Dark

NFLX20270319C110
NFLX Mar 19 2027 110.00 Call (NFLX270319C00110000)
option OPRA

EOD

Aug 20, 2026

2.63+3.137%(+0.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6000	2.7500	2.6000	2.6300	+3.137%	12	3,122	0.000%
2026-08-19	2.5000	2.6800	2.5000	2.5500	+24.390%	56	3,114	+3.137%
2026-08-18	2.0100	2.3600	2.0100	2.0500	+15.819%	233	3,112	+28.293%
2026-08-17	2.0300	2.0300	1.7700	1.7700	-24.359%	65	3,305	+48.588%
2026-08-14	2.2600	2.3800	2.2000	2.3400	+0.862%	55	3,347	+12.393%
2026-08-13	1.9900	2.4300	1.9900	2.3200	+31.818%	106	3,353	+13.362%
2026-08-12	1.8100	1.8100	1.6000	1.7600	-5.882%	22	3,334	+49.432%
2026-08-11	2.0000	2.2000	1.7900	1.8700	-8.780%	112	3,317	+40.642%
2026-08-10	2.0000	2.1000	1.9400	2.0500	+9.043%	154	3,328	+28.293%
2026-08-07	1.9300	1.9500	1.8400	1.8800	-2.591%	46	3,426	+39.894%
2026-08-06	1.8700	1.9300	1.8700	1.9300	+5.464%	127	3,400	+36.269%
2026-08-05	1.9600	1.9600	1.8300	1.8300	+2.235%	3	3,401	+43.716%
2026-08-04	1.6400	1.9300	1.5300	1.7900	-0.556%	123	3,398	+46.927%
2026-08-03	1.8200	1.8200	1.5500	1.8000	+14.650%	8	3,334	+46.111%
2026-07-31	1.5000	1.5800	1.5000	1.5700	-8.721%	6	3,335	+67.516%
2026-07-30	1.4700	1.7200	1.4200	1.7200	-1.714%	22	3,333	+52.907%
2026-07-29	1.7700	1.8000	1.3500	1.7500	+2.339%	9	3,335	+50.286%
2026-07-28	1.7400	1.7500	1.5400	1.7100	+19.580%	16	3,340	+53.801%
2026-07-24	1.4100	1.4900	1.3000	1.4300	+2.143%	17	3,344	+83.916%
2026-07-23	1.3000	1.4000	1.2000	1.4000	+3.704%	14	3,358	+87.857%
2026-07-22	1.2100	1.5400	1.2100	1.3500	-0.735%	8	3,365	+94.815%
2026-07-21	1.2300	1.3600	1.1700	1.3600	-1.449%	54	3,365	+93.382%
2026-07-20	1.1800	1.3800	1.1800	1.3800	-6.122%	56	3,342	+90.580%
2026-07-17	1.0000	1.6000	1.0000	1.4700	-36.087%	420	3,298	+78.912%
2026-07-16	2.3000	2.4200	2.2800	2.3000	+2.222%	30	2,979	+14.348%
2026-07-15	2.5500	2.5500	2.2500	2.2500	-7.787%	4	2,955	+16.889%
2026-07-14	2.4000	2.4400	2.4000	2.4400	-8.955%	11	2,952	+7.787%
2026-07-13	2.6800	2.6800	2.6800	2.6800	+11.667%	1	2,951	-1.866%
2026-07-10	2.3000	2.4500	2.2000	2.4000	-3.614%	31	2,951	+9.583%
2026-07-09	2.8700	2.8700	2.4900	2.4900	-16.162%	8	2,941	+5.622%
2026-07-08	2.9700	2.9700	2.9700	2.9700	+8.000%	4	2,939	-11.448%
2026-07-06	2.7500	2.7500	2.7500	2.7500	-11.290%	1	2,939	-4.364%
2026-07-02	2.7500	3.3000	2.7500	3.1000	+26.016%	64	2,956	-15.161%
2026-07-01	2.1700	2.5000	2.1500	2.4600	+11.818%	23	2,956	+6.911%
2026-06-30	2.1000	2.2400	2.1000	2.2000	-7.950%	7	2,943	+19.545%
2026-06-29	2.7000	2.8200	2.3800	2.3900	+6.696%	19	2,945	+10.042%
2026-06-26	2.3200	2.6300	2.2400	2.2400	+17.895%	212	2,945	+17.411%
2026-06-25	1.9500	2.3000	1.9000	1.9000	-7.317%	195	2,937	+38.421%
2026-06-24	2.1500	2.2200	1.9800	2.0500	-4.206%	150	2,922	+28.293%
2026-06-23	2.4800	2.5000	2.1200	2.1400	-8.547%	176	2,897	+22.897%
2026-06-22	3.0000	3.0000	2.1800	2.3400	-22.772%	201	2,782	+12.393%
2026-06-18	2.8000	3.2500	2.7000	3.0300	+5.944%	159	2,617	-13.201%
2026-06-17	3.0500	3.1000	2.8500	2.8600	-10.063%	49	2,617	-8.042%
2026-06-16	3.3500	3.4400	2.9800	3.1800	-13.351%	73	2,617	-17.296%
2026-06-15	3.5000	3.7000	3.5000	3.6700	+6.377%	20	2,623	-28.338%
2026-06-12	3.2700	3.6100	3.2700	3.4500	-11.538%	55	2,623	-23.768%
2026-06-11	3.7500	4.0000	3.5000	3.9000	-4.878%	26	2,623	-32.564%
2026-06-10	3.8500	4.1000	3.8500	4.1000	+2.757%	48	2,640	-35.854%
2026-06-09	4.1000	4.2000	3.9000	3.9900	-7.209%	32	2,668	-34.085%
2026-06-08	4.1000	4.3000	4.1000	4.3000	+1.176%	30	2,648	-38.837%
2026-06-05	4.3500	4.3500	3.9500	4.2500	+1.190%	112	2,648	-38.118%
2026-06-04	4.6300	4.6500	4.2000	4.2000	+1.205%	47	2,705	-37.381%
2026-06-03	4.5700	4.7000	4.0900	4.1500	-10.753%	359	2,678	-36.627%
2026-06-02	5.2500	5.2500	4.4000	4.6500	-12.264%	206	2,486	-43.441%
2026-06-01	5.2500	6.0000	5.1500	5.3000	-0.935%	19	2,455	-50.377%
2026-05-29	5.3500	5.4500	5.2000	5.3500	+4.902%	207	2,439	-50.841%
2026-05-28	5.0000	5.6000	5.0000	5.1000	-11.304%	13	2,290	-48.431%
2026-05-27	5.5000	5.7500	5.5000	5.7500	+4.545%	15	2,284	-54.261%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-5.172%	2	2,296	-52.182%
2026-05-22	5.9000	5.9500	5.8000	5.8000	-4.918%	9	2,296	-54.655%
2026-05-21	5.5000	6.1000	5.5000	6.1000	+6.087%	5	2,294	-56.885%
2026-05-20	5.7500	5.8000	5.6000	5.7500	-3.361%	25	2,294	-54.261%
2026-05-19	6.3000	6.7400	5.8000	5.9500	-4.032%	9	2,291	-55.798%
2026-05-18	5.2500	6.3000	5.2500	6.2000	+19.231%	54	2,291	-57.581%
2026-05-15	5.4500	5.4500	5.1000	5.2000	0.000%	28	2,291	-49.423%
2026-05-14	5.7000	5.7500	5.2000	5.2000	-7.473%	45	2,292	-49.423%
2026-05-13	5.3500	5.6500	5.3500	5.6200	+3.119%	40	2,280	-53.203%
2026-05-12	5.0000	6.2500	5.0000	5.4500	+16.205%	22	2,280	-51.743%
2026-05-11	5.1000	5.3200	4.6000	4.6900	-14.727%	63	2,280	-43.923%
2026-05-08	5.3000	5.6000	5.3000	5.5000	-7.563%	70	2,287	-52.182%
2026-05-07	5.5500	6.0500	5.5500	5.9500	+4.203%	82	2,242	-55.798%
2026-05-06	5.8000	5.8000	5.5700	5.7100	+1.601%	35	2,213	-53.940%
2026-05-05	6.0600	6.0600	5.4500	5.6200	-16.119%	80	2,208	-53.203%
2026-05-04	6.9200	7.1400	6.7000	6.7000	-7.586%	149	2,189	-60.746%
2026-05-01	7.7500	7.9800	7.1500	7.2500	-8.805%	19	2,128	-63.724%
2026-04-30	7.3000	8.0000	7.3000	7.9500	+8.311%	114	2,128	-66.918%
2026-04-29	7.2000	7.4000	6.8000	7.3400	+7.153%	28	2,045	-64.169%
2026-04-28	6.9500	6.9500	6.4000	6.8500	-1.722%	21	2,030	-61.606%
2026-04-27	7.0000	7.7000	6.9700	6.9700	-3.862%	15	2,023	-62.267%
2026-04-24	7.5000	7.5000	7.1000	7.2500	-3.333%	173	2,013	-63.724%
2026-04-23	7.7900	7.7900	7.2900	7.5000	+1.078%	84	1,942	-64.933%
2026-04-22	8.1300	8.1800	7.4200	7.4200	-2.625%	40	1,941	-64.555%
2026-04-21	8.3000	8.5300	7.3000	7.6200	-12.414%	175	1,791	-65.486%
2026-04-20	9.4500	9.5000	7.9300	8.7000	-13.861%	160	1,791	-69.770%
2026-04-17	9.8000	10.1000	8.5000	10.1000	-35.256%	380	1,693	-73.960%
2026-04-16	15.1000	16.2200	14.9500	15.6000	+2.295%	186	1,453	-83.141%
2026-04-15	15.0500	15.2500	14.3500	15.2500	+3.390%	41	1,374	-82.754%
2026-04-14	13.5000	15.0000	13.5000	14.7500	+10.075%	112	1,355	-82.169%
2026-04-13	13.0500	13.4400	12.9400	13.4000	+5.098%	76	1,334	-80.373%
2026-04-10	11.8000	12.9000	11.8000	12.7500	-0.391%	76	1,284	-79.373%
2026-04-09	11.6700	12.8000	11.6700	12.8000	+12.182%	117	1,214	-79.453%
2026-04-08	11.3300	11.8500	11.3300	11.4100	+0.529%	25	1,209	-76.950%
2026-04-07	12.3200	12.3200	11.2500	11.3500	+0.177%	95	1,188	-76.828%
2026-04-06	13.0000	13.0000	11.3300	11.3300	+3.000%	11	1,101	-76.787%
2026-04-02	10.0000	11.1000	10.0000	11.0000	+12.245%	139	1,059	-76.091%
2026-04-01	10.3000	10.3000	9.8000	9.8000	-1.508%	6	1,059	-73.163%
2026-03-31	9.4000	9.9500	9.4000	9.9500	+12.429%	12	1,058	-73.568%
2026-03-30	9.1000	9.1500	8.8500	8.8500	+1.143%	250	1,064	-70.282%
2026-03-27	8.9000	9.1500	8.7500	8.7500	-6.716%	41	893	-69.943%
2026-03-26	8.1900	9.7200	8.1900	9.3800	+13.012%	60	857	-71.962%
2026-03-25	8.0800	8.4500	8.0800	8.3000	-2.353%	65	837	-68.313%
2026-03-24	8.4500	8.5000	8.4000	8.5000	-4.494%	4	790	-69.059%
2026-03-23	8.7300	8.9100	8.7300	8.9000	+5.325%	3	787	-70.449%
2026-03-20	8.0500	8.6000	8.0500	8.4500	+2.424%	107	786	-68.876%
2026-03-19	9.8600	9.8600	8.1600	8.2500	-16.918%	65	786	-68.121%
2026-03-18	9.5000	9.9300	9.4500	9.9300	+4.857%	55	769	-73.515%
2026-03-17	10.1200	10.1200	9.4700	9.4700	-7.157%	2	725	-72.228%
2026-03-16	10.2000	10.2000	10.2000	10.2000	-2.392%	1	725	-74.216%
2026-03-13	10.4500	10.4500	10.0000	10.4500	+3.465%	277	725	-74.833%
2026-03-12	10.2300	10.3000	10.1000	10.1000	-0.980%	7	453	-73.960%
2026-03-11	10.6500	10.6500	10.2000	10.2000	-8.929%	9	448	-74.216%
2026-03-10	11.3500	11.3500	11.2000	11.2000	-3.282%	51	451	-76.518%
2026-03-09	12.0500	12.0500	11.5800	11.5800	-8.095%	10	412	-77.288%
2026-03-06	12.1000	12.6000	12.1000	12.6000	+0.639%	52	403	-79.127%
2026-03-05	12.1500	12.7500	12.1500	12.5200	+2.037%	30	389	-78.994%
2026-03-04	12.2500	12.2700	11.7500	12.2700	+6.234%	50	369	-78.566%
2026-03-03	11.5000	11.5900	10.9300	11.5500	-2.119%	18	348	-77.229%
2026-03-02	11.6100	12.2000	11.0000	11.8000	+6.787%	140	342	-77.712%
2026-02-27	10.5000	11.0500	8.8000	11.0500	+49.324%	159	264	-76.199%
2026-02-26	7.0000	7.4000	7.0000	7.4000	+19.355%	105	0	-64.459%
2026-02-25	6.5000	6.5000	5.9700	6.2000	0.000%	16	0	-57.581%