Dark

NFLX20270319C100
NFLX Mar 19 2027 100.00 Call (NFLX270319C00100000)
option OPRA

EOD

Aug 20, 2026

4.15+2.469%(+0.10)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.1000	4.3000	3.8500	4.1500	+2.469%	167	35,873	0.000%
2026-08-19	3.7000	4.4700	3.7000	4.0500	+19.118%	526	35,869	+2.469%
2026-08-18	3.3000	3.8500	3.3000	3.4000	+13.333%	348	35,866	+22.059%
2026-08-17	3.5000	3.6000	2.8600	3.0000	-16.667%	299	35,946	+38.333%
2026-08-14	3.9000	3.9000	3.5000	3.6000	-6.494%	463	35,950	+15.278%
2026-08-13	3.1600	3.8600	3.1600	3.8500	+39.493%	2,444	35,928	+7.792%
2026-08-12	2.9000	2.9000	2.5800	2.7600	-4.828%	179	35,927	+50.362%
2026-08-11	3.4000	3.6000	2.8700	2.9000	-15.452%	246	35,912	+43.103%
2026-08-10	2.8900	3.4500	2.8100	3.4300	+14.333%	315	35,899	+20.991%
2026-08-07	2.8100	3.1000	2.8100	3.0000	+1.695%	790	35,851	+38.333%
2026-08-06	3.1600	3.1600	2.7400	2.9500	-1.667%	374	35,832	+40.678%
2026-08-05	3.3500	3.3500	2.8500	3.0000	-0.662%	483	35,870	+38.333%
2026-08-04	2.6300	3.0500	2.6000	3.0200	+12.687%	648	35,848	+37.417%
2026-08-03	2.7800	2.9400	2.4900	2.6800	+9.388%	1,271	35,695	+54.851%
2026-07-31	2.5600	2.7500	2.3700	2.4500	-14.035%	97	34,593	+69.388%
2026-07-30	2.3400	2.8500	2.2000	2.8500	+2.888%	207	34,589	+45.614%
2026-07-29	2.5000	2.9400	2.5000	2.7700	+4.135%	107	34,530	+49.819%
2026-07-28	2.5200	2.8600	2.4800	2.6600	+17.699%	258	34,504	+56.015%
2026-07-27	2.2600	2.4200	2.1500	2.2600	+4.147%	254	34,519	+83.628%
2026-07-24	2.0000	2.4000	2.0000	2.1700	+6.373%	199	34,304	+91.244%
2026-07-23	1.9500	2.1600	1.9200	2.0400	+2.513%	218	34,320	+103.431%
2026-07-22	2.0500	2.4500	1.9900	1.9900	-5.687%	161	34,229	+108.543%
2026-07-21	1.8500	2.1100	1.7200	2.1100	+10.471%	306	34,194	+96.682%
2026-07-20	2.1600	2.2300	1.8000	1.9100	-19.748%	835	34,178	+117.277%
2026-07-17	1.8200	2.5000	1.5800	2.3800	-36.533%	1,966	34,171	+74.370%
2026-07-16	3.5000	3.9000	3.3000	3.7500	+7.143%	730	34,173	+10.667%
2026-07-15	3.5000	3.9500	3.3000	3.5000	-2.235%	418	34,292	+18.571%
2026-07-14	3.3300	3.7500	3.3300	3.5800	-1.918%	263	34,308	+15.922%
2026-07-13	3.8400	4.2000	3.6100	3.6500	-2.667%	170	34,299	+13.699%
2026-07-10	4.1000	4.1000	3.1500	3.7500	-5.063%	1,695	34,281	+10.667%
2026-07-09	3.8500	4.0500	3.7000	3.9500	-7.059%	325	33,183	+5.063%
2026-07-08	4.1500	4.3000	3.8000	4.2500	+1.190%	103	33,082	-2.353%
2026-07-07	4.5000	4.7300	4.2000	4.2000	+3.194%	100	33,072	-1.190%
2026-07-06	4.4000	4.4500	4.0000	4.0700	-11.522%	84	33,063	+1.966%
2026-07-02	4.0000	5.0000	4.0000	4.6000	+24.661%	15,796	22,187	-9.783%
2026-07-01	3.3500	3.8000	3.3000	3.6900	+20.984%	263	22,187	+12.466%
2026-06-30	3.4000	3.5300	3.0500	3.0500	-12.857%	12,076	24,133	+36.066%
2026-06-29	3.6500	4.3000	3.5000	3.5000	+2.941%	380	13,334	+18.571%
2026-06-26	3.0500	4.1000	3.0500	3.4000	+13.333%	335	13,166	+22.059%
2026-06-25	3.0000	3.4600	2.9500	3.0000	-3.226%	354	13,267	+38.333%
2026-06-24	3.3800	3.4000	3.0500	3.1000	-6.061%	297	13,184	+33.871%
2026-06-23	3.7000	3.9000	3.0000	3.3000	-10.811%	553	13,166	+25.758%
2026-06-22	4.5000	4.5000	3.2500	3.7000	-18.681%	1,176	13,151	+12.162%
2026-06-18	4.4900	4.7200	4.1500	4.5500	+5.081%	161	12,203	-8.791%
2026-06-17	4.6000	4.7500	4.0500	4.3300	-9.792%	395	12,203	-4.157%
2026-06-16	5.1500	5.4500	4.5000	4.8000	-15.789%	689	12,203	-13.542%
2026-06-15	5.6500	6.1000	5.2500	5.7000	+9.615%	155	11,625	-27.193%
2026-06-12	5.2500	5.5300	5.0000	5.2000	-8.772%	341	11,625	-20.192%
2026-06-11	6.0000	6.0000	5.3400	5.7000	-3.390%	317	11,625	-27.193%
2026-06-10	6.0000	6.3000	5.9000	5.9000	-2.479%	105	11,387	-29.661%
2026-06-09	6.2000	6.3000	5.8500	6.0500	-5.469%	554	11,378	-31.405%
2026-06-08	6.0000	6.6000	6.0000	6.4000	+1.587%	419	11,308	-35.156%
2026-06-05	6.5500	6.6000	5.8500	6.3000	+1.777%	181	11,120	-34.127%
2026-06-04	6.6100	7.2000	6.1000	6.1900	-0.960%	224	11,064	-32.956%
2026-06-03	6.6500	6.8000	6.0000	6.2500	-8.759%	191	10,907	-33.600%
2026-06-02	7.6500	7.7900	6.7000	6.8500	-11.613%	597	10,849	-39.416%
2026-06-01	7.7500	8.2700	7.3500	7.7500	-0.641%	180	10,914	-46.452%
2026-05-29	7.6400	8.0000	7.5000	7.8000	0.000%	226	10,781	-46.795%
2026-05-28	8.3000	8.3000	7.3700	7.8000	-4.177%	165	10,617	-46.795%
2026-05-27	8.3000	8.6500	7.8700	8.1400	-2.980%	44	10,471	-49.017%
2026-05-26	8.5300	8.5800	8.1900	8.3900	-2.781%	108	10,469	-50.536%
2026-05-22	9.2000	9.2000	8.4600	8.6300	-4.111%	89	10,482	-51.912%
2026-05-21	8.2000	9.5300	8.2000	9.0000	+6.509%	117	10,420	-53.889%
2026-05-20	8.2500	8.6500	8.2500	8.4500	-6.111%	39	10,420	-50.888%
2026-05-19	10.0000	10.0000	8.6500	9.0000	-2.174%	144	10,386	-53.889%
2026-05-18	8.2000	9.3500	8.1500	9.2000	+15.000%	165	10,386	-54.891%
2026-05-15	8.7000	8.9000	7.8000	8.0000	+1.266%	272	10,386	-48.125%
2026-05-14	8.2000	8.6000	7.9000	7.9000	-4.358%	328	10,362	-47.468%
2026-05-13	7.7500	9.0000	7.0000	8.2600	+2.609%	107	10,282	-49.758%
2026-05-12	7.3500	9.0500	7.3500	8.0500	+13.380%	630	10,282	-48.447%
2026-05-11	7.7000	8.1100	7.0000	7.1000	-12.562%	208	10,282	-41.549%
2026-05-08	7.8000	8.4500	7.8000	8.1200	-6.667%	254	10,287	-48.892%
2026-05-07	8.8000	9.2000	8.5600	8.7000	-0.571%	2,142	8,310	-52.299%
2026-05-06	8.1600	8.7500	8.0000	8.7500	+4.790%	158	9,611	-52.571%
2026-05-05	9.1000	9.4500	8.2500	8.3500	-15.228%	453	9,530	-50.299%
2026-05-04	10.6200	10.6200	9.8500	9.8500	-6.190%	402	9,295	-57.868%
2026-05-01	11.7500	11.7500	10.4500	10.5000	-8.537%	220	9,163	-60.476%
2026-04-30	10.0500	11.6200	10.0500	11.4800	+7.290%	76	9,163	-63.850%
2026-04-29	10.3500	11.0000	10.3000	10.7000	0.000%	178	9,186	-61.215%
2026-04-28	10.0000	10.7000	9.4800	10.7000	+4.902%	170	9,167	-61.215%
2026-04-27	10.4400	10.8100	10.1500	10.2000	-8.108%	257	9,149	-59.314%
2026-04-24	10.6300	11.1000	10.1000	11.1000	+0.909%	303	9,101	-62.613%
2026-04-23	11.5000	12.0700	10.6800	11.0000	-3.084%	448	9,074	-62.273%
2026-04-22	11.3000	11.8000	10.9500	11.3500	+2.715%	3,319	9,042	-63.436%
2026-04-21	11.2000	12.4500	10.9200	11.0500	-11.245%	4,718	1,987	-62.443%
2026-04-20	13.4500	13.7500	11.4000	12.4500	-9.783%	449	1,987	-66.667%
2026-04-17	13.6500	14.4300	12.1300	13.8000	-32.419%	1,081	1,768	-69.928%
2026-04-16	21.2000	21.5000	20.4200	20.4200	+1.744%	46	1,393	-79.677%
2026-04-15	19.4000	20.5000	18.5500	20.0700	+2.241%	58	1,395	-79.322%
2026-04-14	18.8000	20.0700	18.2500	19.6300	+8.935%	246	1,392	-78.859%
2026-04-13	18.1000	18.3000	17.7000	18.0200	+2.971%	104	1,380	-76.970%
2026-04-10	16.3000	17.5600	16.3000	17.5000	+0.575%	92	1,378	-76.286%
2026-04-09	16.3700	17.6400	15.6000	17.4000	+10.687%	110	1,373	-76.149%
2026-04-08	15.4000	16.0000	15.4000	15.7200	+0.447%	15	1,365	-73.601%
2026-04-07	15.9500	15.9500	15.5400	15.6500	-0.318%	34	1,362	-73.482%
2026-04-06	17.0500	17.0500	15.6000	15.7000	-0.633%	61	1,364	-73.567%
2026-04-02	13.7500	15.8000	13.7500	15.8000	+12.857%	16	1,365	-73.734%
2026-04-01	13.7000	14.0000	13.2300	14.0000	0.000%	371	1,365	-70.357%
2026-03-31	13.3000	14.2500	13.2200	14.0000	+12.994%	145	1,391	-70.357%
2026-03-30	12.3900	12.3900	12.3900	12.3900	-2.824%	2	1,357	-66.505%
2026-03-27	13.6500	13.6500	12.5500	12.7500	-2.672%	346	1,359	-67.451%
2026-03-26	12.8000	13.4200	12.3500	13.1000	+8.894%	781	1,120	-68.321%
2026-03-25	11.9000	12.0300	11.5000	12.0300	+2.821%	86	760	-65.503%
2026-03-24	12.5500	12.5500	11.6500	11.7000	-6.550%	35	746	-64.530%
2026-03-23	12.3000	12.7500	12.3000	12.5200	+2.455%	120	730	-66.853%
2026-03-20	11.3000	12.2200	11.3000	12.2200	+2.174%	112	728	-66.039%
2026-03-19	12.7000	12.7500	11.5500	11.9600	-12.701%	47	682	-65.301%
2026-03-18	13.4500	13.7000	13.0000	13.7000	+3.788%	31	666	-69.708%
2026-03-17	14.5500	14.5500	13.0800	13.2000	-6.714%	10	663	-68.561%
2026-03-16	14.5500	14.5500	14.0500	14.1500	+2.019%	6	661	-70.671%
2026-03-13	14.2000	14.2000	13.8700	13.8700	-0.929%	2	655	-70.079%
2026-03-12	13.9400	14.0400	13.5500	14.0000	-3.448%	29	654	-70.357%
2026-03-11	15.7900	15.7900	14.2900	14.5000	-6.452%	57	632	-71.379%
2026-03-10	16.2700	16.2700	15.3000	15.5000	-3.125%	37	601	-73.226%
2026-03-09	16.0000	16.2500	15.5000	16.0000	-5.325%	20	568	-74.063%
2026-03-06	17.8500	17.8500	16.5000	16.9000	-0.588%	119	569	-75.444%
2026-03-05	17.0000	17.0000	16.0000	17.0000	+2.843%	137	544	-75.588%
2026-03-04	16.2600	16.7000	15.7200	16.5300	+4.093%	356	558	-74.894%
2026-03-03	15.0000	15.8800	14.6800	15.8800	+0.189%	60	392	-73.866%
2026-03-02	14.7000	16.7000	14.4900	15.8500	+4.967%	278	402	-73.817%
2026-02-27	13.0900	15.1200	12.2500	15.1000	+43.810%	145	216	-72.517%
2026-02-26	9.1000	10.5000	9.1000	10.5000	+17.318%	104	0	-60.476%
2026-02-25	7.8700	8.9500	7.8700	8.9500	0.000%	116	0	-53.631%