Dark

NFLX20260821C82
NFLX Aug 21 2026 82.00 Call (NFLX260821C00082000)
option OPRA

Expired

Aug 20, 2026

0.1200-55.556%(-0.1500)15,091

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.4100	0.0900	0.1200	-55.556%	15,091	12,674	0.000%
2026-08-19	0.1000	0.6600	0.1000	0.2700	+170.000%	13,552	13,126	-55.556%
2026-08-18	0.1100	0.2400	0.0700	0.1000	+42.857%	8,513	12,422	+20.000%
2026-08-17	0.3500	0.3500	0.0500	0.0700	-70.833%	2,408	10,634	+71.429%
2026-08-14	0.4300	0.4500	0.2000	0.2400	-42.857%	7,190	11,041	-50.000%
2026-08-13	0.2000	0.4400	0.1500	0.4200	+425.000%	9,397	7,853	-71.429%
2026-08-12	0.1000	0.1100	0.0600	0.0800	-42.857%	736	4,410	+50.000%
2026-08-11	0.2700	0.3600	0.1100	0.1400	-53.333%	1,191	4,295	-14.286%
2026-08-10	0.1900	0.3100	0.1500	0.3000	+50.000%	971	3,905	-60.000%
2026-08-07	0.1900	0.2200	0.1800	0.2000	0.000%	185	3,339	-40.000%
2026-08-06	0.4100	0.4100	0.1900	0.2000	-37.500%	270	3,280	-40.000%
2026-08-05	0.5600	0.5900	0.2500	0.3200	-8.571%	1,163	3,260	-62.500%
2026-08-04	0.3500	0.3500	0.2600	0.3500	+2.941%	243	3,278	-65.714%
2026-08-03	0.3300	0.3900	0.2500	0.3400	+41.667%	244	3,144	-64.706%
2026-07-31	0.2500	0.3300	0.2200	0.2400	-33.333%	44	3,105	-50.000%
2026-07-30	0.2200	0.3800	0.2000	0.3600	-2.703%	114	3,099	-66.667%
2026-07-29	0.3200	0.4200	0.2500	0.3700	+8.824%	234	3,076	-67.568%
2026-07-28	0.3300	0.5100	0.3300	0.3400	+61.905%	212	2,953	-64.706%
2026-07-27	0.2200	0.2800	0.2100	0.2100	-4.545%	136	2,939	-42.857%
2026-07-24	0.1900	0.2500	0.1900	0.2200	+4.762%	250	2,914	-45.455%
2026-07-23	0.2500	0.2500	0.2000	0.2100	-12.500%	38	2,904	-42.857%
2026-07-22	0.3200	0.3600	0.2400	0.2400	-4.000%	42	2,903	-50.000%
2026-07-21	0.2000	0.2500	0.1700	0.2500	+13.636%	405	2,885	-52.000%
2026-07-20	0.3000	0.3000	0.2100	0.2200	-37.143%	631	2,973	-45.455%
2026-07-17	0.4000	0.4100	0.0500	0.3500	-84.018%	853	3,139	-65.714%
2026-07-16	1.6600	2.1900	1.6600	2.1900	+19.022%	1,166	3,362	-94.521%
2026-07-15	1.9900	2.2000	1.7200	1.8400	+2.222%	266	3,217	-93.478%
2026-07-14	1.6500	1.9500	1.6500	1.8000	-7.692%	202	3,146	-93.333%
2026-07-13	2.2000	2.3900	1.9400	1.9500	+5.978%	332	3,126	-93.846%
2026-07-10	2.2100	2.2200	1.6800	1.8400	-25.806%	213	3,015	-93.478%
2026-07-09	2.1300	2.4800	2.1300	2.4800	-2.362%	174	2,991	-95.161%
2026-07-08	2.6000	2.6400	2.3200	2.5400	-5.926%	34	2,923	-95.276%
2026-07-07	3.3000	3.4000	2.7000	2.7000	+0.746%	109	2,925	-95.556%
2026-07-06	3.0000	3.0000	2.5700	2.6800	-20.944%	219	2,915	-95.522%
2026-07-02	2.6000	3.8500	2.6000	3.3900	+42.437%	169	2,901	-96.460%
2026-07-01	1.9300	2.3800	1.9300	2.3800	+51.592%	62	2,901	-94.958%
2026-06-30	2.0500	2.0500	1.5700	1.5700	-28.311%	245	2,854	-92.357%
2026-06-29	2.3600	2.8300	2.1800	2.1900	0.000%	50	2,859	-94.521%
2026-06-26	2.0500	2.6300	2.0500	2.1900	+38.608%	715	2,864	-94.521%
2026-06-25	1.6600	1.9900	1.5700	1.5800	-16.402%	100	2,746	-92.405%
2026-06-24	1.8900	1.9500	1.6700	1.8900	+0.532%	163	2,716	-93.651%
2026-06-23	2.1900	2.3300	1.8600	1.8800	-12.150%	134	2,683	-93.617%
2026-06-22	3.0100	3.2000	1.8500	2.1400	-41.047%	354	2,635	-94.393%
2026-06-18	3.4500	3.8000	3.1000	3.6300	+10.334%	49	2,136	-96.694%
2026-06-17	3.8500	4.0000	3.2000	3.2900	-21.667%	914	2,136	-96.353%
2026-06-16	5.7500	5.7500	3.6500	4.2000	-21.495%	852	2,136	-97.143%
2026-06-15	5.3100	5.5000	5.0000	5.3500	+10.309%	693	1,047	-97.757%
2026-06-12	5.1000	5.2300	4.4000	4.8500	-11.658%	240	1,047	-97.526%
2026-06-11	5.9700	5.9700	5.1000	5.4900	-8.500%	355	1,047	-97.814%
2026-06-10	5.6000	6.5000	5.6000	6.0000	+4.348%	211	952	-98.000%
2026-06-09	5.8500	6.2500	5.7000	5.7500	-10.156%	236	936	-97.913%
2026-06-08	5.9200	6.5500	5.8000	6.4000	-0.775%	341	797	-98.125%
2026-06-05	6.4500	6.7500	5.6000	6.4500	+7.500%	208	672	-98.140%
2026-06-04	7.0700	7.2000	6.0000	6.0000	-4.000%	90	604	-98.000%
2026-06-03	7.0600	7.0600	5.9500	6.2500	-17.763%	222	563	-98.080%
2026-06-02	7.9500	7.9500	7.2500	7.6000	-12.644%	8	414	-98.421%
2026-06-01	8.8500	8.8500	8.3800	8.7000	-1.695%	19	414	-98.621%
2026-05-29	8.8300	8.8500	8.7100	8.8500	+1.143%	211	405	-98.644%
2026-05-28	8.7500	8.7500	8.7500	8.7500	-12.412%	1	400	-98.629%
2026-05-27	9.9900	9.9900	9.9900	9.9900	-8.011%	1	399	-98.799%
2026-05-22	10.8600	10.8600	10.8600	10.8600	-5.974%	1	398	-98.895%
2026-05-21	11.5500	11.5500	11.5500	11.5500	+12.136%	2	398	-98.961%
2026-05-20	10.3000	10.3000	10.3000	10.3000	-9.331%	1	398	-98.835%
2026-05-18	10.2600	11.3600	10.2600	11.3600	+5.773%	24	419	-98.944%
2026-05-14	10.9000	10.9000	10.7400	10.7400	-1.918%	4	419	-98.883%
2026-05-13	10.9500	10.9500	10.9500	10.9500	0.000%	10	429	-98.904%
2026-05-12	10.9500	10.9500	10.9500	10.9500	+27.326%	1	429	-98.904%
2026-05-11	9.5000	9.9500	8.6000	8.6000	-15.934%	9	429	-98.605%
2026-05-08	9.9500	10.2300	9.9500	10.2300	-10.263%	26	426	-98.827%
2026-05-07	11.4000	11.4000	11.4000	11.4000	+6.047%	4	428	-98.947%
2026-05-06	10.7000	10.7500	10.7000	10.7500	0.000%	11	428	-98.884%
2026-05-05	11.7500	11.7500	10.5000	10.7500	-23.049%	26	423	-98.884%
2026-05-01	13.9700	13.9700	13.9700	13.9700	-5.735%	3	424	-99.141%
2026-04-30	14.5500	14.8200	14.5500	14.8200	+6.237%	2	424	-99.190%
2026-04-29	13.9500	13.9500	13.9500	13.9500	+2.800%	9	422	-99.140%
2026-04-28	13.5700	13.5700	13.5700	13.5700	-2.374%	3	422	-99.116%
2026-04-24	14.6000	14.6000	13.9000	13.9000	-4.138%	3	422	-99.137%
2026-04-23	14.5000	14.5000	14.5000	14.5000	0.000%	1	420	-99.172%
2026-04-21	15.2000	15.2000	14.5000	14.5000	-13.278%	2	421	-99.172%
2026-04-20	15.7100	16.7500	15.5000	16.7200	-6.852%	8	420	-99.282%
2026-04-17	18.5000	18.8600	17.9500	17.9500	-36.774%	49	422	-99.331%
2026-04-16	27.8000	28.3900	27.8000	28.3900	+6.850%	3	402	-99.577%
2026-04-14	25.0000	26.5700	25.0000	26.5700	+15.572%	2	402	-99.548%
2026-04-10	22.9900	22.9900	22.9900	22.9900	-2.585%	1	404	-99.478%
2026-04-09	21.5000	23.6000	21.5000	23.6000	+10.798%	32	403	-99.492%
2026-04-08	21.3000	21.3000	21.3000	21.3000	+24.927%	1	417	-99.437%
2026-03-30	17.5700	17.5700	17.0000	17.0500	+7.775%	15	418	-99.296%
2026-03-20	15.3700	15.8200	15.3700	15.8200	-13.125%	3	423	-99.241%
2026-03-18	17.9500	18.2100	17.9500	18.2100	-1.833%	3	425	-99.341%
2026-03-13	18.5500	18.5500	18.5500	18.5500	-11.329%	145	425	-99.353%
2026-03-09	21.5500	21.5500	20.9200	20.9200	-4.256%	2	425	-99.426%
2026-03-06	21.9000	21.9000	21.8500	21.8500	-0.907%	6	427	-99.451%
2026-03-05	22.1000	22.1200	22.0000	22.0500	+2.178%	25	427	-99.456%
2026-03-04	22.1000	22.1000	21.5800	21.5800	+5.268%	32	433	-99.444%
2026-03-03	20.3400	20.5000	20.3400	20.5000	-2.381%	5	403	-99.415%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+8.247%	1	407	-99.429%
2026-02-27	17.8500	20.0000	16.1000	19.4000	+61.667%	93	408	-99.381%
2026-02-26	11.2500	12.0000	11.2500	12.0000	+14.068%	19	393	-99.000%
2026-02-25	9.2000	10.8500	9.2000	10.5200	+34.013%	46	358	-98.859%
2026-02-24	7.8500	7.8500	7.8500	7.8500	+11.348%	1	358	-98.471%
2026-02-23	7.0000	7.0500	7.0000	7.0500	-14.855%	146	358	-98.298%
2026-02-20	7.6000	8.2800	7.6000	8.2800	+8.947%	86	215	-98.551%
2026-02-18	7.6000	7.6000	7.6000	7.6000	+4.110%	2	195	-98.421%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+2.817%	1	196	-98.356%
2026-02-12	7.4100	7.4100	7.1000	7.1000	-24.307%	5	196	-98.310%
2026-02-11	9.5900	9.5900	9.3800	9.3800	-10.239%	5	195	-98.721%
2026-02-10	10.9000	11.3500	10.4500	10.4500	+8.628%	94	194	-98.852%
2026-02-09	9.6700	9.7000	9.1600	9.6200	+2.340%	26	105	-98.753%
2026-02-06	9.9000	9.9000	9.4000	9.4000	-0.739%	11	104	-98.723%
2026-02-05	10.6000	10.6000	9.4700	9.4700	+0.745%	78	99	-98.733%
2026-02-04	9.5000	9.5000	9.3500	9.4000	+2.397%	12	63	-98.723%
2026-02-03	9.1800	9.1800	9.1800	9.1800	-12.571%	1	53	-98.693%
2026-01-29	10.7500	10.7500	10.4000	10.5000	-12.134%	22	52	-98.857%
2026-01-28	12.6700	12.6700	11.9500	11.9500	+5.752%	18	45	-98.996%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-8.130%	1	40	-98.938%
2026-01-26	12.3000	12.3000	12.3000	12.3000	+4.681%	1	39	-99.024%
2026-01-23	11.7500	11.7500	11.7500	11.7500	+7.897%	6	39	-98.979%
2026-01-22	11.8500	11.8500	10.7900	10.8900	-1.269%	21	39	-98.898%
2026-01-21	11.3800	11.3800	10.8000	11.0300	-28.143%	16	26	-98.912%
2026-01-20	15.1000	15.4500	15.1000	15.3500	+4.422%	7	18	-99.218%
2026-01-16	14.7000	14.7000	14.7000	14.7000	-5.161%	1	17	-99.184%
2026-01-14	15.6000	15.6000	15.5000	15.5000	-3.607%	2	17	-99.226%
2026-01-12	16.0800	16.0800	16.0800	16.0800	+3.209%	1	16	-99.254%
2026-01-09	15.3500	15.5800	15.3500	15.5800	-6.145%	3	16	-99.230%
2026-01-08	16.6000	16.6000	16.6000	16.6000	+2.154%	1	15	-99.277%
2026-01-06	16.2500	16.2500	16.2500	16.2500	-3.561%	1	15	-99.262%
2026-01-02	16.8500	16.8500	16.8500	16.8500	-11.316%	1	16	-99.288%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-12.442%	1	15	-99.368%
2025-12-12	21.7000	21.7000	21.7000	21.7000	+4.327%	2	15	-99.447%
2025-12-11	20.8000	20.8000	20.8000	20.8000	-18.431%	2	15	-99.423%
2025-12-05	24.9500	25.5000	24.9500	25.5000	-7.609%	2	14	-99.529%
2025-12-03	27.2000	27.9000	27.0500	27.6000	-11.340%	8	14	-99.565%
2025-11-20	31.2000	31.2000	31.1300	31.1300	0.000%	20	10	-99.615%