Dark

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

EOD

Jul 1, 2026

1.66+49.550%(+0.55)1,181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3000	1.7300	1.3000	1.6600	+49.550%	1,181	11,061	0.000%
2026-06-30	1.6100	1.6100	1.1100	1.1100	-28.387%	975	10,926	+49.550%
2026-06-29	1.6800	2.1000	1.5500	1.5500	0.000%	1,319	10,567	+7.097%
2026-06-26	1.1000	1.9400	1.1000	1.5500	+46.226%	4,150	10,358	+7.097%
2026-06-25	1.2000	1.5200	1.0600	1.0600	-18.462%	1,692	10,306	+56.604%
2026-06-24	1.3400	1.4800	1.1800	1.3000	-5.109%	1,290	9,364	+27.692%
2026-06-23	1.7000	1.7500	1.3400	1.3700	-13.836%	1,400	8,570	+21.168%
2026-06-22	2.2400	2.4700	1.3600	1.5900	-40.000%	3,166	7,915	+4.403%
2026-06-18	2.4300	2.8500	2.2000	2.6500	+10.417%	1,123	5,508	-37.358%
2026-06-17	2.9300	3.1000	2.3700	2.4000	-21.824%	1,077	5,508	-30.833%
2026-06-16	4.2000	4.2000	2.7300	3.0700	-25.122%	2,002	5,508	-45.928%
2026-06-15	3.9100	4.2000	3.6900	4.1000	+10.512%	890	3,914	-59.512%
2026-06-12	4.4000	4.4000	3.4000	3.7100	-11.876%	886	3,914	-55.256%
2026-06-11	4.6000	4.6000	3.8000	4.2100	-8.478%	577	3,914	-60.570%
2026-06-10	4.5500	5.0000	4.1900	4.6000	+2.450%	451	3,669	-63.913%
2026-06-09	4.8500	4.9000	4.4000	4.4900	-11.265%	517	3,637	-63.029%
2026-06-08	4.7500	5.2500	4.5000	5.0600	+1.811%	919	3,426	-67.194%
2026-06-05	5.1000	5.3000	4.3900	4.9700	+3.975%	1,049	3,029	-66.600%
2026-06-04	5.6500	5.9000	4.7300	4.7800	-3.043%	926	2,561	-65.272%
2026-06-03	5.6300	5.7500	4.6900	4.9300	-14.111%	1,097	2,185	-66.329%
2026-06-02	7.0000	7.1000	5.7200	5.7400	-19.495%	662	1,740	-71.080%
2026-06-01	7.2700	7.9000	6.7000	7.1300	-0.972%	249	1,413	-76.718%
2026-05-29	7.0000	7.3000	6.8700	7.2000	-0.826%	68	1,371	-76.944%
2026-05-28	7.2400	7.6000	6.9000	7.2600	-10.481%	265	1,353	-77.135%
2026-05-27	7.8000	8.4000	7.8000	8.1100	-1.098%	12	1,306	-79.531%
2026-05-26	8.4000	8.5300	7.8000	8.2000	-6.071%	90	1,307	-79.756%
2026-05-22	8.8900	8.9500	8.6000	8.7300	-12.261%	30	1,306	-80.985%
2026-05-21	8.2100	9.9500	8.2100	9.9500	+16.238%	21	1,305	-83.317%
2026-05-20	8.7300	8.7300	8.3700	8.5600	-8.351%	33	1,305	-80.607%
2026-05-19	10.6600	10.6600	9.3400	9.3400	-2.505%	48	1,326	-82.227%
2026-05-18	8.3000	9.6000	8.3000	9.5800	+21.574%	91	1,326	-82.672%
2026-05-15	8.7500	9.2500	7.8800	7.8800	-1.253%	91	1,326	-78.934%
2026-05-14	8.8500	8.8500	7.9000	7.9800	-7.639%	54	1,320	-79.198%
2026-05-13	7.6500	8.8600	7.6500	8.6400	-0.575%	27	1,304	-80.787%
2026-05-12	7.6100	9.2800	7.4900	8.6900	+25.942%	152	1,304	-80.898%
2026-05-11	8.0600	8.2000	6.8500	6.9000	-17.464%	185	1,304	-75.942%
2026-05-08	8.4500	8.6000	8.2500	8.3600	-8.634%	80	1,263	-80.144%
2026-05-07	9.7000	9.7000	9.0000	9.1500	+1.667%	5	1,250	-81.858%
2026-05-06	9.0000	9.0000	8.7800	9.0000	+2.041%	29	1,250	-81.556%
2026-05-05	9.7500	9.7500	8.7000	8.8200	-18.934%	44	1,250	-81.179%
2026-05-04	11.7800	11.7800	10.8800	10.8800	-11.328%	345	1,222	-84.743%
2026-05-01	13.1600	13.5300	12.2700	12.2700	+0.656%	32	1,052	-86.471%
2026-04-29	12.1700	12.1900	12.1700	12.1900	+2.869%	51	1,052	-86.382%
2026-04-28	10.6300	11.8500	10.5500	11.8500	+3.133%	22	1,081	-85.992%
2026-04-27	11.8700	11.8700	11.4900	11.4900	-7.339%	55	1,084	-85.553%
2026-04-24	12.0000	12.5300	12.0000	12.4000	-0.800%	42	1,081	-86.613%
2026-04-23	13.7000	13.7000	12.3000	12.5000	+0.806%	18	1,079	-86.720%
2026-04-21	13.2000	13.3500	12.4000	12.4000	-7.324%	12	1,071	-86.613%
2026-04-20	15.3300	15.3300	13.3800	13.3800	-17.407%	35	1,071	-87.593%
2026-04-17	15.2000	17.1800	14.9000	16.2000	-37.331%	85	1,071	-89.753%
2026-04-16	26.3000	26.3000	25.6000	25.8500	+3.194%	13	1,046	-93.578%
2026-04-15	24.5000	25.0500	24.5000	25.0500	+2.664%	2	1,049	-93.373%
2026-04-14	22.0300	24.4000	22.0300	24.4000	+11.416%	18	1,050	-93.197%
2026-04-13	21.4500	22.0000	21.4500	21.9000	+2.817%	25	1,052	-92.420%
2026-04-10	20.8200	21.3000	20.7500	21.3000	+1.429%	73	1,064	-92.207%
2026-04-09	19.0000	21.2000	19.0000	21.0000	+12.120%	70	1,038	-92.095%
2026-04-07	18.9200	18.9200	18.7300	18.7300	+1.573%	16	1,065	-91.137%
2026-04-06	21.0000	21.0000	18.4400	18.4400	+1.319%	3	1,072	-90.998%
2026-04-02	18.2000	18.2000	18.2000	18.2000	+14.035%	1	1,075	-90.879%
2026-04-01	15.9600	15.9600	15.9600	15.9600	-3.565%	5	1,075	-89.599%
2026-03-31	15.2600	16.7300	15.2600	16.5500	+11.448%	34	1,080	-89.970%
2026-03-30	14.8800	14.9000	14.8500	14.8500	-1.000%	3	1,076	-88.822%
2026-03-27	15.7000	15.7000	15.0000	15.0000	-3.226%	15	1,078	-88.933%
2026-03-26	14.6300	15.5000	13.7000	15.5000	+12.645%	16	1,079	-89.290%
2026-03-25	13.7600	13.7600	13.7600	13.7600	+3.459%	1	1,071	-87.936%
2026-03-24	13.3000	13.3000	13.3000	13.3000	-10.498%	6	1,071	-87.519%
2026-03-23	14.7000	14.8600	14.7000	14.8600	+11.729%	2	1,070	-88.829%
2026-03-20	13.4500	13.5400	13.3000	13.3000	-7.639%	28	1,069	-87.519%
2026-03-19	14.4000	14.4000	14.4000	14.4000	-5.076%	1	1,070	-88.472%
2026-03-18	15.1700	15.1700	15.1700	15.1700	-1.812%	1	1,071	-89.057%
2026-03-17	16.5300	16.5300	15.4400	15.4500	-5.505%	17	1,072	-89.256%
2026-03-16	16.2800	16.3500	16.2800	16.3500	+0.307%	2	1,082	-89.847%
2026-03-13	16.5500	16.5500	15.0000	16.3000	+0.804%	399	1,081	-89.816%
2026-03-12	16.3000	16.3000	16.1700	16.1700	-2.708%	21	1,255	-89.734%
2026-03-11	16.6000	16.6500	16.6000	16.6200	-9.674%	40	1,249	-90.012%
2026-03-10	18.8900	18.8900	18.0000	18.4000	-2.646%	97	1,225	-90.978%
2026-03-09	19.4600	19.4600	18.7000	18.9000	-3.424%	33	1,225	-91.217%
2026-03-06	19.3000	19.5700	19.3000	19.5700	-0.861%	12	1,223	-91.518%
2026-03-05	19.2000	19.8100	19.2000	19.7400	+0.714%	14	1,229	-91.591%
2026-03-04	19.9500	19.9500	18.9100	19.6000	+5.376%	29	1,232	-91.531%
2026-03-03	18.1400	18.6000	17.2500	18.6000	-2.618%	21	1,236	-91.075%
2026-03-02	18.2500	19.1000	17.5000	19.1000	+7.606%	79	1,248	-91.309%
2026-02-27	13.7500	17.7500	13.4000	17.7500	+72.330%	173	1,276	-90.648%
2026-02-26	9.6700	10.7500	9.4000	10.3000	+12.200%	71	1,325	-83.883%
2026-02-25	7.6200	9.3800	7.6100	9.1800	+37.015%	80	1,299	-81.917%
2026-02-24	5.4700	6.7000	5.4700	6.7000	+11.667%	27	1,299	-75.224%
2026-02-23	6.0000	6.0000	5.6500	6.0000	-14.773%	101	1,298	-72.333%
2026-02-20	6.5000	7.1000	6.5000	7.0400	+10.866%	87	1,289	-76.420%
2026-02-19	6.8000	7.0000	6.3500	6.3500	-4.798%	17	1,264	-73.858%
2026-02-18	6.4000	6.7300	6.2000	6.6700	+6.891%	202	1,255	-75.112%
2026-02-17	6.5000	6.5000	5.8000	6.2400	+1.463%	106	1,175	-73.397%
2026-02-13	5.5500	6.4500	5.5500	6.1500	-0.162%	273	887	-73.008%
2026-02-12	7.0600	7.0600	5.9500	6.1600	-20.516%	44	887	-73.052%
2026-02-11	7.8500	7.8500	7.4500	7.7500	-11.932%	16	869	-78.581%
2026-02-10	9.7700	10.0400	8.8000	8.8000	+7.056%	22	869	-81.136%
2026-02-09	7.7700	8.2200	7.7700	8.2200	-5.517%	44	860	-79.805%
2026-02-06	8.0000	8.7000	8.0000	8.7000	+7.143%	16	852	-80.920%
2026-02-05	8.6500	8.8000	8.0000	8.1200	+0.247%	62	848	-79.557%
2026-02-04	8.1400	8.1400	7.9000	8.1000	+3.846%	60	868	-79.506%
2026-02-03	8.4500	8.6000	7.5000	7.8000	-12.360%	45	857	-78.718%
2026-02-02	10.0000	10.0500	8.9000	8.9000	-4.813%	20	838	-81.348%
2026-01-30	9.4800	9.4800	9.0900	9.3500	+1.081%	14	835	-82.246%
2026-01-29	9.2400	9.2500	8.9900	9.2500	-12.736%	106	839	-82.054%
2026-01-28	10.3900	10.7000	9.8300	10.6000	+0.952%	211	879	-84.340%
2026-01-27	10.1000	10.5000	9.8000	10.5000	-3.581%	47	788	-84.190%
2026-01-26	11.0000	11.0000	10.7500	10.8900	+1.776%	14	763	-84.757%
2026-01-23	10.1500	11.0000	10.0500	10.7000	+12.632%	83	757	-84.486%
2026-01-22	9.9500	9.9500	9.2500	9.5000	-9.178%	54	716	-82.526%
2026-01-21	10.0000	10.7200	9.3500	10.4600	-20.153%	658	675	-84.130%
2026-01-20	13.6800	13.6800	13.1000	13.1000	-0.152%	7	150	-87.328%
2026-01-16	13.1000	13.1200	13.1000	13.1200	-2.090%	11	144	-87.348%
2026-01-15	14.3300	14.3300	13.4000	13.4000	-1.471%	40	144	-87.612%
2026-01-14	15.6000	15.6000	13.5000	13.6000	-4.225%	16	104	-87.794%
2026-01-13	14.2000	14.2000	14.2000	14.2000	-2.939%	2	116	-88.310%
2026-01-12	14.4000	14.7000	14.4000	14.6300	+4.425%	29	116	-88.653%
2026-01-09	14.0700	14.0700	13.6000	14.0100	-6.288%	27	113	-88.151%
2026-01-08	14.6500	14.9500	14.6500	14.9500	+3.103%	16	94	-88.896%
2026-01-07	14.6800	14.6800	14.5000	14.5000	-1.628%	15	79	-88.552%
2026-01-06	14.6000	14.7700	14.5200	14.7400	-2.190%	9	64	-88.738%
2026-01-05	15.0700	15.0700	15.0700	15.0700	-0.855%	2	61	-88.985%
2026-01-02	15.3200	15.3200	15.2000	15.2000	-11.628%	12	61	-89.079%
2025-12-31	17.2000	17.2000	17.2000	17.2000	+0.292%	2	52	-90.349%
2025-12-30	17.1700	17.1700	17.1000	17.1500	-2.557%	3	52	-90.321%
2025-12-29	17.4500	17.6000	17.4500	17.6000	+0.629%	2	51	-90.568%
2025-12-22	17.3000	17.4900	17.3000	17.4900	-5.714%	2	49	-90.509%
2025-12-17	20.4300	20.4300	18.5500	18.5500	+1.923%	5	49	-91.051%
2025-12-15	19.1000	19.1000	18.2000	18.2000	-9.000%	2	47	-90.879%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+6.952%	1	45	-91.700%
2025-12-11	18.3000	18.7000	18.3000	18.7000	+7.471%	2	46	-91.123%
2025-12-10	18.7300	18.7500	17.4000	17.4000	-15.122%	14	45	-90.460%
2025-12-09	20.5000	20.5000	20.5000	20.5000	+1.990%	4	42	-91.902%
2025-12-08	20.2000	20.2000	20.0000	20.1000	-11.609%	4	42	-91.741%
2025-12-05	25.2100	25.2100	22.6500	22.7400	-8.675%	21	40	-92.700%
2025-12-04	24.9000	24.9000	24.9000	24.9000	-4.231%	1	48	-93.333%
2025-12-03	26.0000	26.0000	26.0000	26.0000	-3.704%	13	48	-93.615%
2025-11-25	27.0000	27.0000	27.0000	27.0000	-3.571%	7	35	-93.852%
2025-11-21	28.0000	28.0000	28.0000	28.0000	-3.448%	1	28	-94.071%
2025-11-20	28.9500	29.0000	28.9000	29.0000	-17.707%	18	27	-94.276%
2025-11-18	35.3200	35.3200	35.2400	35.2400	0.000%	30	35	-95.289%