Dark

NFLX20260821C78
NFLX Aug 21 2026 78.00 Call (NFLX260821C00078000)
option OPRA

Expired

Aug 20, 2026

2.23-8.980%(-0.22)1,149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2200	3.1500	1.7800	2.2300	-8.980%	1,149	11,953	0.000%
2026-08-19	1.1400	3.3500	0.9600	2.4500	+166.304%	4,603	12,327	-8.980%
2026-08-18	0.8100	1.7500	0.5000	0.9200	+113.953%	25,904	14,170	+142.391%
2026-08-17	1.1000	1.4700	0.3300	0.4300	-67.910%	9,954	17,075	+418.605%
2026-08-14	1.7100	1.8300	1.1700	1.3400	-20.238%	6,934	14,497	+66.418%
2026-08-13	0.7600	1.7400	0.6000	1.6800	+409.091%	10,987	12,526	+32.738%
2026-08-12	0.4300	0.4400	0.2500	0.3300	-36.538%	1,539	11,488	+575.758%
2026-08-11	1.0200	1.2900	0.4600	0.5200	-53.982%	3,295	11,236	+328.846%
2026-08-10	0.5600	1.1400	0.4800	1.1300	+79.365%	3,286	11,063	+97.345%
2026-08-07	0.6400	0.7300	0.5400	0.6300	-1.563%	1,419	11,277	+253.968%
2026-08-06	1.0000	1.0700	0.5900	0.6400	-29.670%	4,364	11,070	+248.438%
2026-08-05	1.3700	1.4900	0.7100	0.9100	-3.191%	1,228	11,465	+145.055%
2026-08-04	0.7600	0.9500	0.7200	0.9400	+4.444%	983	11,330	+137.234%
2026-08-03	0.8000	1.0300	0.6600	0.9000	+45.161%	378	11,202	+147.778%
2026-07-31	0.6500	0.7600	0.5400	0.6200	-32.609%	3,159	11,167	+259.677%
2026-07-30	0.6000	0.9400	0.4700	0.9200	-12.381%	438	13,022	+142.391%
2026-07-29	0.8100	1.0500	0.6300	1.0500	+29.630%	313	12,985	+112.381%
2026-07-28	0.7100	1.1800	0.6500	0.8100	+68.750%	1,145	13,033	+175.309%
2026-07-27	0.5200	0.6800	0.4500	0.4800	-2.041%	619	12,937	+364.583%
2026-07-24	0.3800	0.6000	0.3400	0.4900	+16.667%	6,782	12,687	+355.102%
2026-07-23	0.3600	0.5000	0.3600	0.4200	-8.696%	237	9,132	+430.952%
2026-07-22	0.5100	0.7500	0.4400	0.4600	-4.167%	800	9,122	+384.783%
2026-07-21	0.3900	0.5000	0.3200	0.4800	+20.000%	757	9,217	+364.583%
2026-07-20	0.4900	0.5300	0.3700	0.4000	-39.394%	1,519	9,322	+457.500%
2026-07-17	0.9600	0.9600	0.0200	0.6600	-80.299%	3,255	8,647	+237.879%
2026-07-16	3.1500	3.4000	2.8000	3.3500	+12.795%	3,628	8,045	-33.433%
2026-07-15	2.9200	3.5500	2.7400	2.9700	+4.211%	622	8,082	-24.916%
2026-07-14	2.5700	3.0500	2.4800	2.8500	-5.941%	747	8,080	-21.754%
2026-07-13	3.5000	3.7000	3.0000	3.0300	+5.208%	6,513	7,841	-26.403%
2026-07-10	3.3500	3.5000	2.6500	2.8800	-22.162%	462	3,271	-22.569%
2026-07-09	3.3500	3.8000	3.2500	3.7000	-5.128%	244	3,196	-39.730%
2026-07-08	4.2500	4.2500	3.6000	3.9000	-6.475%	117	3,069	-42.821%
2026-07-07	5.0800	5.1000	4.1600	4.1700	+1.707%	394	3,040	-46.523%
2026-07-06	4.9500	5.3500	3.9000	4.1000	-18.651%	590	2,968	-45.610%
2026-07-02	3.8200	5.5600	3.8000	5.0400	+48.235%	1,125	3,116	-55.754%
2026-07-01	2.8200	3.5700	2.7400	3.4000	+38.776%	597	3,116	-34.412%
2026-06-30	3.3000	3.3000	2.4500	2.4500	-27.941%	129	3,286	-8.980%
2026-06-29	3.8000	4.2000	3.3000	3.4000	+4.615%	765	3,224	-34.412%
2026-06-26	2.5700	3.9100	2.5700	3.2500	+38.889%	409	3,333	-31.385%
2026-06-25	2.5000	3.1000	2.3400	2.3400	-13.971%	407	3,421	-4.701%
2026-06-24	2.8200	3.1000	2.6000	2.7200	-6.529%	435	3,409	-18.015%
2026-06-23	3.5000	3.5000	2.8900	2.9100	-7.619%	250	3,262	-23.368%
2026-06-22	4.5000	4.7500	2.8000	3.1500	-38.835%	3,778	3,157	-29.206%
2026-06-18	4.8500	5.4500	4.4500	5.1500	+6.846%	1,391	3,556	-56.699%
2026-06-17	5.5000	5.6000	4.7500	4.8200	-17.747%	966	3,556	-53.734%
2026-06-16	7.5800	7.5800	5.3500	5.8600	-20.811%	3,356	3,556	-61.945%
2026-06-15	7.0700	7.6100	7.0700	7.4000	+11.278%	77	526	-69.865%
2026-06-12	6.5500	6.6500	6.5500	6.6500	-14.744%	4	526	-66.466%
2026-06-11	7.6900	7.8000	7.2000	7.8000	-5.569%	33	526	-71.410%
2026-06-10	8.4500	8.4500	8.2600	8.2600	-0.242%	2	511	-73.002%
2026-06-09	8.1900	8.2800	8.1900	8.2800	-0.241%	3	513	-73.068%
2026-06-08	8.3000	8.3000	8.3000	8.3000	+1.096%	1	513	-73.133%
2026-06-05	8.2100	8.2100	8.2100	8.2100	+0.122%	5	512	-72.838%
2026-06-03	8.3800	8.4500	8.2000	8.2000	-18.000%	4	514	-72.805%
2026-06-02	9.9600	10.0000	9.9600	10.0000	-9.910%	2	514	-77.700%
2026-06-01	11.1000	11.1000	11.1000	11.1000	-16.854%	10	514	-79.910%
2026-05-22	13.3000	13.3500	13.3000	13.3500	-4.643%	2	514	-83.296%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+14.379%	2	515	-84.071%
2026-05-15	12.2400	12.2400	12.2400	12.2400	+6.900%	1	515	-81.781%
2026-05-12	11.4500	11.4500	11.4500	11.4500	+1.778%	1	515	-80.524%
2026-05-11	11.2500	11.2500	11.2500	11.2500	-20.213%	2	515	-80.178%
2026-05-07	14.1000	14.1000	14.1000	14.1000	-16.071%	10	515	-84.184%
2026-05-01	16.8000	16.8000	16.8000	16.8000	-5.192%	10	515	-86.726%
2026-04-23	17.7200	17.7200	17.7200	17.7200	-1.556%	1	515	-87.415%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-18.182%	10	516	-87.611%
2026-04-17	22.0000	22.0000	22.0000	22.0000	-30.114%	20	516	-89.864%
2026-04-16	31.8200	31.8200	31.4800	31.4800	+6.712%	3	496	-92.916%
2026-04-14	29.5000	29.5000	29.5000	29.5000	+11.658%	1	496	-92.441%
2026-04-10	26.4200	26.4200	26.4200	26.4200	-1.049%	1	496	-91.559%
2026-04-09	26.7000	26.7000	26.7000	26.7000	+39.791%	1	496	-91.648%
2026-03-26	19.5800	19.5800	19.1000	19.1000	+3.804%	4	496	-88.325%
2026-03-20	18.4000	18.5000	18.1000	18.4000	-5.641%	150	493	-87.880%
2026-03-19	19.5000	19.5000	19.5000	19.5000	-8.019%	2	525	-88.564%
2026-03-17	21.2000	21.2000	21.2000	21.2000	-2.259%	1	527	-89.481%
2026-03-16	21.6900	21.6900	21.6900	21.6900	+2.796%	1	528	-89.719%
2026-03-12	21.1000	21.1000	21.1000	21.1000	-2.088%	1	528	-89.431%
2026-03-11	21.5500	21.5500	21.5500	21.5500	-9.454%	3	529	-89.652%
2026-03-10	23.8000	23.8000	23.8000	23.8000	-6.776%	1	532	-90.630%
2026-03-06	24.5500	25.6000	24.5500	25.5300	+1.109%	22	533	-91.265%
2026-03-05	24.8000	25.2500	24.8000	25.2500	-0.394%	5	533	-91.168%
2026-03-04	25.2500	25.3500	25.2500	25.3500	+9.314%	24	534	-91.203%
2026-03-02	22.5500	23.1900	22.5500	23.1900	+1.800%	21	525	-90.384%
2026-02-27	18.7500	22.7800	18.7500	22.7800	+57.103%	26	524	-90.211%
2026-02-26	13.6000	14.5000	13.0700	14.5000	+18.367%	48	535	-84.621%
2026-02-25	11.3000	12.4000	11.3000	12.2500	+22.992%	256	302	-81.796%
2026-02-24	9.4700	9.9600	9.4700	9.9600	+13.829%	4	302	-77.610%
2026-02-23	8.8000	9.4500	8.3900	8.7500	-12.935%	7	301	-74.514%
2026-02-20	8.8500	10.0500	8.7500	10.0500	+11.667%	8	299	-77.811%
2026-02-19	9.7500	10.1000	9.0000	9.0000	-7.692%	25	300	-75.222%
2026-02-18	8.9700	9.9000	8.9700	9.7500	+1.563%	71	283	-77.128%
2026-02-17	9.5000	9.9000	9.5000	9.6000	+3.784%	4	223	-76.771%
2026-02-13	8.9000	9.2500	8.9000	9.2500	+2.778%	252	30	-75.892%
2026-02-12	9.6500	9.6500	8.7000	9.0000	-18.256%	8	30	-75.222%
2026-02-11	11.0100	11.0100	11.0100	11.0100	-4.010%	1	24	-79.746%
2026-02-09	11.4500	11.4700	11.4500	11.4700	-5.207%	2	25	-80.558%
2026-02-06	12.1000	12.1000	12.1000	12.1000	-1.626%	1	24	-81.570%
2026-02-05	12.3000	12.3000	12.3000	12.3000	+11.011%	1	24	-81.870%
2026-02-04	11.0800	11.0800	11.0800	11.0800	-7.667%	1	24	-79.874%
2026-02-03	12.5000	12.5000	12.0000	12.0000	-14.286%	2	24	-81.417%
2026-02-02	14.0000	14.0000	14.0000	14.0000	+6.464%	25	24	-84.071%
2026-01-30	13.1500	13.1500	13.1500	13.1500	+4.365%	1	15	-83.042%
2026-01-29	12.6000	12.6000	12.6000	12.6000	-10.320%	1	14	-82.302%
2026-01-28	14.0500	14.0500	14.0500	14.0500	-5.641%	2	13	-84.128%
2026-01-26	14.8900	14.8900	14.8900	14.8900	+11.787%	1	13	-85.024%
2026-01-21	13.0000	13.3200	13.0000	13.3200	-23.228%	4	13	-83.258%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-3.611%	2	12	-87.147%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-4.357%	2	12	-87.611%
2026-01-12	18.8200	18.8200	18.8200	18.8200	-2.132%	10	10	-88.151%
2026-01-08	19.2000	19.2300	19.2000	19.2300	-13.378%	2	6	-88.404%
2025-12-29	22.2000	22.2000	22.2000	22.2000	-3.854%	2	5	-89.955%
2025-12-16	23.0900	23.0900	23.0900	23.0900	-17.536%	1	3	-90.342%
2025-12-05	28.0000	28.0000	28.0000	28.0000	0.000%	2	2	-92.036%