Dark

NFLX20260821C80
NFLX Aug 21 2026 80.00 Call (NFLX260821C00080000)
option OPRA

EOD

Jul 1, 2026

2.82+41.000%(+0.82)1,727

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2500	2.9300	2.2500	2.8200	+41.000%	1,727	11,124	0.000%
2026-06-30	2.6000	2.6200	1.9500	2.0000	-25.094%	1,093	10,954	+41.000%
2026-06-29	3.1000	3.5500	2.6600	2.6700	0.000%	2,018	10,644	+5.618%
2026-06-26	2.1000	3.2500	2.1000	2.6700	+45.902%	8,294	11,014	+5.618%
2026-06-25	2.0300	2.5600	1.8300	1.8300	-16.818%	1,209	8,677	+54.098%
2026-06-24	2.3300	2.5100	2.0600	2.2000	-5.983%	2,038	8,278	+28.182%
2026-06-23	2.8500	2.9500	2.3000	2.3400	-10.687%	1,510	7,251	+20.513%
2026-06-22	3.7000	3.9500	2.2600	2.6200	-38.353%	4,109	6,766	+7.634%
2026-06-18	4.0500	4.6000	3.7000	4.2500	+7.595%	2,620	3,228	-33.647%
2026-06-17	4.4600	4.8500	3.9500	3.9500	-19.388%	1,049	3,228	-28.608%
2026-06-16	6.4000	6.4000	4.4400	4.9000	-23.197%	1,940	3,228	-42.449%
2026-06-15	5.9400	6.5500	5.9000	6.3800	+10.381%	227	2,633	-55.799%
2026-06-12	6.1000	6.2000	5.4000	5.7800	-9.688%	557	2,633	-51.211%
2026-06-11	6.7500	6.7500	5.9900	6.4000	-9.859%	161	2,633	-55.938%
2026-06-10	6.8000	7.5000	6.8000	7.1000	+4.412%	200	2,549	-60.282%
2026-06-09	7.2300	7.2300	6.6700	6.8000	-11.111%	153	2,550	-58.529%
2026-06-08	6.9000	7.7500	6.8000	7.6500	+4.082%	167	2,460	-63.137%
2026-06-05	7.5000	7.5900	6.7000	7.3500	+3.521%	336	2,470	-61.633%
2026-06-04	8.5500	8.5500	7.1000	7.1000	-0.976%	116	2,360	-60.282%
2026-06-03	7.6000	7.8000	6.9000	7.1700	-13.091%	108	2,329	-60.669%
2026-06-02	9.8000	9.8000	8.2000	8.2500	-17.910%	168	2,305	-65.818%
2026-06-01	9.9000	10.8100	9.5500	10.0500	+1.005%	66	2,241	-71.940%
2026-05-29	9.9000	10.1000	9.8000	9.9500	-2.927%	56	2,241	-71.658%
2026-05-28	10.0200	10.2500	9.8000	10.2500	-9.692%	49	2,206	-72.488%
2026-05-27	10.9000	11.5000	10.9000	11.3500	-0.439%	11	2,195	-75.154%
2026-05-26	11.6300	11.6300	11.0000	11.4000	-2.979%	29	2,195	-75.263%
2026-05-22	12.5000	12.5000	11.5500	11.7500	-8.203%	38	2,189	-76.000%
2026-05-21	12.3700	13.0500	12.3700	12.8000	+7.744%	6	2,189	-77.969%
2026-05-20	12.0500	12.0500	11.4500	11.8800	-4.960%	48	2,189	-76.263%
2026-05-19	14.0000	14.3000	12.5000	12.5000	-1.575%	19	2,184	-77.440%
2026-05-18	10.6200	13.2500	10.6200	12.7000	+14.621%	121	2,184	-77.795%
2026-05-15	12.4300	12.4300	11.0700	11.0800	-0.180%	29	2,184	-74.549%
2026-05-14	11.9500	11.9500	11.0000	11.1000	+3.160%	22	2,098	-74.595%
2026-05-13	10.7700	10.7700	10.7600	10.7600	-14.941%	5	2,090	-73.792%
2026-05-12	10.8000	12.6500	10.8000	12.6500	+28.426%	58	2,090	-77.708%
2026-05-11	11.0600	11.2500	9.8500	9.8500	-14.348%	53	2,090	-71.371%
2026-05-08	11.6500	11.9500	11.3000	11.5000	-7.779%	55	2,099	-75.478%
2026-05-07	12.5000	12.5000	12.4700	12.4700	+3.314%	13	2,094	-77.386%
2026-05-06	11.7800	12.1000	11.7800	12.0700	+0.583%	37	2,094	-76.636%
2026-05-05	13.4500	13.4500	11.7900	12.0000	-17.921%	93	2,081	-76.500%
2026-05-04	15.2600	15.2600	14.6200	14.6200	-13.337%	16	2,113	-80.711%
2026-04-30	15.1200	16.8700	15.1200	16.8700	+7.452%	6	2,111	-83.284%
2026-04-29	15.4700	15.7000	15.3600	15.7000	+3.630%	3	2,111	-82.038%
2026-04-28	14.5500	15.1500	14.0000	15.1500	-2.447%	15	2,112	-81.386%
2026-04-27	15.5300	15.5300	15.5300	15.5300	-2.511%	4	2,105	-81.842%
2026-04-24	15.7500	15.9300	15.7500	15.9300	+1.079%	21	2,105	-82.298%
2026-04-23	15.7600	15.7600	15.7600	15.7600	-4.485%	1	2,104	-82.107%
2026-04-22	16.5000	16.5000	16.5000	16.5000	+3.125%	5	2,105	-82.909%
2026-04-21	17.1800	17.2000	16.0000	16.0000	-11.111%	9	2,106	-82.375%
2026-04-20	19.5300	19.5300	16.6500	18.0000	-10.000%	21	2,106	-84.333%
2026-04-17	21.5500	21.5500	19.5500	20.0000	-33.511%	38	2,108	-85.900%
2026-04-16	29.5500	30.3700	29.5500	30.0800	+0.267%	23	2,097	-90.625%
2026-04-15	28.4000	30.0000	27.9000	30.0000	+6.762%	57	2,101	-90.600%
2026-04-14	26.9500	28.6600	26.7300	28.1000	+8.077%	35	2,136	-89.964%
2026-04-13	26.0000	26.0000	26.0000	26.0000	+3.216%	3	2,129	-89.154%
2026-04-10	25.3000	25.3300	25.1900	25.1900	+0.159%	7	2,129	-88.805%
2026-04-09	23.0800	25.1500	23.0800	25.1500	+11.530%	21	2,131	-88.787%
2026-04-08	22.9000	22.9000	22.5500	22.5500	+1.806%	7	2,128	-87.494%
2026-04-07	22.1500	22.1500	22.1500	22.1500	-1.643%	2	2,129	-87.269%
2026-04-06	23.3000	23.8000	21.9000	22.5200	+2.364%	36	2,131	-87.478%
2026-04-02	21.6800	22.0000	21.6400	22.0000	+10.553%	8	2,143	-87.182%
2026-04-01	20.7600	20.8500	19.3000	19.9000	-2.451%	6	2,143	-85.829%
2026-03-31	20.0000	20.4000	20.0000	20.4000	+10.032%	20	2,142	-86.176%
2026-03-30	18.5400	18.5400	18.5400	18.5400	-0.323%	1	2,146	-84.790%
2026-03-27	18.8000	18.8500	18.4000	18.6000	-2.105%	6	2,146	-84.839%
2026-03-26	18.0000	19.0000	17.8000	19.0000	+8.262%	5	2,146	-85.158%
2026-03-24	17.5500	17.5500	17.5500	17.5500	+2.812%	1	2,148	-83.932%
2026-03-20	16.6000	17.0700	16.6000	17.0700	+2.831%	4	2,149	-83.480%
2026-03-19	19.9500	19.9500	16.6000	16.6000	-15.822%	10	2,152	-83.012%
2026-03-18	19.2500	19.7200	18.8000	19.7200	+3.789%	7	2,147	-85.700%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-5.473%	1	2,149	-85.158%
2026-03-16	19.9700	20.1000	19.9700	20.1000	+1.208%	4	2,149	-85.970%
2026-03-13	19.8600	19.8600	19.8600	19.8600	+4.526%	1	2,148	-85.801%
2026-03-12	19.0000	19.0000	19.0000	19.0000	-6.863%	16	2,149	-85.158%
2026-03-11	20.6000	20.9700	20.4000	20.4000	-6.207%	67	2,164	-86.176%
2026-03-10	22.2000	22.2000	21.7500	21.7500	-3.333%	48	2,220	-87.034%
2026-03-09	22.8700	22.8700	21.9000	22.5000	-5.063%	48	2,210	-87.467%
2026-03-06	22.6000	23.7000	22.6000	23.7000	+0.680%	22	2,211	-88.101%
2026-03-05	23.5300	23.5400	23.5300	23.5400	+0.598%	11	2,212	-88.020%
2026-03-04	23.6900	24.0000	22.5900	23.4000	+3.084%	30	2,217	-87.949%
2026-03-03	21.0500	22.7000	21.0500	22.7000	+0.889%	57	2,227	-87.577%
2026-03-02	20.2500	22.6000	20.2500	22.5000	+5.535%	40	2,243	-87.467%
2026-02-27	19.6000	21.3200	17.0000	21.3200	+60.906%	331	2,225	-86.773%
2026-02-26	12.2500	13.2500	12.0000	13.2500	+14.719%	89	2,274	-78.717%
2026-02-25	9.9500	11.8500	9.9500	11.5500	+29.775%	962	2,263	-75.584%
2026-02-24	7.5700	8.9000	7.5700	8.9000	+12.658%	524	2,263	-68.315%
2026-02-23	7.9000	8.9000	7.5000	7.9000	-13.850%	119	1,839	-64.304%
2026-02-20	8.1000	9.1700	8.1000	9.1700	+13.210%	97	1,779	-69.248%
2026-02-19	9.0000	9.0500	8.1000	8.1000	-6.897%	61	1,780	-65.185%
2026-02-18	8.4500	9.0000	8.4500	8.7000	+4.567%	99	1,794	-67.586%
2026-02-17	8.2500	8.7500	7.4000	8.3200	+2.716%	66	1,786	-66.106%
2026-02-13	8.0000	8.3400	8.0000	8.1000	+3.846%	90	1,767	-65.185%
2026-02-12	9.4500	9.4500	7.7500	7.8000	-19.171%	303	1,767	-63.846%
2026-02-11	10.7000	10.7000	9.5000	9.6500	-13.839%	244	1,579	-70.777%
2026-02-10	11.4400	12.6000	11.2000	11.2000	+5.263%	34	1,359	-74.821%
2026-02-09	10.6500	10.7500	9.8500	10.6400	-0.375%	72	1,355	-73.496%
2026-02-06	10.8500	10.8500	10.6500	10.6800	+0.094%	12	1,342	-73.596%
2026-02-05	10.8000	11.8500	10.6300	10.6700	+6.700%	84	1,342	-73.571%
2026-02-04	9.8000	10.4500	9.7000	10.0000	+2.459%	28	1,363	-71.800%
2026-02-03	11.1000	11.1000	9.6300	9.7600	-13.933%	632	1,362	-71.107%
2026-02-02	12.2200	12.4900	11.0500	11.3400	-2.241%	24	1,307	-75.132%
2026-01-30	12.1500	12.1500	11.6000	11.6000	-1.695%	295	1,298	-75.690%
2026-01-29	11.5000	11.8500	11.3600	11.8000	-5.976%	101	1,186	-76.102%
2026-01-28	12.6000	12.6000	12.5500	12.5500	-4.563%	11	1,087	-77.530%
2026-01-27	13.2900	13.2900	12.5000	13.1500	-3.451%	44	1,085	-78.555%
2026-01-26	13.6200	13.6200	13.6200	13.6200	-0.584%	2	1,067	-79.295%
2026-01-23	13.1000	13.7500	13.0200	13.7000	+13.693%	16	1,065	-79.416%
2026-01-22	12.8300	13.0000	11.8000	12.0500	-8.155%	402	1,074	-76.598%
2026-01-21	11.2000	13.1200	11.2000	13.1200	-19.162%	42	1,048	-78.506%
2026-01-20	17.0000	17.0000	16.2000	16.2300	-0.062%	10	1,034	-82.625%
2026-01-15	16.9200	16.9200	16.2400	16.2400	-2.521%	23	1,027	-82.635%
2026-01-14	17.9000	17.9000	16.2900	16.6600	-3.699%	30	1,026	-83.073%
2026-01-13	17.0500	18.2000	16.5000	17.3000	+1.347%	30	1,018	-83.699%
2026-01-12	17.4500	17.4800	16.9500	17.0700	-0.466%	1,556	1,019	-83.480%
2026-01-09	16.9800	17.1500	16.6600	17.1500	-1.210%	282	391	-83.557%
2026-01-08	17.6500	17.6500	17.3500	17.3600	-6.967%	5	117	-83.756%
2026-01-07	18.6600	18.6600	18.6600	18.6600	-0.533%	1	113	-84.887%
2026-01-05	18.7500	18.7600	18.7500	18.7600	-9.372%	15	97	-84.968%
2025-12-29	20.7000	20.7000	20.7000	20.7000	+1.471%	1	97	-86.377%
2025-12-24	20.4000	20.4000	20.4000	20.4000	+0.741%	1	95	-86.176%
2025-12-22	20.7500	20.7500	20.2500	20.2500	-10.040%	6	95	-86.074%
2025-12-18	22.5100	22.5100	22.5100	22.5100	+1.396%	1	89	-87.472%
2025-12-17	23.5800	23.5800	22.2000	22.2000	+2.540%	5	89	-87.297%
2025-12-16	21.6500	21.6500	21.6000	21.6500	+0.464%	4	88	-86.975%
2025-12-15	21.5500	21.5500	21.5500	21.5500	-2.134%	1	88	-86.914%
2025-12-11	21.9000	22.0200	21.8500	22.0200	+1.944%	10	87	-87.193%
2025-12-10	23.0000	23.0000	21.6000	21.6000	-7.137%	41	77	-86.944%
2025-12-09	23.4400	23.4400	23.2600	23.2600	-0.215%	2	36	-87.876%
2025-12-08	23.5000	23.5200	23.3100	23.3100	-13.346%	4	37	-87.902%
2025-12-05	29.0000	29.0000	26.6000	26.9000	-17.737%	14	34	-89.517%
2025-11-20	32.7000	32.7000	32.7000	32.7000	0.000%	20	20	-91.376%