Dark

NFLX20270319C120
NFLX Mar 19 2027 120.00 Call (NFLX270319C00120000)
option OPRA

EOD

Aug 20, 2026

1.70+3.659%(+0.06)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7000	1.7000	1.5700	1.7000	+3.659%	52	8,945	0.000%
2026-08-19	1.4000	1.7200	1.4000	1.6400	+10.067%	149	8,943	+3.659%
2026-08-18	1.4000	1.4900	1.4000	1.4900	+24.167%	78	8,933	+14.094%
2026-08-17	1.1800	1.2900	1.1800	1.2000	-18.367%	267	8,917	+41.667%
2026-08-14	1.4500	1.4900	1.3500	1.4700	-8.125%	112	8,882	+15.646%
2026-08-13	1.3800	1.6000	1.3000	1.6000	+36.752%	289	8,885	+6.250%
2026-08-12	1.1000	1.1700	1.0100	1.1700	-0.847%	12	8,657	+45.299%
2026-08-11	1.4900	1.4900	1.1800	1.1800	-14.493%	182	8,656	+44.068%
2026-08-10	1.2000	1.3800	1.2000	1.3800	+17.949%	21	8,668	+23.188%
2026-08-07	1.1000	1.2700	1.1000	1.1700	-13.333%	11	8,649	+45.299%
2026-08-06	1.3600	1.3600	1.2000	1.3500	+8.000%	10	8,643	+25.926%
2026-08-05	1.4300	1.4300	1.2000	1.2500	+2.459%	46	8,641	+36.000%
2026-08-04	1.1300	1.2600	1.0500	1.2200	+7.965%	26	8,657	+39.344%
2026-08-03	1.2200	1.2200	1.0400	1.1300	+14.141%	53	8,654	+50.442%
2026-07-31	1.0500	1.0500	0.9700	0.9900	-9.174%	36	8,668	+71.717%
2026-07-30	1.0800	1.1300	0.9900	1.0900	-7.627%	33	8,671	+55.963%
2026-07-29	1.2000	1.2000	1.0700	1.1800	+12.381%	34	8,660	+44.068%
2026-07-28	1.0500	1.2100	1.0500	1.0500	+6.061%	100	8,632	+61.905%
2026-07-27	0.9400	1.0000	0.8900	0.9900	+15.116%	187	8,613	+71.717%
2026-07-24	0.8600	0.8600	0.8600	0.8600	-2.273%	10	8,569	+97.674%
2026-07-23	0.8800	0.8800	0.8800	0.8800	+2.326%	2	8,569	+93.182%
2026-07-22	1.0000	1.0700	0.8600	0.8600	-16.505%	183	8,571	+97.674%
2026-07-21	0.8300	1.1200	0.7700	1.0300	+22.619%	52	8,574	+65.049%
2026-07-20	0.9500	1.0000	0.8200	0.8400	-16.832%	36	8,591	+102.381%
2026-07-17	0.6500	1.0700	0.6400	1.0100	-36.875%	1,546	8,598	+68.317%
2026-07-16	1.4900	1.7000	1.4900	1.6000	+3.226%	546	8,860	+6.250%
2026-07-15	1.5500	1.7400	1.5200	1.5500	-5.488%	35	9,019	+9.677%
2026-07-14	1.5500	1.6500	1.5500	1.6400	-0.606%	7	8,996	+3.659%
2026-07-13	1.8200	1.8200	1.6000	1.6500	+1.227%	46	8,993	+3.030%
2026-07-10	1.7800	1.7800	1.5000	1.6300	-11.892%	86	8,956	+4.294%
2026-07-09	1.8500	1.8500	1.8000	1.8500	-2.632%	124	8,905	-8.108%
2026-07-08	1.7400	1.9000	1.7400	1.9000	-2.564%	22	9,026	-10.526%
2026-07-07	2.0000	2.0800	1.9000	1.9500	+6.557%	121	9,027	-12.821%
2026-07-06	1.8200	1.9200	1.8200	1.8300	-12.857%	68	9,069	-7.104%
2026-07-02	1.8000	2.2500	1.7500	2.1000	+26.506%	199	9,024	-19.048%
2026-07-01	1.5300	1.6700	1.4900	1.6600	+22.963%	33	9,024	+2.410%
2026-06-30	1.6200	1.6200	1.3500	1.3500	-14.013%	95	9,045	+25.926%
2026-06-29	1.6000	2.0500	1.5700	1.5700	+1.290%	36	8,992	+8.280%
2026-06-26	1.6600	1.8000	1.5500	1.5500	+14.815%	449	8,987	+9.677%
2026-06-25	1.5500	1.5500	1.3500	1.3500	-3.571%	20	8,915	+25.926%
2026-06-24	1.4800	1.5000	1.4000	1.4000	-5.405%	12	8,928	+21.429%
2026-06-23	1.7400	1.7600	1.4500	1.4800	-10.303%	120	8,927	+14.865%
2026-06-22	1.9800	2.1000	1.4500	1.6500	-25.000%	480	8,914	+3.030%
2026-06-18	1.9000	2.2000	1.8800	2.2000	+15.789%	1,138	7,729	-22.727%
2026-06-17	2.1100	2.1400	1.9000	1.9000	-10.798%	217	7,729	-10.526%
2026-06-16	2.4900	2.5300	2.0000	2.1300	-12.346%	222	7,729	-20.188%
2026-06-15	2.3300	2.4800	2.3000	2.4300	+5.652%	155	7,491	-30.041%
2026-06-12	2.5500	2.5500	2.2000	2.3000	-11.197%	122	7,491	-26.087%
2026-06-11	2.5800	2.6800	2.3500	2.5900	-2.996%	92	7,491	-34.363%
2026-06-10	2.7800	2.9000	2.5000	2.6700	-1.111%	394	7,441	-36.330%
2026-06-09	2.7200	2.8100	2.6500	2.7000	-10.000%	84	7,446	-37.037%
2026-06-08	2.7800	3.0000	2.7800	3.0000	+3.448%	225	7,485	-43.333%
2026-06-05	3.1500	3.1500	2.7000	2.9000	-1.695%	323	7,436	-41.379%
2026-06-04	3.2500	3.2500	2.8500	2.9500	+1.724%	262	7,553	-42.373%
2026-06-03	3.1500	3.2500	2.8900	2.9000	-11.043%	372	7,590	-41.379%
2026-06-02	3.3400	3.5000	3.2500	3.2600	-10.685%	80	7,756	-47.853%
2026-06-01	4.0500	4.0500	3.4000	3.6500	-1.351%	61	7,714	-53.425%
2026-05-29	3.3500	3.7000	3.3500	3.7000	+10.448%	112	7,712	-54.054%
2026-05-28	3.5000	3.6000	3.3200	3.3500	-9.459%	82	7,709	-49.254%
2026-05-27	3.9000	4.0000	3.5000	3.7000	-3.896%	127	7,716	-54.054%
2026-05-26	3.7500	3.9600	3.7500	3.8500	-3.023%	204	7,721	-55.844%
2026-05-22	4.0000	4.0000	3.9000	3.9700	-7.026%	28	7,695	-57.179%
2026-05-21	3.7800	4.4500	3.6500	4.2700	+10.909%	214	7,681	-60.187%
2026-05-20	3.8800	4.1500	3.7000	3.8500	-4.938%	46	7,681	-55.844%
2026-05-19	4.3000	4.6000	4.0000	4.0500	-3.571%	23	7,502	-58.025%
2026-05-18	3.4000	4.2500	3.4000	4.2000	+20.000%	272	7,502	-59.524%
2026-05-15	3.7500	3.9500	3.4000	3.5000	0.000%	511	7,502	-51.429%
2026-05-14	3.5500	3.7500	3.5000	3.5000	-9.091%	63	7,070	-51.429%
2026-05-13	3.7500	3.8500	3.5000	3.8500	+6.061%	60	7,042	-55.844%
2026-05-12	3.4500	4.1000	3.4500	3.6300	+16.346%	223	7,042	-53.168%
2026-05-11	3.4900	3.6100	3.0500	3.1200	-15.676%	137	7,042	-45.513%
2026-05-08	3.9000	3.9000	3.6000	3.7000	-5.128%	167	6,915	-54.054%
2026-05-07	3.8500	4.0500	3.8500	3.9000	+4.000%	4,247	6,627	-56.410%
2026-05-06	3.6500	3.9000	3.6500	3.7500	-1.575%	240	2,721	-54.667%
2026-05-05	4.1800	4.3000	3.5500	3.8100	-16.264%	441	2,696	-55.381%
2026-05-04	4.7500	4.8500	4.5000	4.5500	-4.612%	74	2,517	-62.637%
2026-05-01	5.4200	5.4200	4.7500	4.7700	-11.667%	287	2,226	-64.361%
2026-04-30	4.7000	5.4500	4.5500	5.4000	+6.719%	79	2,226	-68.519%
2026-04-29	4.5500	5.0600	4.5500	5.0600	+6.526%	24	2,214	-66.403%
2026-04-28	4.5100	4.8100	4.2900	4.7500	+2.151%	30	2,218	-64.211%
2026-04-27	4.7500	5.1000	4.6500	4.6500	-4.517%	20	2,220	-63.441%
2026-04-24	4.8000	5.3000	4.8000	4.8700	-6.346%	62	2,219	-65.092%
2026-04-23	5.5000	5.5000	4.8500	5.2000	0.000%	58	2,173	-67.308%
2026-04-22	5.1500	5.6000	5.1500	5.2000	+1.961%	104	2,141	-67.308%
2026-04-21	5.6500	5.7500	5.1000	5.1000	-14.286%	143	1,984	-66.667%
2026-04-20	6.2000	6.2000	5.4000	5.9500	-9.985%	726	1,984	-71.429%
2026-04-17	5.8600	6.9000	5.8400	6.6100	-42.220%	551	1,934	-74.281%
2026-04-16	11.4500	11.7600	11.0000	11.4400	+2.509%	86	1,546	-85.140%
2026-04-15	10.0000	11.1600	10.0000	11.1600	+6.387%	30	1,479	-84.767%
2026-04-14	9.8000	10.8500	9.7000	10.4900	+9.271%	158	1,464	-83.794%
2026-04-13	9.1000	9.8000	9.1000	9.6000	+4.348%	160	1,352	-82.292%
2026-04-10	9.1600	9.2700	8.6800	9.2000	+2.222%	36	1,257	-81.522%
2026-04-09	8.3500	9.2000	8.3500	9.0000	+11.111%	371	1,250	-81.111%
2026-04-08	8.0000	8.1000	7.6500	8.1000	+2.532%	69	1,175	-79.012%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-1.863%	8	1,133	-78.481%
2026-04-06	9.0000	9.1100	7.7000	8.0500	+15.000%	63	1,140	-78.882%
2026-04-02	7.0000	7.0000	7.0000	7.0000	+2.190%	5	1,125	-75.714%
2026-04-01	6.5200	6.8500	6.5200	6.8500	-0.725%	31	1,125	-75.182%
2026-03-31	6.3500	7.2000	6.3500	6.9000	+13.115%	20	1,123	-75.362%
2026-03-30	6.2400	6.2400	6.1000	6.1000	-3.175%	5	1,117	-72.131%
2026-03-27	6.6000	6.6000	6.1000	6.3000	+5.000%	27	1,116	-73.016%
2026-03-26	5.6500	6.0000	5.6500	6.0000	+3.448%	15	1,114	-71.667%
2026-03-25	5.7000	5.9000	5.5000	5.8000	+3.203%	8	1,114	-70.690%
2026-03-24	6.0500	6.0500	5.6200	5.6200	-7.261%	13	1,111	-69.751%
2026-03-23	6.0500	6.2000	6.0500	6.0600	+5.391%	36	1,119	-71.947%
2026-03-19	6.4000	6.5000	5.7000	5.7500	-10.156%	32	1,084	-70.435%
2026-03-18	6.4000	6.4000	6.4000	6.4000	-8.571%	20	1,077	-73.438%
2026-03-17	7.4200	7.4200	7.0000	7.0000	-6.667%	2	1,077	-75.714%
2026-03-13	7.2500	7.5000	7.2500	7.5000	+1.351%	415	1,076	-77.333%
2026-03-12	7.7000	7.7000	7.4000	7.4000	0.000%	2	1,018	-77.027%
2026-03-11	7.7500	7.7500	7.3500	7.4000	-10.303%	19	1,020	-77.027%
2026-03-10	8.7300	8.7300	8.2000	8.2500	-6.250%	211	1,022	-79.394%
2026-03-09	8.9500	8.9500	8.8000	8.8000	-6.383%	30	821	-80.682%
2026-03-06	8.6500	9.4000	8.6500	9.4000	+3.297%	34	831	-81.915%
2026-03-05	9.0900	9.4000	8.7800	9.1000	+1.449%	63	812	-81.319%
2026-03-04	8.4000	9.1500	8.4000	8.9700	+8.072%	17	802	-81.048%
2026-03-03	8.2500	8.3800	8.2500	8.3000	-3.376%	135	786	-79.518%
2026-03-02	8.3500	8.7100	8.2500	8.5900	+13.775%	582	774	-80.210%
2026-02-27	6.2500	9.0000	6.2500	7.5500	+51.000%	639	516	-77.483%
2026-02-26	4.6400	5.0500	4.6400	5.0000	+13.122%	18	0	-66.000%
2026-02-25	4.4200	4.4200	4.4200	4.4200	0.000%	1	0	-61.538%