Dark

NFLX20270319C105
NFLX Mar 19 2027 105.00 Call (NFLX270319C00105000)
option OPRA

EOD

Aug 20, 2026

3.20-1.538%(-0.05)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4000	3.4500	3.1600	3.2000	-1.538%	73	4,460	0.000%
2026-08-19	2.9200	3.5000	2.9200	3.2500	+17.329%	67	4,457	-1.538%
2026-08-18	2.6000	3.0000	2.6000	2.7700	+20.435%	68	4,459	+15.523%
2026-08-17	2.7000	2.7000	2.3000	2.3000	-20.415%	184	4,463	+39.130%
2026-08-14	2.9500	2.9500	2.8400	2.8900	+3.957%	233	4,576	+10.727%
2026-08-13	2.6500	2.7800	2.6500	2.7800	+31.754%	49	4,485	+15.108%
2026-08-12	2.2200	2.2200	2.0900	2.1100	-7.860%	35	4,464	+51.659%
2026-08-11	2.7100	2.8700	2.2900	2.2900	-16.423%	10	4,462	+39.738%
2026-08-10	2.5000	2.7400	2.4900	2.7400	+15.612%	40	4,459	+16.788%
2026-08-07	2.3500	2.3700	2.2700	2.3700	+4.405%	13	4,438	+35.021%
2026-08-06	2.4700	2.5000	2.2500	2.2700	-5.417%	69	4,448	+40.969%
2026-08-05	2.6500	2.6500	2.3000	2.4000	+2.128%	68	4,497	+33.333%
2026-08-04	2.1800	2.4600	2.1500	2.3500	+9.302%	14	4,474	+36.170%
2026-08-03	2.1900	2.4000	2.0000	2.1500	+14.362%	187	4,483	+48.837%
2026-07-31	2.0000	2.0200	1.8500	1.8800	-12.150%	72	4,369	+70.213%
2026-07-30	1.9300	2.2500	1.9300	2.1400	-7.359%	29	4,373	+49.533%
2026-07-29	2.3100	2.3100	2.3100	2.3100	+6.944%	10	4,360	+38.528%
2026-07-28	2.2800	2.3100	2.1500	2.1600	+18.681%	22	4,360	+48.148%
2026-07-27	2.0000	2.0000	1.8200	1.8200	-1.087%	12	4,360	+75.824%
2026-07-24	1.5500	1.8400	1.5500	1.8400	+11.515%	32	4,350	+73.913%
2026-07-23	1.5200	1.7500	1.5100	1.6500	-6.780%	24	4,348	+93.939%
2026-07-22	1.8300	1.9100	1.7700	1.7700	+18.000%	33	4,340	+80.791%
2026-07-21	1.5900	1.5900	1.2000	1.5000	-0.662%	23	4,338	+113.333%
2026-07-20	1.5700	1.9200	1.5000	1.5100	-20.942%	24	4,332	+111.921%
2026-07-17	2.5000	2.5000	1.3600	1.9100	-33.449%	454	4,330	+67.539%
2026-07-16	3.0000	3.0900	2.7800	2.8700	+6.296%	216	4,357	+11.498%
2026-07-15	3.1400	3.1400	2.7000	2.7000	-8.784%	4	4,354	+18.519%
2026-07-14	3.0000	3.0000	2.9400	2.9600	-8.923%	4	4,354	+8.108%
2026-07-13	3.2000	3.3000	3.2000	3.2500	+8.333%	13	4,354	-1.538%
2026-07-10	2.9100	3.0500	2.7000	3.0000	-7.121%	46	4,351	+6.667%
2026-07-09	3.0000	3.2300	3.0000	3.2300	+1.572%	25	4,314	-0.929%
2026-07-08	3.1000	3.1800	3.1000	3.1800	-9.143%	20	4,319	+0.629%
2026-07-07	3.6100	3.8000	3.4400	3.5000	+5.740%	31	4,301	-8.571%
2026-07-06	3.5000	3.5000	3.3000	3.3100	-17.866%	26	4,275	-3.323%
2026-07-02	3.1500	4.0700	3.1500	4.0300	+35.235%	37	4,289	-20.596%
2026-07-01	2.8300	3.0500	2.7500	2.9800	+19.200%	20	4,289	+7.383%
2026-06-30	2.6200	2.6700	2.5000	2.5000	-13.194%	7	4,275	+28.000%
2026-06-29	3.0800	3.4500	2.8500	2.8800	+0.699%	245	4,274	+11.111%
2026-06-26	2.9600	3.2000	2.7800	2.8600	+20.675%	85	4,119	+11.888%
2026-06-25	2.5500	2.6500	2.3700	2.3700	-5.200%	23	4,103	+35.021%
2026-06-24	2.6300	2.7200	2.4600	2.5000	-5.303%	152	4,104	+28.000%
2026-06-23	2.8300	2.8300	2.6000	2.6400	-10.811%	407	4,101	+21.212%
2026-06-22	3.6000	3.6300	2.6200	2.9600	-20.000%	1,402	3,860	+8.108%
2026-06-18	3.5600	3.8100	3.4000	3.7000	+5.714%	95	3,602	-13.514%
2026-06-17	3.7600	3.8500	3.5000	3.5000	-5.405%	117	3,602	-8.571%
2026-06-16	4.0000	4.0000	3.6500	3.7000	-17.778%	90	3,602	-13.514%
2026-06-15	4.6100	4.6100	4.5000	4.5000	+1.124%	2	3,616	-28.889%
2026-06-12	4.0500	4.5000	4.0500	4.4500	-5.319%	5	3,616	-28.090%
2026-06-11	4.6900	4.7500	4.4000	4.7000	-6.000%	138	3,616	-31.915%
2026-06-10	4.7500	5.1000	4.7500	5.0000	+3.093%	46	3,509	-36.000%
2026-06-09	5.1200	5.1200	4.8500	4.8500	-6.731%	20	3,509	-34.021%
2026-06-08	5.1500	5.3400	5.1300	5.2000	+2.970%	9	3,498	-38.462%
2026-06-05	5.7000	5.7000	4.8000	5.0500	0.000%	670	3,501	-36.634%
2026-06-04	5.6200	5.6200	5.0500	5.0500	-1.942%	34	3,103	-36.634%
2026-06-03	5.3600	5.3600	4.9000	5.1500	-8.850%	79	3,081	-37.864%
2026-06-02	5.7000	6.0500	5.6400	5.6500	-11.719%	312	3,052	-43.363%
2026-06-01	6.3500	6.9000	6.1900	6.4000	-1.538%	24	2,917	-50.000%
2026-05-29	6.3000	6.5000	6.2300	6.5000	+2.201%	41	2,926	-50.769%
2026-05-28	6.2800	6.5000	6.2000	6.3600	-6.471%	46	2,889	-49.686%
2026-05-27	6.8700	7.0500	6.8000	6.8000	-4.090%	13	2,865	-52.941%
2026-05-26	6.5500	7.0900	6.5500	7.0900	-1.253%	12	2,854	-54.866%
2026-05-22	7.0500	7.2700	7.0500	7.1800	-2.973%	34	2,864	-55.432%
2026-05-21	7.1500	7.8500	7.1500	7.4000	+7.246%	141	2,834	-56.757%
2026-05-20	6.6700	7.2500	6.6700	6.9000	-8.609%	15	2,834	-53.623%
2026-05-19	7.7200	8.2600	7.2000	7.5500	+1.889%	23	2,672	-57.616%
2026-05-18	7.2000	7.4100	7.2000	7.4100	+13.476%	5	2,672	-56.815%
2026-05-15	7.0200	7.0200	6.3900	6.5300	-0.305%	48	2,672	-50.995%
2026-05-14	7.1000	7.1000	6.3800	6.5500	+0.769%	36	2,626	-51.145%
2026-05-13	6.6500	7.1000	6.5000	6.5000	-2.985%	6	2,617	-50.769%
2026-05-12	5.9500	7.3000	5.9500	6.7000	+16.522%	22	2,617	-52.239%
2026-05-11	6.5000	6.6000	5.7000	5.7500	-14.815%	53	2,617	-44.348%
2026-05-08	6.8000	6.9000	6.6500	6.7500	-7.534%	26	2,564	-52.593%
2026-05-07	7.2300	7.4500	7.0500	7.3000	+3.546%	113	2,544	-56.164%
2026-05-06	6.5700	7.1500	6.5700	7.0500	+3.676%	29	2,450	-54.610%
2026-05-05	7.8000	7.8000	6.8000	6.8000	-18.465%	109	2,450	-52.941%
2026-05-04	8.3500	8.7000	8.2200	8.3400	-5.227%	57	2,402	-61.631%
2026-05-01	9.7500	9.7500	8.8000	8.8000	-7.368%	23	2,356	-63.636%
2026-04-30	9.1700	9.7000	9.1700	9.5000	+7.345%	57	2,356	-66.316%
2026-04-29	8.6500	9.0500	8.6500	8.8500	0.000%	237	2,305	-63.842%
2026-04-28	8.0600	8.8500	7.8000	8.8500	+5.357%	724	2,364	-63.842%
2026-04-27	8.5000	8.8500	8.4000	8.4000	-4.000%	17	1,756	-61.905%
2026-04-24	8.9500	8.9700	8.6000	8.7500	-4.372%	28	1,753	-63.429%
2026-04-23	9.9300	9.9300	8.9000	9.1500	-2.660%	30	1,748	-65.027%
2026-04-22	9.7400	9.8000	9.2100	9.4000	+0.535%	63	1,753	-65.957%
2026-04-21	9.8700	9.9000	9.1700	9.3500	-10.355%	64	1,676	-65.775%
2026-04-20	11.5000	11.5000	9.6100	10.4300	-6.541%	36	1,676	-69.319%
2026-04-17	10.7500	12.2500	10.2500	11.1600	-38.103%	348	1,661	-71.326%
2026-04-16	17.6500	18.8200	17.3400	18.0300	+1.749%	102	1,508	-82.252%
2026-04-15	17.4800	17.9000	16.5500	17.7200	+3.930%	118	1,472	-81.941%
2026-04-14	16.0000	17.6000	15.9700	17.0500	+12.541%	61	1,514	-81.232%
2026-04-13	15.1800	15.7500	15.0100	15.1500	-1.174%	98	1,502	-78.878%
2026-04-10	14.6300	15.3300	14.6300	15.3300	+2.886%	43	1,455	-79.126%
2026-04-09	14.7500	15.0700	14.5000	14.9000	+11.444%	30	1,459	-78.523%
2026-04-08	12.5000	13.7500	12.5000	13.3700	-0.595%	8	1,439	-76.066%
2026-04-07	13.5900	14.4000	13.4500	13.4500	+2.672%	3	1,440	-76.208%
2026-04-06	15.3000	15.3000	13.1000	13.1000	+1.946%	8	1,439	-75.573%
2026-04-02	12.9100	12.9500	12.7000	12.8500	+11.739%	40	1,424	-75.097%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-2.542%	5	1,424	-72.174%
2026-03-31	11.1500	11.9500	11.1500	11.8000	+8.257%	76	1,424	-72.881%
2026-03-30	10.7900	11.1000	10.7900	10.9000	+0.833%	29	1,436	-70.642%
2026-03-27	10.8800	10.8800	10.6300	10.8100	-1.727%	19	1,442	-70.398%
2026-03-26	10.5500	11.2500	10.2500	11.0000	+8.911%	127	1,434	-70.909%
2026-03-25	9.8500	10.1000	9.8000	10.1000	+3.590%	19	1,391	-68.317%
2026-03-24	9.7500	9.8500	9.7500	9.7500	-8.451%	22	1,389	-67.179%
2026-03-23	10.3700	10.7000	10.3700	10.6500	+4.926%	127	1,386	-69.953%
2026-03-20	9.9300	10.1500	9.9200	10.1500	+0.396%	16	1,326	-68.473%
2026-03-19	11.6500	11.6500	9.7500	10.1100	-12.087%	27	1,321	-68.348%
2026-03-18	11.4000	11.5000	11.1300	11.5000	+3.884%	113	1,320	-72.174%
2026-03-17	12.0000	12.0000	11.0700	11.0700	-7.750%	21	1,289	-71.093%
2026-03-16	12.0500	12.1500	11.9000	12.0000	+0.418%	12	1,271	-73.333%
2026-03-13	12.1800	12.2500	11.9500	11.9500	+0.420%	5	1,271	-73.222%
2026-03-12	12.0000	12.0100	11.9000	11.9000	-1.081%	24	1,271	-73.109%
2026-03-11	12.8000	12.8000	12.0300	12.0300	-9.549%	355	1,269	-73.400%
2026-03-10	13.2500	13.4600	13.0300	13.3000	-3.971%	13	930	-75.940%
2026-03-09	13.7600	13.8500	13.5500	13.8500	-5.461%	4	930	-76.895%
2026-03-06	14.2500	14.8000	14.2500	14.6500	+2.807%	5	932	-78.157%
2026-03-05	14.1000	14.5000	13.9800	14.2500	-0.350%	13	931	-77.544%
2026-03-04	13.8700	14.3500	13.8000	14.3000	+7.519%	31	925	-77.622%
2026-03-03	13.5900	13.6500	12.4000	13.3000	-1.845%	20	919	-75.940%
2026-03-02	12.9100	13.8300	12.7000	13.5500	+3.831%	175	916	-76.384%
2026-02-27	11.6100	13.2000	10.3700	13.0500	+61.310%	970	807	-75.479%
2026-02-26	8.0000	8.6500	7.5700	8.0900	0.000%	59	0	-60.445%