Dark

NFLX20260821C85
NFLX Aug 21 2026 85.00 Call (NFLX260821C00085000)
option OPRA

Expired

Aug 20, 2026

0.0300-25.000%(-0.0100)4,022

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.0500	0.0200	0.0300	-25.000%	4,022	21,894	0.000%
2026-08-19	0.0400	0.1200	0.0300	0.0400	0.000%	8,350	22,294	-25.000%
2026-08-18	0.0300	0.0500	0.0200	0.0400	+33.333%	5,140	21,683	-25.000%
2026-08-17	0.0700	0.0700	0.0200	0.0300	-57.143%	2,792	20,811	0.000%
2026-08-14	0.1600	0.1600	0.0600	0.0700	-50.000%	2,985	21,927	-57.143%
2026-08-13	0.0800	0.1500	0.0600	0.1400	+180.000%	7,309	20,452	-78.571%
2026-08-12	0.0500	0.0600	0.0400	0.0500	0.000%	300	15,703	-40.000%
2026-08-11	0.1100	0.1300	0.0500	0.0500	-58.333%	1,139	15,760	-40.000%
2026-08-10	0.0900	0.1400	0.0700	0.1200	+20.000%	2,406	16,179	-75.000%
2026-08-07	0.1000	0.1200	0.1000	0.1000	-9.091%	5,932	16,225	-70.000%
2026-08-06	0.2300	0.2400	0.1100	0.1100	-21.429%	312	11,702	-72.727%
2026-08-05	0.3700	0.3700	0.1300	0.1400	-22.222%	276	11,706	-78.571%
2026-08-04	0.1400	0.1800	0.1400	0.1800	+5.882%	1,598	11,647	-83.333%
2026-08-03	0.2000	0.2100	0.1300	0.1700	+13.333%	2,887	11,954	-82.353%
2026-07-31	0.3000	0.3000	0.1300	0.1500	-28.571%	123	11,551	-80.000%
2026-07-30	0.1800	0.2100	0.1200	0.2100	+5.000%	474	11,530	-85.714%
2026-07-29	0.1700	0.2300	0.1500	0.2000	0.000%	439	11,438	-85.000%
2026-07-28	0.2000	0.2900	0.1900	0.2000	+42.857%	765	11,190	-85.000%
2026-07-27	0.1500	0.1700	0.1300	0.1400	0.000%	1,650	11,101	-78.571%
2026-07-24	0.1800	0.1800	0.1100	0.1400	0.000%	775	12,050	-78.571%
2026-07-23	0.1700	0.1800	0.1400	0.1400	-17.647%	324	12,231	-78.571%
2026-07-22	0.1800	0.2400	0.1600	0.1700	0.000%	1,649	12,204	-82.353%
2026-07-21	0.1400	0.1700	0.1100	0.1700	+6.250%	3,711	12,173	-82.353%
2026-07-20	0.2200	0.2200	0.1500	0.1600	-33.333%	1,127	12,859	-81.250%
2026-07-17	0.0900	0.4400	0.0400	0.2400	-84.516%	3,668	12,902	-87.500%
2026-07-16	1.4000	1.5500	1.1500	1.5500	+23.016%	7,176	13,685	-98.065%
2026-07-15	1.2500	1.6100	1.1700	1.2600	+0.800%	1,233	11,486	-97.619%
2026-07-14	1.1000	1.3800	1.0500	1.2500	-6.015%	461	11,143	-97.600%
2026-07-13	1.4600	1.7500	1.3300	1.3300	+1.527%	1,519	11,123	-97.744%
2026-07-10	1.7600	1.7900	1.1900	1.3100	-27.624%	1,789	10,715	-97.710%
2026-07-09	1.7600	1.8300	1.3800	1.8100	+0.556%	636	9,755	-98.343%
2026-07-08	2.0100	2.0500	1.6000	1.8000	-7.216%	871	9,554	-98.333%
2026-07-07	2.5500	2.6300	1.9300	1.9400	-1.020%	1,216	9,458	-98.454%
2026-07-06	2.2500	2.4800	1.8000	1.9600	-20.000%	1,104	9,760	-98.469%
2026-07-02	1.9000	2.8800	1.8300	2.4500	+47.590%	4,503	11,061	-98.776%
2026-07-01	1.3000	1.7300	1.3000	1.6600	+49.550%	1,181	11,061	-98.193%
2026-06-30	1.6100	1.6100	1.1100	1.1100	-28.387%	975	10,926	-97.297%
2026-06-29	1.6800	2.1000	1.5500	1.5500	0.000%	1,319	10,567	-98.065%
2026-06-26	1.1000	1.9400	1.1000	1.5500	+46.226%	4,150	10,358	-98.065%
2026-06-25	1.2000	1.5200	1.0600	1.0600	-18.462%	1,692	10,306	-97.170%
2026-06-24	1.3400	1.4800	1.1800	1.3000	-5.109%	1,290	9,364	-97.692%
2026-06-23	1.7000	1.7500	1.3400	1.3700	-13.836%	1,400	8,570	-97.810%
2026-06-22	2.2400	2.4700	1.3600	1.5900	-40.000%	3,166	7,915	-98.113%
2026-06-18	2.4300	2.8500	2.2000	2.6500	+10.417%	1,123	5,508	-98.868%
2026-06-17	2.9300	3.1000	2.3700	2.4000	-21.824%	1,077	5,508	-98.750%
2026-06-16	4.2000	4.2000	2.7300	3.0700	-25.122%	2,002	5,508	-99.023%
2026-06-15	3.9100	4.2000	3.6900	4.1000	+10.512%	890	3,914	-99.268%
2026-06-12	4.4000	4.4000	3.4000	3.7100	-11.876%	886	3,914	-99.191%
2026-06-11	4.6000	4.6000	3.8000	4.2100	-8.478%	577	3,914	-99.287%
2026-06-10	4.5500	5.0000	4.1900	4.6000	+2.450%	451	3,669	-99.348%
2026-06-09	4.8500	4.9000	4.4000	4.4900	-11.265%	517	3,637	-99.332%
2026-06-08	4.7500	5.2500	4.5000	5.0600	+1.811%	919	3,426	-99.407%
2026-06-05	5.1000	5.3000	4.3900	4.9700	+3.975%	1,049	3,029	-99.396%
2026-06-04	5.6500	5.9000	4.7300	4.7800	-3.043%	926	2,561	-99.372%
2026-06-03	5.6300	5.7500	4.6900	4.9300	-14.111%	1,097	2,185	-99.391%
2026-06-02	7.0000	7.1000	5.7200	5.7400	-19.495%	662	1,740	-99.477%
2026-06-01	7.2700	7.9000	6.7000	7.1300	-0.972%	249	1,413	-99.579%
2026-05-29	7.0000	7.3000	6.8700	7.2000	-0.826%	68	1,371	-99.583%
2026-05-28	7.2400	7.6000	6.9000	7.2600	-10.481%	265	1,353	-99.587%
2026-05-27	7.8000	8.4000	7.8000	8.1100	-1.098%	12	1,306	-99.630%
2026-05-26	8.4000	8.5300	7.8000	8.2000	-6.071%	90	1,307	-99.634%
2026-05-22	8.8900	8.9500	8.6000	8.7300	-12.261%	30	1,306	-99.656%
2026-05-21	8.2100	9.9500	8.2100	9.9500	+16.238%	21	1,305	-99.698%
2026-05-20	8.7300	8.7300	8.3700	8.5600	-8.351%	33	1,305	-99.650%
2026-05-19	10.6600	10.6600	9.3400	9.3400	-2.505%	48	1,326	-99.679%
2026-05-18	8.3000	9.6000	8.3000	9.5800	+21.574%	91	1,326	-99.687%
2026-05-15	8.7500	9.2500	7.8800	7.8800	-1.253%	91	1,326	-99.619%
2026-05-14	8.8500	8.8500	7.9000	7.9800	-7.639%	54	1,320	-99.624%
2026-05-13	7.6500	8.8600	7.6500	8.6400	-0.575%	27	1,304	-99.653%
2026-05-12	7.6100	9.2800	7.4900	8.6900	+25.942%	152	1,304	-99.655%
2026-05-11	8.0600	8.2000	6.8500	6.9000	-17.464%	185	1,304	-99.565%
2026-05-08	8.4500	8.6000	8.2500	8.3600	-8.634%	80	1,263	-99.641%
2026-05-07	9.7000	9.7000	9.0000	9.1500	+1.667%	5	1,250	-99.672%
2026-05-06	9.0000	9.0000	8.7800	9.0000	+2.041%	29	1,250	-99.667%
2026-05-05	9.7500	9.7500	8.7000	8.8200	-18.934%	44	1,250	-99.660%
2026-05-04	11.7800	11.7800	10.8800	10.8800	-11.328%	345	1,222	-99.724%
2026-05-01	13.1600	13.5300	12.2700	12.2700	+0.656%	32	1,052	-99.756%
2026-04-29	12.1700	12.1900	12.1700	12.1900	+2.869%	51	1,052	-99.754%
2026-04-28	10.6300	11.8500	10.5500	11.8500	+3.133%	22	1,081	-99.747%
2026-04-27	11.8700	11.8700	11.4900	11.4900	-7.339%	55	1,084	-99.739%
2026-04-24	12.0000	12.5300	12.0000	12.4000	-0.800%	42	1,081	-99.758%
2026-04-23	13.7000	13.7000	12.3000	12.5000	+0.806%	18	1,079	-99.760%
2026-04-21	13.2000	13.3500	12.4000	12.4000	-7.324%	12	1,071	-99.758%
2026-04-20	15.3300	15.3300	13.3800	13.3800	-17.407%	35	1,071	-99.776%
2026-04-17	15.2000	17.1800	14.9000	16.2000	-37.331%	85	1,071	-99.815%
2026-04-16	26.3000	26.3000	25.6000	25.8500	+3.194%	13	1,046	-99.884%
2026-04-15	24.5000	25.0500	24.5000	25.0500	+2.664%	2	1,049	-99.880%
2026-04-14	22.0300	24.4000	22.0300	24.4000	+11.416%	18	1,050	-99.877%
2026-04-13	21.4500	22.0000	21.4500	21.9000	+2.817%	25	1,052	-99.863%
2026-04-10	20.8200	21.3000	20.7500	21.3000	+1.429%	73	1,064	-99.859%
2026-04-09	19.0000	21.2000	19.0000	21.0000	+12.120%	70	1,038	-99.857%
2026-04-07	18.9200	18.9200	18.7300	18.7300	+1.573%	16	1,065	-99.840%
2026-04-06	21.0000	21.0000	18.4400	18.4400	+1.319%	3	1,072	-99.837%
2026-04-02	18.2000	18.2000	18.2000	18.2000	+14.035%	1	1,075	-99.835%
2026-04-01	15.9600	15.9600	15.9600	15.9600	-3.565%	5	1,075	-99.812%
2026-03-31	15.2600	16.7300	15.2600	16.5500	+11.448%	34	1,080	-99.819%
2026-03-30	14.8800	14.9000	14.8500	14.8500	-1.000%	3	1,076	-99.798%
2026-03-27	15.7000	15.7000	15.0000	15.0000	-3.226%	15	1,078	-99.800%
2026-03-26	14.6300	15.5000	13.7000	15.5000	+12.645%	16	1,079	-99.806%
2026-03-25	13.7600	13.7600	13.7600	13.7600	+3.459%	1	1,071	-99.782%
2026-03-24	13.3000	13.3000	13.3000	13.3000	-10.498%	6	1,071	-99.774%
2026-03-23	14.7000	14.8600	14.7000	14.8600	+11.729%	2	1,070	-99.798%
2026-03-20	13.4500	13.5400	13.3000	13.3000	-7.639%	28	1,069	-99.774%
2026-03-19	14.4000	14.4000	14.4000	14.4000	-5.076%	1	1,070	-99.792%
2026-03-18	15.1700	15.1700	15.1700	15.1700	-1.812%	1	1,071	-99.802%
2026-03-17	16.5300	16.5300	15.4400	15.4500	-5.505%	17	1,072	-99.806%
2026-03-16	16.2800	16.3500	16.2800	16.3500	+0.307%	2	1,082	-99.817%
2026-03-13	16.5500	16.5500	15.0000	16.3000	+0.804%	399	1,081	-99.816%
2026-03-12	16.3000	16.3000	16.1700	16.1700	-2.708%	21	1,255	-99.814%
2026-03-11	16.6000	16.6500	16.6000	16.6200	-9.674%	40	1,249	-99.819%
2026-03-10	18.8900	18.8900	18.0000	18.4000	-2.646%	97	1,225	-99.837%
2026-03-09	19.4600	19.4600	18.7000	18.9000	-3.424%	33	1,225	-99.841%
2026-03-06	19.3000	19.5700	19.3000	19.5700	-0.861%	12	1,223	-99.847%
2026-03-05	19.2000	19.8100	19.2000	19.7400	+0.714%	14	1,229	-99.848%
2026-03-04	19.9500	19.9500	18.9100	19.6000	+5.376%	29	1,232	-99.847%
2026-03-03	18.1400	18.6000	17.2500	18.6000	-2.618%	21	1,236	-99.839%
2026-03-02	18.2500	19.1000	17.5000	19.1000	+7.606%	79	1,248	-99.843%
2026-02-27	13.7500	17.7500	13.4000	17.7500	+72.330%	173	1,276	-99.831%
2026-02-26	9.6700	10.7500	9.4000	10.3000	+12.200%	71	1,325	-99.709%
2026-02-25	7.6200	9.3800	7.6100	9.1800	+37.015%	80	1,299	-99.673%
2026-02-24	5.4700	6.7000	5.4700	6.7000	+11.667%	27	1,299	-99.552%
2026-02-23	6.0000	6.0000	5.6500	6.0000	-14.773%	101	1,298	-99.500%
2026-02-20	6.5000	7.1000	6.5000	7.0400	+10.866%	87	1,289	-99.574%
2026-02-19	6.8000	7.0000	6.3500	6.3500	-4.798%	17	1,264	-99.528%
2026-02-18	6.4000	6.7300	6.2000	6.6700	+6.891%	202	1,255	-99.550%
2026-02-17	6.5000	6.5000	5.8000	6.2400	+1.463%	106	1,175	-99.519%
2026-02-13	5.5500	6.4500	5.5500	6.1500	-0.162%	273	887	-99.512%
2026-02-12	7.0600	7.0600	5.9500	6.1600	-20.516%	44	887	-99.513%
2026-02-11	7.8500	7.8500	7.4500	7.7500	-11.932%	16	869	-99.613%
2026-02-10	9.7700	10.0400	8.8000	8.8000	+7.056%	22	869	-99.659%
2026-02-09	7.7700	8.2200	7.7700	8.2200	-5.517%	44	860	-99.635%
2026-02-06	8.0000	8.7000	8.0000	8.7000	+7.143%	16	852	-99.655%
2026-02-05	8.6500	8.8000	8.0000	8.1200	+0.247%	62	848	-99.631%
2026-02-04	8.1400	8.1400	7.9000	8.1000	+3.846%	60	868	-99.630%
2026-02-03	8.4500	8.6000	7.5000	7.8000	-12.360%	45	857	-99.615%
2026-02-02	10.0000	10.0500	8.9000	8.9000	-4.813%	20	838	-99.663%
2026-01-30	9.4800	9.4800	9.0900	9.3500	+1.081%	14	835	-99.679%
2026-01-29	9.2400	9.2500	8.9900	9.2500	-12.736%	106	839	-99.676%
2026-01-28	10.3900	10.7000	9.8300	10.6000	+0.952%	211	879	-99.717%
2026-01-27	10.1000	10.5000	9.8000	10.5000	-3.581%	47	788	-99.714%
2026-01-26	11.0000	11.0000	10.7500	10.8900	+1.776%	14	763	-99.725%
2026-01-23	10.1500	11.0000	10.0500	10.7000	+12.632%	83	757	-99.720%
2026-01-22	9.9500	9.9500	9.2500	9.5000	-9.178%	54	716	-99.684%
2026-01-21	10.0000	10.7200	9.3500	10.4600	-20.153%	658	675	-99.713%
2026-01-20	13.6800	13.6800	13.1000	13.1000	-0.152%	7	150	-99.771%
2026-01-16	13.1000	13.1200	13.1000	13.1200	-2.090%	11	144	-99.771%
2026-01-15	14.3300	14.3300	13.4000	13.4000	-1.471%	40	144	-99.776%
2026-01-14	15.6000	15.6000	13.5000	13.6000	-4.225%	16	104	-99.779%
2026-01-13	14.2000	14.2000	14.2000	14.2000	-2.939%	2	116	-99.789%
2026-01-12	14.4000	14.7000	14.4000	14.6300	+4.425%	29	116	-99.795%
2026-01-09	14.0700	14.0700	13.6000	14.0100	-6.288%	27	113	-99.786%
2026-01-08	14.6500	14.9500	14.6500	14.9500	+3.103%	16	94	-99.799%
2026-01-07	14.6800	14.6800	14.5000	14.5000	-1.628%	15	79	-99.793%
2026-01-06	14.6000	14.7700	14.5200	14.7400	-2.190%	9	64	-99.796%
2026-01-05	15.0700	15.0700	15.0700	15.0700	-0.855%	2	61	-99.801%
2026-01-02	15.3200	15.3200	15.2000	15.2000	-11.628%	12	61	-99.803%
2025-12-31	17.2000	17.2000	17.2000	17.2000	+0.292%	2	52	-99.826%
2025-12-30	17.1700	17.1700	17.1000	17.1500	-2.557%	3	52	-99.825%
2025-12-29	17.4500	17.6000	17.4500	17.6000	+0.629%	2	51	-99.830%
2025-12-22	17.3000	17.4900	17.3000	17.4900	-5.714%	2	49	-99.828%
2025-12-17	20.4300	20.4300	18.5500	18.5500	+1.923%	5	49	-99.838%
2025-12-15	19.1000	19.1000	18.2000	18.2000	-9.000%	2	47	-99.835%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+6.952%	1	45	-99.850%
2025-12-11	18.3000	18.7000	18.3000	18.7000	+7.471%	2	46	-99.840%
2025-12-10	18.7300	18.7500	17.4000	17.4000	-15.122%	14	45	-99.828%
2025-12-09	20.5000	20.5000	20.5000	20.5000	+1.990%	4	42	-99.854%
2025-12-08	20.2000	20.2000	20.0000	20.1000	-11.609%	4	42	-99.851%
2025-12-05	25.2100	25.2100	22.6500	22.7400	-8.675%	21	40	-99.868%
2025-12-04	24.9000	24.9000	24.9000	24.9000	-4.231%	1	48	-99.880%
2025-12-03	26.0000	26.0000	26.0000	26.0000	-3.704%	13	48	-99.885%
2025-11-25	27.0000	27.0000	27.0000	27.0000	-3.571%	7	35	-99.889%
2025-11-21	28.0000	28.0000	28.0000	28.0000	-3.448%	1	28	-99.893%
2025-11-20	28.9500	29.0000	28.9000	29.0000	-17.707%	18	27	-99.897%
2025-11-18	35.3200	35.3200	35.2400	35.2400	0.000%	30	35	-99.915%