.241%	857	2,156	+16.389%
2026-07-09	4.0500	4.7100	4.0000	4.6900	-3.299%	399	2,757	-10.661%
2026-07-08	4.8000	5.1100	4.4500	4.8500	-6.371%	1,167	2,520	-13.608%
2026-07-07	5.9900	6.0500	5.1800	5.1800	+4.646%	254	1,534	-19.112%
2026-07-06	5.0000	5.3000	4.8300	4.9500	-20.161%	339	1,620	-15.354%
2026-07-02	4.6500	6.6000	4.6500	6.2000	+45.882%	457	1,615	-32.419%
2026-07-01	3.4900	4.3500	3.4900	4.2500	+25.369%	189	1,615	-1.412%
2026-06-30	2.9300	3.8500	2.9300	3.3900	-16.708%	327	1,519	+23.599%
2026-06-29	4.6000	5.1000	4.0700	4.0700	+7.105%	915	1,580	+2.948%
2026-06-26	3.3000	4.8000	3.3000	3.8000	+26.667%	298	1,068	+10.263%
2026-06-25	3.1700	3.8000	3.0000	3.0000	-11.765%	652	1,034	+39.667%
2026-06-24	3.8000	3.8000	3.2000	3.4000	-5.028%	50	471	+23.235%
2026-06-23	4.0800	4.2000	3.5800	3.5800	-7.494%	140	445	+17.039%
2026-06-22	5.2000	5.6500	3.5000	3.8700	-34.848%	349	378	+8.269%
2026-06-18	5.2000	6.1900	5.2000	5.9400	+1.538%	16	175	-29.461%
2026-06-17	6.5000	6.6000	5.7500	5.8500	-8.879%	49	175	-28.376%
2026-06-16	6.4200	6.4200	6.4200	6.4200	-26.207%	100	175	-34.735%
2026-06-15	8.6900	8.7000	8.6900	8.7000	+4.067%	2	70	-51.839%
2026-06-12	7.8500	8.3600	7.8500	8.3600	-7.111%	16	70	-49.880%
2026-06-11	8.4000	9.0000	8.4000	9.0000	-2.174%	11	70	-53.444%
2026-06-05	9.3400	9.3400	9.2000	9.2000	-11.111%	10	60	-54.457%
2026-06-04	10.3000	10.3500	10.3000	10.3500	+4.020%	2	65	-59.517%
2026-06-03	9.9500	9.9500	9.9500	9.9500	-8.799%	1	65	-57.889%
2026-06-02	10.9100	10.9100	10.9100	10.9100	-14.094%	6	64	-61.595%
2026-05-29	12.9200	12.9600	12.6900	12.7000	-3.053%	608	70	-67.008%
2026-05-28	12.8400	13.1000	12.8400	13.1000	-16.133%	2	50	-68.015%
2026-05-19	15.6200	15.6200	15.6200	15.6200	+14.015%	1	50	-73.175%
2026-05-14	13.7000	13.7000	13.7000	13.7000	-2.143%	1	50	-69.416%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+0.719%	1	50	-70.071%
2026-05-08	13.9000	13.9000	13.9000	13.9000	-7.333%	1	50	-69.856%
2026-05-06	14.7700	15.0000	14.7700	15.0000	-20.213%	16	50	-72.067%
2026-05-01	18.8000	18.8000	18.8000	18.8000	-4.326%	1	40	-77.713%
2026-04-30	18.3600	19.6500	18.3600	19.6500	+6.793%	41	40	-78.677%
2026-04-28	18.4000	18.4000	18.4000	18.4000	-1.340%	2	80	-77.228%
2026-04-24	18.6500	18.6500	18.6500	18.6500	-38.852%	1	80	-77.534%
2026-04-14	30.5000	30.5000	30.5000	30.5000	+33.130%	6	80	-86.262%
2026-04-01	22.9100	22.9100	22.9100	22.9100	-0.391%	1	86	-81.711%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+8.491%	5	86	-81.783%
2026-03-23	20.7200	21.2000	20.7200	21.2000	-7.826%	4	89	-80.236%
2026-03-18	23.0000	23.0000	23.0000	23.0000	-12.381%	1	89	-81.783%
2026-03-06	26.2500	26.2500	26.2500	26.2500	+9.375%	1	90	-84.038%
2026-03-03	25.4100	25.4100	24.0000	24.0000	-4.000%	7	91	-82.542%
2026-03-02	23.6000	25.0000	23.6000	25.0000	+6.112%	9	87	-83.240%
2026-02-27	22.2500	23.5600	19.4000	23.5600	+49.114%	13	87	-82.216%
2026-02-26	15.8000	15.8000	15.7700	15.8000	+18.352%	9	91	-73.481%
2026-02-25	13.0000	13.5000	13.0000	13.3500	+25.352%	27	114	-68.614%
2026-02-24	9.5600	10.6500	9.5600	10.6500	+9.231%	40	114	-60.657%
2026-02-23	9.5500	9.7800	9.3000	9.7500	-12.946%	27	129	-57.026%
2026-02-20	9.8500	11.2000	9.8500	11.2000	+5.561%	17	109	-62.589%
2026-02-19	10.6100	10.6100	10.6100	10.6100	+0.951%	7	108	-60.509%
2026-02-18	10.6500	10.6500	10.5100	10.5100	+2.039%	3	108	-60.133%
2026-02-17	10.0000	10.9500	9.2700	10.3000	+1.179%	54	108	-59.320%
2026-02-13	10.0000	10.1800	9.6100	10.1800	+2.312%	21	124	-58.841%
2026-02-12	10.1000	10.3900	9.5000	9.9500	-33.445%	56	124	-57.889%
2026-02-10	14.9500	14.9500	14.9500	14.9500	+20.565%	2	98	-71.973%
2026-02-09	12.4100	12.4100	12.4000	12.4000	-18.689%	40	98	-66.210%
2026-01-28	15.2500	15.2500	15.2400	15.2500	-2.556%	15	58	-72.525%
2026-01-22	15.6500	15.6500	15.6500	15.6500	-16.310%	3	44	-73.227%
2026-01-15	18.7000	18.7000	18.7000	18.7000	-3.409%	20	42	-77.594%
2026-01-09	19.2000	19.3600	19.2000	19.3600	-5.791%	5	30	-78.357%
2026-01-08	20.5500	20.5500	20.5500	20.5500	-13.728%	6	26	-79.611%
2025-12-26	23.8700	24.1000	23.8000	23.8200	+4.474%	24	25	-82.410%
2025-12-24	22.8000	22.8000	22.8000	22.8000	-1.085%	3	24	-81.623%
2025-12-23	23.2000	23.2000	23.0500	23.0500	-0.216%	16	24	-81.822%
2025-12-22	23.4000	23.4000	23.1000	23.1000	-6.667%	5	10	-81.861%
2025-12-11	24.7500	24.7500	24.7500	24.7500	-7.649%	2	6	-83.071%
2025-12-08	26.8000	26.8000	26.8000	26.8000	0.000%	5	5	-84.366%