Dark

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

EOD

Jul 1, 2026

2.38+51.592%(+0.81)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9300	2.3800	1.9300	2.3800	+51.592%	62	2,901	0.000%
2026-06-30	2.0500	2.0500	1.5700	1.5700	-28.311%	245	2,854	+51.592%
2026-06-29	2.3600	2.8300	2.1800	2.1900	0.000%	50	2,859	+8.676%
2026-06-26	2.0500	2.6300	2.0500	2.1900	+38.608%	715	2,864	+8.676%
2026-06-25	1.6600	1.9900	1.5700	1.5800	-16.402%	100	2,746	+50.633%
2026-06-24	1.8900	1.9500	1.6700	1.8900	+0.532%	163	2,716	+25.926%
2026-06-23	2.1900	2.3300	1.8600	1.8800	-12.150%	134	2,683	+26.596%
2026-06-22	3.0100	3.2000	1.8500	2.1400	-41.047%	354	2,635	+11.215%
2026-06-18	3.4500	3.8000	3.1000	3.6300	+10.334%	49	2,136	-34.435%
2026-06-17	3.8500	4.0000	3.2000	3.2900	-21.667%	914	2,136	-27.660%
2026-06-16	5.7500	5.7500	3.6500	4.2000	-21.495%	852	2,136	-43.333%
2026-06-15	5.3100	5.5000	5.0000	5.3500	+10.309%	693	1,047	-55.514%
2026-06-12	5.1000	5.2300	4.4000	4.8500	-11.658%	240	1,047	-50.928%
2026-06-11	5.9700	5.9700	5.1000	5.4900	-8.500%	355	1,047	-56.648%
2026-06-10	5.6000	6.5000	5.6000	6.0000	+4.348%	211	952	-60.333%
2026-06-09	5.8500	6.2500	5.7000	5.7500	-10.156%	236	936	-58.609%
2026-06-08	5.9200	6.5500	5.8000	6.4000	-0.775%	341	797	-62.813%
2026-06-05	6.4500	6.7500	5.6000	6.4500	+7.500%	208	672	-63.101%
2026-06-04	7.0700	7.2000	6.0000	6.0000	-4.000%	90	604	-60.333%
2026-06-03	7.0600	7.0600	5.9500	6.2500	-17.763%	222	563	-61.920%
2026-06-02	7.9500	7.9500	7.2500	7.6000	-12.644%	8	414	-68.684%
2026-06-01	8.8500	8.8500	8.3800	8.7000	-1.695%	19	414	-72.644%
2026-05-29	8.8300	8.8500	8.7100	8.8500	+1.143%	211	405	-73.107%
2026-05-28	8.7500	8.7500	8.7500	8.7500	-12.412%	1	400	-72.800%
2026-05-27	9.9900	9.9900	9.9900	9.9900	-8.011%	1	399	-76.176%
2026-05-22	10.8600	10.8600	10.8600	10.8600	-5.974%	1	398	-78.085%
2026-05-21	11.5500	11.5500	11.5500	11.5500	+12.136%	2	398	-79.394%
2026-05-20	10.3000	10.3000	10.3000	10.3000	-9.331%	1	398	-76.893%
2026-05-18	10.2600	11.3600	10.2600	11.3600	+5.773%	24	419	-79.049%
2026-05-14	10.9000	10.9000	10.7400	10.7400	-1.918%	4	419	-77.840%
2026-05-13	10.9500	10.9500	10.9500	10.9500	0.000%	10	429	-78.265%
2026-05-12	10.9500	10.9500	10.9500	10.9500	+27.326%	1	429	-78.265%
2026-05-11	9.5000	9.9500	8.6000	8.6000	-15.934%	9	429	-72.326%
2026-05-08	9.9500	10.2300	9.9500	10.2300	-10.263%	26	426	-76.735%
2026-05-07	11.4000	11.4000	11.4000	11.4000	+6.047%	4	428	-79.123%
2026-05-06	10.7000	10.7500	10.7000	10.7500	0.000%	11	428	-77.860%
2026-05-05	11.7500	11.7500	10.5000	10.7500	-23.049%	26	423	-77.860%
2026-05-01	13.9700	13.9700	13.9700	13.9700	-5.735%	3	424	-82.963%
2026-04-30	14.5500	14.8200	14.5500	14.8200	+6.237%	2	424	-83.941%
2026-04-29	13.9500	13.9500	13.9500	13.9500	+2.800%	9	422	-82.939%
2026-04-28	13.5700	13.5700	13.5700	13.5700	-2.374%	3	422	-82.461%
2026-04-24	14.6000	14.6000	13.9000	13.9000	-4.138%	3	422	-82.878%
2026-04-23	14.5000	14.5000	14.5000	14.5000	0.000%	1	420	-83.586%
2026-04-21	15.2000	15.2000	14.5000	14.5000	-13.278%	2	421	-83.586%
2026-04-20	15.7100	16.7500	15.5000	16.7200	-6.852%	8	420	-85.766%
2026-04-17	18.5000	18.8600	17.9500	17.9500	-36.774%	49	422	-86.741%
2026-04-16	27.8000	28.3900	27.8000	28.3900	+6.850%	3	402	-91.617%
2026-04-14	25.0000	26.5700	25.0000	26.5700	+15.572%	2	402	-91.043%
2026-04-10	22.9900	22.9900	22.9900	22.9900	-2.585%	1	404	-89.648%
2026-04-09	21.5000	23.6000	21.5000	23.6000	+10.798%	32	403	-89.915%
2026-04-08	21.3000	21.3000	21.3000	21.3000	+24.927%	1	417	-88.826%
2026-03-30	17.5700	17.5700	17.0000	17.0500	+7.775%	15	418	-86.041%
2026-03-20	15.3700	15.8200	15.3700	15.8200	-13.125%	3	423	-84.956%
2026-03-18	17.9500	18.2100	17.9500	18.2100	-1.833%	3	425	-86.930%
2026-03-13	18.5500	18.5500	18.5500	18.5500	-11.329%	145	425	-87.170%
2026-03-09	21.5500	21.5500	20.9200	20.9200	-4.256%	2	425	-88.623%
2026-03-06	21.9000	21.9000	21.8500	21.8500	-0.907%	6	427	-89.108%
2026-03-05	22.1000	22.1200	22.0000	22.0500	+2.178%	25	427	-89.206%
2026-03-04	22.1000	22.1000	21.5800	21.5800	+5.268%	32	433	-88.971%
2026-03-03	20.3400	20.5000	20.3400	20.5000	-2.381%	5	403	-88.390%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+8.247%	1	407	-88.667%
2026-02-27	17.8500	20.0000	16.1000	19.4000	+61.667%	93	408	-87.732%
2026-02-26	11.2500	12.0000	11.2500	12.0000	+14.068%	19	393	-80.167%
2026-02-25	9.2000	10.8500	9.2000	10.5200	+34.013%	46	358	-77.376%
2026-02-24	7.8500	7.8500	7.8500	7.8500	+11.348%	1	358	-69.682%
2026-02-23	7.0000	7.0500	7.0000	7.0500	-14.855%	146	358	-66.241%
2026-02-20	7.6000	8.2800	7.6000	8.2800	+8.947%	86	215	-71.256%
2026-02-18	7.6000	7.6000	7.6000	7.6000	+4.110%	2	195	-68.684%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+2.817%	1	196	-67.397%
2026-02-12	7.4100	7.4100	7.1000	7.1000	-24.307%	5	196	-66.479%
2026-02-11	9.5900	9.5900	9.3800	9.3800	-10.239%	5	195	-74.627%
2026-02-10	10.9000	11.3500	10.4500	10.4500	+8.628%	94	194	-77.225%
2026-02-09	9.6700	9.7000	9.1600	9.6200	+2.340%	26	105	-75.260%
2026-02-06	9.9000	9.9000	9.4000	9.4000	-0.739%	11	104	-74.681%
2026-02-05	10.6000	10.6000	9.4700	9.4700	+0.745%	78	99	-74.868%
2026-02-04	9.5000	9.5000	9.3500	9.4000	+2.397%	12	63	-74.681%
2026-02-03	9.1800	9.1800	9.1800	9.1800	-12.571%	1	53	-74.074%
2026-01-29	10.7500	10.7500	10.4000	10.5000	-12.134%	22	52	-77.333%
2026-01-28	12.6700	12.6700	11.9500	11.9500	+5.752%	18	45	-80.084%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-8.130%	1	40	-78.938%
2026-01-26	12.3000	12.3000	12.3000	12.3000	+4.681%	1	39	-80.650%
2026-01-23	11.7500	11.7500	11.7500	11.7500	+7.897%	6	39	-79.745%
2026-01-22	11.8500	11.8500	10.7900	10.8900	-1.269%	21	39	-78.145%
2026-01-21	11.3800	11.3800	10.8000	11.0300	-28.143%	16	26	-78.422%
2026-01-20	15.1000	15.4500	15.1000	15.3500	+4.422%	7	18	-84.495%
2026-01-16	14.7000	14.7000	14.7000	14.7000	-5.161%	1	17	-83.810%
2026-01-14	15.6000	15.6000	15.5000	15.5000	-3.607%	2	17	-84.645%
2026-01-12	16.0800	16.0800	16.0800	16.0800	+3.209%	1	16	-85.199%
2026-01-09	15.3500	15.5800	15.3500	15.5800	-6.145%	3	16	-84.724%
2026-01-08	16.6000	16.6000	16.6000	16.6000	+2.154%	1	15	-85.663%
2026-01-06	16.2500	16.2500	16.2500	16.2500	-3.561%	1	15	-85.354%
2026-01-02	16.8500	16.8500	16.8500	16.8500	-11.316%	1	16	-85.875%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-12.442%	1	15	-87.474%
2025-12-12	21.7000	21.7000	21.7000	21.7000	+4.327%	2	15	-89.032%
2025-12-11	20.8000	20.8000	20.8000	20.8000	-18.431%	2	15	-88.558%
2025-12-05	24.9500	25.5000	24.9500	25.5000	-7.609%	2	14	-90.667%
2025-12-03	27.2000	27.9000	27.0500	27.6000	-11.340%	8	14	-91.377%
2025-11-20	31.2000	31.2000	31.1300	31.1300	0.000%	20	10	-92.355%