Dark

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

EOD

Jul 1, 2026

3.69+20.984%(+0.64)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3500	3.8000	3.3000	3.6900	+20.984%	263	22,187	0.000%
2026-06-30	3.4000	3.5300	3.0500	3.0500	-12.857%	12,076	24,133	+20.984%
2026-06-29	3.6500	4.3000	3.5000	3.5000	+2.941%	380	13,334	+5.429%
2026-06-26	3.0500	4.1000	3.0500	3.4000	+13.333%	335	13,166	+8.529%
2026-06-25	3.0000	3.4600	2.9500	3.0000	-3.226%	354	13,267	+23.000%
2026-06-24	3.3800	3.4000	3.0500	3.1000	-6.061%	297	13,184	+19.032%
2026-06-23	3.7000	3.9000	3.0000	3.3000	-10.811%	553	13,166	+11.818%
2026-06-22	4.5000	4.5000	3.2500	3.7000	-18.681%	1,176	13,151	-0.270%
2026-06-18	4.4900	4.7200	4.1500	4.5500	+5.081%	161	12,203	-18.901%
2026-06-17	4.6000	4.7500	4.0500	4.3300	-9.792%	395	12,203	-14.781%
2026-06-16	5.1500	5.4500	4.5000	4.8000	-15.789%	689	12,203	-23.125%
2026-06-15	5.6500	6.1000	5.2500	5.7000	+9.615%	155	11,625	-35.263%
2026-06-12	5.2500	5.5300	5.0000	5.2000	-8.772%	341	11,625	-29.038%
2026-06-11	6.0000	6.0000	5.3400	5.7000	-3.390%	317	11,625	-35.263%
2026-06-10	6.0000	6.3000	5.9000	5.9000	-2.479%	105	11,387	-37.458%
2026-06-09	6.2000	6.3000	5.8500	6.0500	-5.469%	554	11,378	-39.008%
2026-06-08	6.0000	6.6000	6.0000	6.4000	+1.587%	419	11,308	-42.344%
2026-06-05	6.5500	6.6000	5.8500	6.3000	+1.777%	181	11,120	-41.429%
2026-06-04	6.6100	7.2000	6.1000	6.1900	-0.960%	224	11,064	-40.388%
2026-06-03	6.6500	6.8000	6.0000	6.2500	-8.759%	191	10,907	-40.960%
2026-06-02	7.6500	7.7900	6.7000	6.8500	-11.613%	597	10,849	-46.131%
2026-06-01	7.7500	8.2700	7.3500	7.7500	-0.641%	180	10,914	-52.387%
2026-05-29	7.6400	8.0000	7.5000	7.8000	0.000%	226	10,781	-52.692%
2026-05-28	8.3000	8.3000	7.3700	7.8000	-4.177%	165	10,617	-52.692%
2026-05-27	8.3000	8.6500	7.8700	8.1400	-2.980%	44	10,471	-54.668%
2026-05-26	8.5300	8.5800	8.1900	8.3900	-2.781%	108	10,469	-56.019%
2026-05-22	9.2000	9.2000	8.4600	8.6300	-4.111%	89	10,482	-57.242%
2026-05-21	8.2000	9.5300	8.2000	9.0000	+6.509%	117	10,420	-59.000%
2026-05-20	8.2500	8.6500	8.2500	8.4500	-6.111%	39	10,420	-56.331%
2026-05-19	10.0000	10.0000	8.6500	9.0000	-2.174%	144	10,386	-59.000%
2026-05-18	8.2000	9.3500	8.1500	9.2000	+15.000%	165	10,386	-59.891%
2026-05-15	8.7000	8.9000	7.8000	8.0000	+1.266%	272	10,386	-53.875%
2026-05-14	8.2000	8.6000	7.9000	7.9000	-4.358%	328	10,362	-53.291%
2026-05-13	7.7500	9.0000	7.0000	8.2600	+2.609%	107	10,282	-55.327%
2026-05-12	7.3500	9.0500	7.3500	8.0500	+13.380%	630	10,282	-54.161%
2026-05-11	7.7000	8.1100	7.0000	7.1000	-12.562%	208	10,282	-48.028%
2026-05-08	7.8000	8.4500	7.8000	8.1200	-6.667%	254	10,287	-54.557%
2026-05-07	8.8000	9.2000	8.5600	8.7000	-0.571%	2,142	8,310	-57.586%
2026-05-06	8.1600	8.7500	8.0000	8.7500	+4.790%	158	9,611	-57.829%
2026-05-05	9.1000	9.4500	8.2500	8.3500	-15.228%	453	9,530	-55.808%
2026-05-04	10.6200	10.6200	9.8500	9.8500	-6.190%	402	9,295	-62.538%
2026-05-01	11.7500	11.7500	10.4500	10.5000	-8.537%	220	9,163	-64.857%
2026-04-30	10.0500	11.6200	10.0500	11.4800	+7.290%	76	9,163	-67.857%
2026-04-29	10.3500	11.0000	10.3000	10.7000	0.000%	178	9,186	-65.514%
2026-04-28	10.0000	10.7000	9.4800	10.7000	+4.902%	170	9,167	-65.514%
2026-04-27	10.4400	10.8100	10.1500	10.2000	-8.108%	257	9,149	-63.824%
2026-04-24	10.6300	11.1000	10.1000	11.1000	+0.909%	303	9,101	-66.757%
2026-04-23	11.5000	12.0700	10.6800	11.0000	-3.084%	448	9,074	-66.455%
2026-04-22	11.3000	11.8000	10.9500	11.3500	+2.715%	3,319	9,042	-67.489%
2026-04-21	11.2000	12.4500	10.9200	11.0500	-11.245%	4,718	1,987	-66.606%
2026-04-20	13.4500	13.7500	11.4000	12.4500	-9.783%	449	1,987	-70.361%
2026-04-17	13.6500	14.4300	12.1300	13.8000	-32.419%	1,081	1,768	-73.261%
2026-04-16	21.2000	21.5000	20.4200	20.4200	+1.744%	46	1,393	-81.929%
2026-04-15	19.4000	20.5000	18.5500	20.0700	+2.241%	58	1,395	-81.614%
2026-04-14	18.8000	20.0700	18.2500	19.6300	+8.935%	246	1,392	-81.202%
2026-04-13	18.1000	18.3000	17.7000	18.0200	+2.971%	104	1,380	-79.523%
2026-04-10	16.3000	17.5600	16.3000	17.5000	+0.575%	92	1,378	-78.914%
2026-04-09	16.3700	17.6400	15.6000	17.4000	+10.687%	110	1,373	-78.793%
2026-04-08	15.4000	16.0000	15.4000	15.7200	+0.447%	15	1,365	-76.527%
2026-04-07	15.9500	15.9500	15.5400	15.6500	-0.318%	34	1,362	-76.422%
2026-04-06	17.0500	17.0500	15.6000	15.7000	-0.633%	61	1,364	-76.497%
2026-04-02	13.7500	15.8000	13.7500	15.8000	+12.857%	16	1,365	-76.646%
2026-04-01	13.7000	14.0000	13.2300	14.0000	0.000%	371	1,365	-73.643%
2026-03-31	13.3000	14.2500	13.2200	14.0000	+12.994%	145	1,391	-73.643%
2026-03-30	12.3900	12.3900	12.3900	12.3900	-2.824%	2	1,357	-70.218%
2026-03-27	13.6500	13.6500	12.5500	12.7500	-2.672%	346	1,359	-71.059%
2026-03-26	12.8000	13.4200	12.3500	13.1000	+8.894%	781	1,120	-71.832%
2026-03-25	11.9000	12.0300	11.5000	12.0300	+2.821%	86	760	-69.327%
2026-03-24	12.5500	12.5500	11.6500	11.7000	-6.550%	35	746	-68.462%
2026-03-23	12.3000	12.7500	12.3000	12.5200	+2.455%	120	730	-70.527%
2026-03-20	11.3000	12.2200	11.3000	12.2200	+2.174%	112	728	-69.804%
2026-03-19	12.7000	12.7500	11.5500	11.9600	-12.701%	47	682	-69.147%
2026-03-18	13.4500	13.7000	13.0000	13.7000	+3.788%	31	666	-73.066%
2026-03-17	14.5500	14.5500	13.0800	13.2000	-6.714%	10	663	-72.045%
2026-03-16	14.5500	14.5500	14.0500	14.1500	+2.019%	6	661	-73.922%
2026-03-13	14.2000	14.2000	13.8700	13.8700	-0.929%	2	655	-73.396%
2026-03-12	13.9400	14.0400	13.5500	14.0000	-3.448%	29	654	-73.643%
2026-03-11	15.7900	15.7900	14.2900	14.5000	-6.452%	57	632	-74.552%
2026-03-10	16.2700	16.2700	15.3000	15.5000	-3.125%	37	601	-76.194%
2026-03-09	16.0000	16.2500	15.5000	16.0000	-5.325%	20	568	-76.938%
2026-03-06	17.8500	17.8500	16.5000	16.9000	-0.588%	119	569	-78.166%
2026-03-05	17.0000	17.0000	16.0000	17.0000	+2.843%	137	544	-78.294%
2026-03-04	16.2600	16.7000	15.7200	16.5300	+4.093%	356	558	-77.677%
2026-03-03	15.0000	15.8800	14.6800	15.8800	+0.189%	60	392	-76.763%
2026-03-02	14.7000	16.7000	14.4900	15.8500	+4.967%	278	402	-76.719%
2026-02-27	13.0900	15.1200	12.2500	15.1000	+43.810%	145	216	-75.563%
2026-02-26	9.1000	10.5000	9.1000	10.5000	+17.318%	104	0	-64.857%
2026-02-25	7.8700	8.9500	7.8700	8.9500	0.000%	116	0	-58.771%