Dark

NFLX20260821C77
NFLX Aug 21 2026 77.00 Call (NFLX260821C00077000)
option OPRA

Expired

Aug 20, 2026

3.12-8.504%(-0.29)972

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5200	4.0800	2.7100	3.1200	-8.504%	972	5,257	0.000%
2026-08-19	2.0200	4.2600	1.7500	3.4100	+130.405%	1,586	5,792	-8.504%
2026-08-18	1.0500	2.4700	0.8200	1.4800	+108.451%	9,183	6,084	+110.811%
2026-08-17	1.6900	2.0100	0.5600	0.7100	-63.590%	8,935	7,732	+339.437%
2026-08-14	2.3200	2.4300	1.6800	1.9500	-10.959%	2,876	5,339	+60.000%
2026-08-13	1.0900	2.3100	0.8700	2.1900	+338.000%	9,480	5,286	+42.466%
2026-08-12	0.5800	0.6800	0.3800	0.5000	-33.333%	3,972	6,206	+524.000%
2026-08-11	1.4000	1.7100	0.6900	0.7500	-50.331%	2,985	5,411	+316.000%
2026-08-10	0.7600	1.5100	0.6600	1.5100	+77.647%	2,714	5,460	+106.623%
2026-08-07	0.7400	0.9700	0.7400	0.8500	+4.938%	1,254	5,224	+267.059%
2026-08-06	1.4100	1.4600	0.7900	0.8100	-30.172%	480	4,346	+285.185%
2026-08-05	1.7900	1.7900	0.8900	1.1600	-2.521%	628	4,223	+168.966%
2026-08-04	0.9500	1.2100	0.9000	1.1900	+8.182%	649	4,210	+162.185%
2026-08-03	1.0300	1.3000	0.8100	1.1000	+48.649%	1,160	3,938	+183.636%
2026-07-31	0.9700	0.9700	0.6900	0.7400	-36.752%	180	3,366	+321.622%
2026-07-30	0.6200	1.1800	0.6100	1.1700	-6.400%	261	3,329	+166.667%
2026-07-29	0.9900	1.3100	0.8100	1.2500	+22.549%	514	3,310	+149.600%
2026-07-28	0.9300	1.4600	0.9300	1.0200	+70.000%	901	3,104	+205.882%
2026-07-27	0.6700	0.8600	0.5800	0.6000	-7.692%	432	2,601	+420.000%
2026-07-24	0.6500	0.7500	0.4200	0.6500	+32.653%	360	2,626	+380.000%
2026-07-23	0.5000	0.5600	0.4500	0.4900	-10.909%	167	2,492	+536.735%
2026-07-22	0.7000	0.8900	0.5400	0.5500	-8.333%	713	2,421	+467.273%
2026-07-21	0.4700	0.6000	0.3800	0.6000	+22.449%	518	2,359	+420.000%
2026-07-20	0.6600	0.6600	0.4200	0.4900	-40.244%	606	2,423	+536.735%
2026-07-17	0.6200	0.9400	0.4000	0.8200	-78.075%	1,596	2,107	+280.488%
2026-07-16	2.9000	3.8000	2.9000	3.7400	+14.024%	508	1,827	-16.578%
2026-07-15	3.2500	3.8800	3.1000	3.2800	+4.127%	314	1,874	-4.878%
2026-07-14	2.8400	3.3900	2.8400	3.1500	-5.970%	276	1,829	-0.952%
2026-07-13	3.3800	4.1000	3.3500	3.3500	+4.688%	535	1,889	-6.866%
2026-07-10	4.2000	4.2000	2.9700	3.2000	-24.706%	351	2,007	-2.500%
2026-07-09	3.6500	4.2500	3.6000	4.2500	-1.848%	356	1,911	-26.588%
2026-07-08	4.7000	4.7000	3.9500	4.3300	-6.882%	346	1,966	-27.945%
2026-07-07	5.5600	5.5600	4.6500	4.6500	+1.087%	219	1,820	-32.903%
2026-07-06	5.3000	5.3000	4.4000	4.6000	-16.364%	626	1,771	-32.174%
2026-07-02	4.3800	6.0500	4.2800	5.5000	+44.357%	504	1,201	-43.273%
2026-07-01	3.4000	3.9400	3.2000	3.8100	+32.292%	441	1,201	-18.110%
2026-06-30	3.5500	3.5500	2.8800	2.8800	-21.096%	446	1,226	+8.333%
2026-06-29	4.0000	4.6600	3.6500	3.6500	-1.351%	264	1,076	-14.521%
2026-06-26	3.1500	4.2500	3.1500	3.7000	+44.531%	180	978	-15.676%
2026-06-25	2.8000	3.3200	2.5600	2.5600	-14.667%	116	948	+21.875%
2026-06-24	3.2900	3.3500	2.9000	3.0000	-7.692%	114	901	+4.000%
2026-06-23	3.8000	3.8700	3.1500	3.2500	-8.451%	133	846	-4.000%
2026-06-22	4.9000	5.2000	3.1000	3.5500	-37.719%	557	795	-12.113%
2026-06-18	5.4000	5.9500	4.9500	5.7000	+7.345%	729	109	-45.263%
2026-06-17	5.9000	6.0500	5.2500	5.3100	-18.308%	115	109	-41.243%
2026-06-16	6.5500	6.7500	5.8500	6.5000	-10.959%	45	109	-52.000%
2026-06-12	7.1100	7.3500	7.1100	7.3000	-7.243%	5	101	-57.260%
2026-06-11	7.8700	7.8700	7.8700	7.8700	-11.073%	1	101	-60.356%
2026-06-04	8.8500	8.8500	8.8500	8.8500	+0.227%	1	100	-64.746%
2026-06-03	8.9900	9.0500	8.8300	8.8300	-27.918%	22	100	-64.666%
2026-05-29	12.2500	12.2500	12.2500	12.2500	-9.926%	10	81	-74.531%
2026-05-26	13.6000	13.6000	13.6000	13.6000	-7.609%	1	81	-77.059%
2026-05-19	14.7200	14.7200	14.7200	14.7200	+12.024%	2	81	-78.804%
2026-05-15	14.6000	14.6000	13.1000	13.1400	-0.228%	7	82	-76.256%
2026-05-14	13.1700	13.1700	13.1700	13.1700	-8.031%	5	86	-76.310%
2026-05-13	14.3200	14.3200	14.3200	14.3200	+7.913%	1	87	-78.212%
2026-05-11	13.2700	13.2700	13.2700	13.2700	-4.118%	3	87	-76.488%
2026-05-08	13.8400	13.8400	13.8400	13.8400	-5.658%	5	86	-77.457%
2026-05-07	14.6700	14.6700	14.6700	14.6700	+3.310%	5	86	-78.732%
2026-05-06	14.1400	14.2000	14.1400	14.2000	-17.201%	6	91	-78.028%
2026-05-04	17.1500	17.1500	17.1500	17.1500	-11.825%	5	91	-81.808%
2026-05-01	19.4500	19.4500	19.4500	19.4500	-0.205%	5	91	-83.959%
2026-04-30	19.4900	19.4900	19.4900	19.4900	-1.566%	5	91	-83.992%
2026-04-21	19.8000	19.8000	19.8000	19.8000	-14.174%	2	91	-84.242%
2026-04-17	23.0700	23.0700	23.0700	23.0700	-29.493%	2	91	-86.476%
2026-04-16	32.7200	32.7200	32.7200	32.7200	+5.175%	2	91	-90.465%
2026-04-15	31.1100	31.1100	31.1100	31.1100	+10.554%	3	92	-89.971%
2026-04-13	28.1400	28.1400	28.1400	28.1400	+10.353%	1	89	-88.913%
2026-04-06	25.5000	25.5000	25.5000	25.5000	+15.909%	1	90	-87.765%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+4.019%	2	90	-85.818%
2026-03-30	21.0000	21.2100	21.0000	21.1500	+10.733%	39	90	-85.248%
2026-03-24	19.7000	19.7000	19.1000	19.1000	-14.541%	3	56	-83.665%
2026-03-19	22.3500	22.3500	22.3500	22.3500	+0.676%	2	56	-86.040%
2026-03-12	22.2000	22.2000	22.2000	22.2000	-9.128%	10	54	-85.946%
2026-03-09	25.0000	25.0000	24.4300	24.4300	-5.493%	3	64	-87.229%
2026-03-05	25.8200	25.8500	25.3800	25.8500	-1.336%	5	67	-87.930%
2026-03-04	25.6700	26.2000	25.6700	26.2000	+19.091%	5	66	-88.092%
2026-03-02	23.9000	23.9000	22.0000	22.0000	-2.439%	3	67	-85.818%
2026-02-27	21.8100	22.9500	19.5000	22.5500	+49.140%	26	66	-86.164%
2026-02-26	13.7500	15.1500	13.7500	15.1200	+17.209%	15	68	-79.365%
2026-02-25	11.0000	12.9000	11.0000	12.9000	+30.303%	7	66	-75.814%
2026-02-24	9.6000	9.9000	9.6000	9.9000	+7.027%	4	66	-68.485%
2026-02-23	10.1000	10.1000	8.8700	9.2500	-10.194%	8	63	-66.270%
2026-02-20	9.5000	10.3000	9.5000	10.3000	+2.081%	5	62	-69.709%
2026-02-19	10.0900	10.0900	10.0900	10.0900	+1.001%	9	61	-69.078%
2026-02-18	9.8000	10.1500	9.8000	9.9900	+2.252%	12	70	-68.769%
2026-02-17	9.4400	9.7700	9.0500	9.7700	+1.983%	10	62	-68.066%
2026-02-13	9.5500	9.5800	9.4000	9.5800	+0.948%	12	48	-67.432%
2026-02-12	10.1000	10.1000	9.4900	9.4900	-22.213%	10	48	-67.123%
2026-02-09	12.0000	12.2000	12.0000	12.2000	+4.721%	4	38	-74.426%
2026-02-03	11.6000	11.6500	11.6000	11.6500	-15.518%	2	36	-73.219%
2026-01-30	13.7900	13.7900	13.7900	13.7900	-12.389%	1	35	-77.375%
2026-01-23	15.7500	15.7500	15.7400	15.7400	+14.891%	2	34	-80.178%
2026-01-22	14.7200	14.7200	13.7000	13.7000	-0.218%	4	34	-77.226%
2026-01-21	14.4500	15.0000	13.6000	13.7300	-28.303%	12	30	-77.276%
2026-01-13	20.0000	20.0000	19.1000	19.1500	+2.406%	13	18	-83.708%
2026-01-09	18.7000	18.7000	18.7000	18.7000	-4.152%	2	7	-83.316%
2026-01-08	19.5100	19.5100	19.5100	19.5100	-13.863%	2	5	-84.008%
2025-12-10	24.5000	24.5000	22.6500	22.6500	-27.636%	3	7	-86.225%
2025-12-05	31.2500	31.3000	31.2500	31.3000	0.000%	10	5	-90.032%