Dark

NFLX20260821C86
NFLX Aug 21 2026 86.00 Call (NFLX260821C00086000)
option OPRA

Expired

Aug 20, 2026

0.0100-66.667%(-0.0200)618

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0100	0.0100	-66.667%	618	8,121	0.000%
2026-08-19	0.0200	0.0800	0.0200	0.0300	0.000%	857	7,889	-66.667%
2026-08-18	0.0200	0.0400	0.0200	0.0300	+50.000%	648	7,545	-66.667%
2026-08-17	0.0300	0.0400	0.0200	0.0200	-60.000%	287	7,230	-50.000%
2026-08-14	0.1200	0.1200	0.0500	0.0500	-54.545%	396	7,177	-80.000%
2026-08-13	0.0600	0.1100	0.0500	0.1100	+175.000%	470	7,138	-90.909%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-20.000%	26	6,927	-75.000%
2026-08-11	0.0700	0.1100	0.0500	0.0500	-37.500%	156	6,923	-80.000%
2026-08-10	0.0700	0.1000	0.0700	0.0800	-11.111%	213	6,957	-87.500%
2026-08-07	0.0900	0.1000	0.0800	0.0900	-10.000%	407	6,919	-88.889%
2026-08-06	0.1100	0.1100	0.0900	0.1000	-23.077%	110	6,710	-90.000%
2026-08-05	0.1900	0.2200	0.1100	0.1300	-7.143%	86	6,661	-92.308%
2026-08-04	0.1200	0.1500	0.1100	0.1400	0.000%	158	6,654	-92.857%
2026-08-03	0.1400	0.1700	0.1200	0.1400	+16.667%	136	6,638	-92.857%
2026-07-31	0.1200	0.1300	0.1100	0.1200	+9.091%	20	6,664	-91.667%
2026-07-30	0.1400	0.1400	0.1000	0.1100	-35.294%	7	6,664	-90.909%
2026-07-29	0.1400	0.1900	0.1400	0.1700	+6.250%	21	6,665	-94.118%
2026-07-28	0.2200	0.2400	0.1600	0.1600	+33.333%	105	6,664	-93.750%
2026-07-27	0.1200	0.1400	0.1200	0.1200	0.000%	18	6,652	-91.667%
2026-07-24	0.1100	0.1200	0.1100	0.1200	0.000%	83	6,657	-91.667%
2026-07-23	0.1500	0.1500	0.1200	0.1200	-14.286%	9	6,730	-91.667%
2026-07-22	0.3200	0.3200	0.1100	0.1400	-17.647%	141	6,727	-92.857%
2026-07-21	0.1300	0.1700	0.1100	0.1700	+30.769%	74	6,793	-94.118%
2026-07-20	0.1500	0.2200	0.1300	0.1300	-40.909%	262	6,792	-92.308%
2026-07-17	0.2800	0.4500	0.0500	0.2200	-83.459%	683	6,780	-95.455%
2026-07-16	1.2200	1.3300	1.0200	1.3300	+16.667%	3,207	6,826	-99.248%
2026-07-15	1.1500	1.4100	1.0900	1.1400	-0.870%	119	5,020	-99.123%
2026-07-14	1.1000	1.2000	0.9600	1.1500	-4.167%	77	4,987	-99.130%
2026-07-13	1.5200	1.5200	1.2000	1.2000	+3.448%	146	4,948	-99.167%
2026-07-10	1.4600	1.4600	1.0700	1.1600	-23.179%	91	4,949	-99.138%
2026-07-09	1.4300	1.5500	1.3300	1.5100	-11.696%	668	4,937	-99.338%
2026-07-08	1.5500	1.7600	1.4700	1.7100	-3.933%	162	4,402	-99.415%
2026-07-07	1.9100	2.2500	1.7800	1.7800	+3.488%	98	4,347	-99.438%
2026-07-06	1.8600	1.8900	1.6200	1.7200	-23.894%	234	4,335	-99.419%
2026-07-02	1.6600	2.5900	1.6600	2.2600	+53.741%	2,271	2,245	-99.558%
2026-07-01	1.3200	1.5300	1.2600	1.4700	+32.432%	189	2,245	-99.320%
2026-06-30	1.2500	1.2500	1.1000	1.1100	-23.973%	254	2,153	-99.099%
2026-06-29	1.6000	1.8600	1.4400	1.4600	+12.308%	72	2,043	-99.315%
2026-06-26	1.0700	1.7200	1.0700	1.3000	+38.298%	125	2,018	-99.231%
2026-06-25	1.1600	1.3500	0.9400	0.9400	-21.008%	48	1,988	-98.936%
2026-06-24	1.3300	1.3300	1.0800	1.1900	-5.556%	100	1,969	-99.160%
2026-06-23	1.5000	1.5000	1.1900	1.2600	-12.500%	34	1,970	-99.206%
2026-06-22	2.0200	2.1200	1.2500	1.4400	-37.391%	194	1,949	-99.306%
2026-06-18	2.1500	2.4000	2.0500	2.3000	+7.477%	85	1,816	-99.565%
2026-06-17	2.6700	2.7000	2.1400	2.1400	-21.033%	66	1,816	-99.533%
2026-06-16	3.3500	3.3500	2.5000	2.7100	-25.753%	275	1,816	-99.631%
2026-06-15	3.4000	3.9500	3.3000	3.6500	+7.353%	128	1,751	-99.726%
2026-06-12	3.8800	3.8800	3.1000	3.4000	-10.526%	43	1,751	-99.706%
2026-06-11	3.7500	3.9500	3.5500	3.8000	-10.588%	56	1,751	-99.737%
2026-06-10	3.9000	4.6000	3.9000	4.2500	+4.167%	58	1,730	-99.765%
2026-06-09	4.0500	4.3500	4.0000	4.0800	-10.330%	101	1,728	-99.755%
2026-06-08	4.2500	4.8500	4.2500	4.5500	0.000%	648	1,756	-99.780%
2026-06-05	4.6500	4.8500	4.1500	4.5500	+3.409%	935	1,368	-99.780%
2026-06-04	5.3500	5.3500	4.4000	4.4000	-3.509%	377	1,217	-99.773%
2026-06-03	5.2000	5.2000	4.3500	4.5600	-15.556%	410	1,110	-99.781%
2026-06-02	6.5500	6.5500	5.3500	5.4000	-20.000%	470	1,074	-99.815%
2026-06-01	6.5000	7.3000	6.2500	6.7500	+0.596%	356	777	-99.852%
2026-05-29	6.7500	6.9000	6.4000	6.7100	-0.740%	325	734	-99.851%
2026-05-28	6.5000	6.8000	6.3900	6.7600	-7.397%	166	497	-99.852%
2026-05-27	8.0200	8.0200	7.3000	7.3000	-7.595%	3	364	-99.863%
2026-05-26	7.6000	7.9000	7.6000	7.9000	-1.496%	5	363	-99.873%
2026-05-22	7.9500	8.2500	7.9500	8.0200	-5.647%	3	363	-99.875%
2026-05-21	9.2000	9.2000	8.5000	8.5000	+6.784%	10	362	-99.882%
2026-05-20	7.9600	7.9600	7.9600	7.9600	-13.005%	10	362	-99.874%
2026-05-19	9.5000	10.0000	8.8000	9.1500	+2.235%	22	362	-99.891%
2026-05-18	7.7600	9.2000	7.7600	8.9500	+19.333%	47	362	-99.888%
2026-05-15	8.7000	8.7000	7.3500	7.5000	0.000%	32	362	-99.867%
2026-05-14	8.1000	8.2900	7.2700	7.5000	-0.662%	22	358	-99.867%
2026-05-13	7.5600	7.5700	7.5100	7.5500	-3.822%	18	342	-99.868%
2026-05-12	6.8000	8.8500	6.8000	7.8500	+19.847%	43	342	-99.873%
2026-05-11	7.1000	7.7500	6.4000	6.5500	-16.240%	138	342	-99.847%
2026-05-08	8.0500	8.1500	7.8200	7.8200	-13.111%	14	251	-99.872%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+9.756%	3	251	-99.889%
2026-05-06	7.7500	8.3000	7.7500	8.2000	-1.205%	10	254	-99.878%
2026-05-05	8.8500	9.0000	8.3000	8.3000	-29.899%	9	248	-99.880%
2026-04-30	11.8400	11.8400	11.8400	11.8400	+10.140%	1	247	-99.916%
2026-04-29	10.7500	10.7500	10.7500	10.7500	+8.040%	2	246	-99.907%
2026-04-28	9.9500	9.9500	9.9500	9.9500	-8.295%	1	248	-99.899%
2026-04-27	11.2200	11.2200	10.8500	10.8500	-4.405%	12	247	-99.908%
2026-04-24	11.5000	11.5000	11.3500	11.3500	-7.347%	3	237	-99.912%
2026-04-22	12.2500	12.2500	12.2500	12.2500	+3.814%	1	236	-99.918%
2026-04-21	12.3000	12.3000	11.8000	11.8000	-14.057%	2	233	-99.915%
2026-04-20	13.5000	13.7300	13.5000	13.7300	-13.648%	2	233	-99.927%
2026-04-17	15.5000	15.9000	15.5000	15.9000	-35.366%	2	232	-99.937%
2026-04-16	24.6200	25.0200	24.6000	24.6000	+0.408%	3	230	-99.959%
2026-04-15	23.4300	24.5000	23.4300	24.5000	+17.788%	6	232	-99.959%
2026-04-13	20.8000	20.8000	20.8000	20.8000	+7.494%	2	233	-99.952%
2026-04-09	19.2500	19.6100	19.2500	19.3500	+10.382%	12	231	-99.948%
2026-04-08	17.5300	17.5300	17.5300	17.5300	+2.515%	1	231	-99.943%
2026-04-02	17.1000	17.1000	17.1000	17.1000	+6.277%	4	234	-99.942%
2026-03-31	16.0900	16.0900	16.0900	16.0900	+13.390%	6	234	-99.938%
2026-03-23	14.1900	14.1900	14.1900	14.1900	+10.000%	1	234	-99.930%
2026-03-20	12.9000	12.9000	12.9000	12.9000	-3.080%	1	234	-99.922%
2026-03-19	14.3000	14.3000	13.2000	13.3100	-10.370%	14	235	-99.925%
2026-03-17	15.8000	15.8000	14.8000	14.8500	-5.051%	6	231	-99.933%
2026-03-13	15.8500	15.8500	15.6400	15.6400	-1.511%	159	233	-99.936%
2026-03-12	15.8800	15.8800	15.8800	15.8800	-1.059%	1	317	-99.937%
2026-03-11	16.0000	16.0500	15.9500	16.0500	-9.373%	3	317	-99.938%
2026-03-10	18.7300	18.7300	17.7100	17.7100	-1.884%	2	315	-99.944%
2026-03-09	17.5000	18.1200	17.5000	18.0500	-5.990%	5	315	-99.945%
2026-03-06	19.2000	19.2000	19.2000	19.2000	-0.312%	1	324	-99.948%
2026-03-05	19.6500	19.6500	18.5000	19.2600	+2.885%	36	324	-99.948%
2026-03-04	18.9200	18.9200	18.5900	18.7200	+7.463%	27	339	-99.947%
2026-03-03	17.3500	17.6100	17.2500	17.4200	-2.682%	29	348	-99.943%
2026-03-02	17.2900	17.9000	17.2900	17.9000	+8.485%	14	348	-99.944%
2026-02-27	15.5200	16.6200	13.1800	16.5000	+60.194%	39	346	-99.939%
2026-02-26	9.3000	10.3000	9.3000	10.3000	+23.353%	42	372	-99.903%
2026-02-25	7.3000	8.3900	7.3000	8.3500	+35.772%	20	339	-99.880%
2026-02-24	5.8500	6.1500	5.8500	6.1500	+8.850%	160	339	-99.837%
2026-02-23	5.4000	5.6500	5.4000	5.6500	0.000%	158	496	-99.823%
2026-02-20	5.6500	5.6500	5.6500	5.6500	-5.360%	3	494	-99.823%
2026-02-19	5.9700	5.9700	5.9700	5.9700	-2.927%	1	497	-99.832%
2026-02-18	5.7800	6.3000	5.7800	6.1500	+11.818%	52	498	-99.837%
2026-02-17	5.4500	5.5000	5.4500	5.5000	-5.172%	4	446	-99.818%
2026-02-13	5.9000	6.0000	5.7500	5.8000	-4.132%	274	243	-99.828%
2026-02-12	5.9700	6.2500	5.9700	6.0500	-14.789%	4	243	-99.835%
2026-02-11	7.5100	7.6000	7.1000	7.1000	-14.458%	5	240	-99.859%
2026-02-10	8.9900	9.6000	8.3000	8.3000	+6.410%	10	242	-99.880%
2026-02-06	7.8000	7.8000	7.8000	7.8000	+1.695%	1	239	-99.872%
2026-02-04	7.7000	7.7000	7.6700	7.6700	+7.876%	2	240	-99.870%
2026-02-03	8.0000	8.0000	7.0000	7.1100	-16.353%	15	240	-99.859%
2026-02-02	9.5000	9.5000	8.5000	8.5000	-2.523%	3	249	-99.882%
2026-01-30	8.7500	8.7500	8.7200	8.7200	+0.230%	19	251	-99.885%
2026-01-29	8.6500	8.8000	8.5000	8.7000	-13.000%	27	246	-99.885%
2026-01-28	10.4000	10.4000	9.5000	10.0000	-1.283%	54	247	-99.900%
2026-01-27	9.6100	10.1300	9.6100	10.1300	-1.363%	9	238	-99.901%
2026-01-26	10.4500	10.6500	10.2700	10.2700	+0.785%	15	233	-99.903%
2026-01-23	9.6000	10.6500	9.6000	10.1900	+14.494%	30	223	-99.902%
2026-01-22	9.5000	9.5000	8.9000	8.9000	-10.101%	92	222	-99.888%
2026-01-21	9.4000	9.9000	8.9000	9.9000	-20.737%	66	141	-99.899%
2026-01-20	13.1000	13.1000	12.4900	12.4900	-3.923%	3	117	-99.920%
2026-01-16	13.0000	13.0000	13.0000	13.0000	-7.275%	1	116	-99.923%
2026-01-12	14.0200	14.0200	14.0200	14.0200	+5.572%	1	116	-99.929%
2026-01-09	13.8000	13.8000	13.2800	13.2800	-8.729%	101	117	-99.925%
2026-01-05	14.5500	14.5500	14.5500	14.5500	-0.411%	1	15	-99.931%
2026-01-02	14.6100	14.6100	14.6100	14.6100	-40.367%	1	15	-99.932%
2025-12-04	24.5000	24.5000	24.5000	24.5000	-10.584%	2	14	-99.959%
2025-12-03	27.4000	27.4000	27.4000	27.4000	-2.837%	5	12	-99.964%
2025-11-20	28.2000	28.2000	28.2000	28.2000	-18.497%	20	11	-99.965%
2025-11-18	34.6000	34.6000	34.6000	34.6000	0.000%	1	1	-99.971%