Dark

NFLX20270319C125
NFLX Mar 19 2027 125.00 Call (NFLX270319C00125000)
option OPRA

EOD

Aug 20, 2026

1.41+8.462%(+0.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3300	1.4300	1.2700	1.4100	+8.462%	13	1,164	0.000%
2026-08-19	1.2100	1.4000	1.2100	1.3000	+20.370%	151	1,158	+8.462%
2026-08-18	1.2100	1.2500	1.0000	1.0800	-6.087%	12	1,043	+30.556%
2026-08-14	1.2000	1.2000	1.1500	1.1500	-4.167%	10	1,041	+22.609%
2026-08-13	1.0600	1.2300	1.0000	1.2000	+33.333%	11	1,036	+17.500%
2026-08-12	0.9000	0.9000	0.9000	0.9000	-29.134%	30	1,026	+56.667%
2026-08-11	1.2700	1.2700	1.2700	1.2700	+10.435%	1	1,026	+11.024%
2026-08-10	0.9800	1.1600	0.9800	1.1500	+7.477%	9	1,026	+22.609%
2026-08-07	1.0000	1.0800	0.9900	1.0700	-2.727%	32	1,026	+31.776%
2026-08-06	1.1000	1.1000	1.1000	1.1000	+5.769%	5	1,002	+28.182%
2026-08-05	1.0400	1.0400	1.0400	1.0400	+6.122%	25	1,002	+35.577%
2026-08-04	0.9200	0.9800	0.8800	0.9800	+18.072%	118	1,002	+43.878%
2026-07-31	0.8300	0.8300	0.8300	0.8300	-4.598%	3	1,014	+69.880%
2026-07-30	0.8700	0.8700	0.8700	0.8700	+1.163%	5	1,014	+62.069%
2026-07-29	0.8500	0.9800	0.6100	0.8600	-4.444%	12	1,016	+63.953%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+15.385%	1	1,017	+56.667%
2026-07-23	0.7800	0.7800	0.7800	0.7800	+4.000%	3	1,017	+80.769%
2026-07-22	0.8500	0.8500	0.7500	0.7500	+7.143%	6	1,020	+88.000%
2026-07-21	0.6200	0.7000	0.6200	0.7000	+2.941%	9	1,025	+101.429%
2026-07-20	0.8000	0.8000	0.6800	0.6800	-24.444%	146	1,024	+107.353%
2026-07-17	0.8000	0.9500	0.6500	0.9000	-30.769%	49	1,016	+56.667%
2026-07-16	1.5000	1.5000	1.2900	1.3000	+1.563%	199	1,034	+8.462%
2026-07-15	1.3500	1.3500	1.2500	1.2800	-16.883%	11	1,119	+10.156%
2026-07-13	1.5400	1.5400	1.5400	1.5400	+10.000%	1	1,115	-8.442%
2026-07-10	1.3500	1.4000	1.3000	1.4000	0.000%	4	1,114	+0.714%
2026-07-08	1.4400	1.4400	1.4000	1.4000	-10.828%	2	1,113	+0.714%
2026-07-07	1.7100	1.7100	1.5000	1.5700	+1.290%	7	1,112	-10.191%
2026-07-06	1.5000	1.5500	1.5000	1.5500	-11.932%	2	1,112	-9.032%
2026-07-02	1.4900	1.7600	1.4900	1.7600	+29.412%	21	1,097	-19.886%
2026-07-01	1.2500	1.3600	1.2500	1.3600	+18.261%	5	1,097	+3.676%
2026-06-30	1.2500	1.3000	1.1500	1.1500	-8.730%	5	1,093	+22.609%
2026-06-29	1.4600	1.5700	1.2600	1.2600	-13.103%	16	1,089	+11.905%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+31.818%	2	1,088	-2.759%
2026-06-25	1.1000	1.2400	1.1000	1.1000	-7.563%	23	1,088	+28.182%
2026-06-24	1.2600	1.2600	1.1900	1.1900	-13.768%	3	1,075	+18.487%
2026-06-23	1.2500	1.3800	1.2500	1.3800	-1.429%	6	1,074	+2.174%
2026-06-22	1.5000	1.6200	1.3300	1.4000	-19.540%	17	1,069	+0.714%
2026-06-18	1.5800	1.7500	1.5800	1.7400	+5.455%	18	1,058	-18.966%
2026-06-17	1.5500	1.6900	1.5500	1.6500	-4.070%	7	1,058	-14.545%
2026-06-16	1.7500	1.7500	1.6600	1.7200	-21.461%	11	1,058	-18.023%
2026-06-15	1.8800	2.1900	1.8800	2.1900	+18.378%	3	1,045	-35.616%
2026-06-12	1.9000	1.9000	1.8500	1.8500	-15.138%	3	1,045	-23.784%
2026-06-10	2.1800	2.1800	2.1800	2.1800	-3.111%	2	1,045	-35.321%
2026-06-09	2.3600	2.3600	2.2500	2.2500	-3.017%	3	1,043	-37.333%
2026-06-08	2.4000	2.4000	2.2500	2.3200	+1.754%	4	1,041	-39.224%
2026-06-05	2.3500	2.3800	2.2800	2.2800	-8.065%	6	1,041	-38.158%
2026-06-04	2.5200	2.6400	2.4800	2.4800	+2.905%	10	1,039	-43.145%
2026-06-03	2.5500	2.6400	2.4100	2.4100	-12.681%	26	1,036	-41.494%
2026-06-02	2.9400	2.9400	2.6800	2.7600	-5.155%	11	1,023	-48.913%
2026-06-01	2.8500	3.0500	2.8500	2.9100	-4.590%	32	1,019	-51.546%
2026-05-29	2.8600	3.0500	2.8600	3.0500	+6.643%	4	1,012	-53.770%
2026-05-28	2.7800	2.8600	2.7600	2.8600	-7.443%	17	1,010	-50.699%
2026-05-27	3.1000	3.1000	3.0900	3.0900	-3.438%	10	1,007	-54.369%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-3.904%	1	1,002	-55.938%
2026-05-22	3.3300	3.3300	3.3300	3.3300	-8.767%	3	1,003	-57.658%
2026-05-19	3.6000	3.6500	3.6000	3.6500	+7.353%	16	1,000	-61.370%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+19.298%	4	1,012	-58.529%
2026-05-15	3.0000	3.0000	2.8500	2.8500	-4.362%	128	1,012	-50.526%
2026-05-14	2.9200	3.1500	2.9200	2.9800	-11.045%	6	899	-52.685%
2026-05-12	3.3500	3.3500	3.3500	3.3500	+31.890%	100	893	-57.910%
2026-05-11	2.8400	3.2000	2.5000	2.5400	-15.050%	30	893	-44.488%
2026-05-08	2.9500	3.0000	2.9500	2.9900	-6.563%	26	851	-52.843%
2026-05-07	3.4000	3.4000	3.2000	3.2000	+3.226%	19	845	-55.938%
2026-05-06	3.0000	3.1000	2.9700	3.1000	+1.639%	20	851	-54.516%
2026-05-05	3.5000	3.5000	2.9600	3.0500	-17.790%	132	848	-53.770%
2026-05-04	3.8000	3.8000	3.7000	3.7100	-7.250%	8	847	-61.995%
2026-05-01	4.2500	4.4500	4.0000	4.0000	-10.314%	52	827	-64.750%
2026-04-30	4.2000	4.4600	4.2000	4.4600	+11.500%	25	827	-68.386%
2026-04-29	3.8000	4.3500	3.8000	4.0000	+11.111%	6	821	-64.750%
2026-04-28	3.8000	3.8000	3.5000	3.6000	-10.000%	35	815	-60.833%
2026-04-27	3.3000	4.0500	3.3000	4.0000	0.000%	41	809	-64.750%
2026-04-24	4.2800	4.2800	4.0000	4.0000	-0.744%	42	813	-64.750%
2026-04-23	4.5500	4.5500	4.0300	4.0300	-7.356%	27	812	-65.012%
2026-04-22	4.5500	4.7000	4.3000	4.3500	+3.571%	133	794	-67.586%
2026-04-21	4.4500	4.7000	4.1500	4.2000	-10.638%	38	757	-66.429%
2026-04-20	5.4000	5.5500	4.4700	4.7000	-10.476%	101	757	-70.000%
2026-04-17	4.8200	5.9500	4.8200	5.2500	-45.596%	329	738	-73.143%
2026-04-16	9.9500	10.1000	9.6500	9.6500	+1.793%	148	570	-85.389%
2026-04-15	9.1000	9.5000	9.1000	9.4800	+4.176%	8	447	-85.127%
2026-04-14	8.4500	9.1000	8.4500	9.1000	+14.178%	13	449	-84.505%
2026-04-13	8.0000	8.4000	7.6500	7.9700	+4.593%	21	447	-82.309%
2026-04-09	7.0000	7.9000	7.0000	7.6200	+14.243%	127	428	-81.496%
2026-04-08	6.8300	6.8300	6.6700	6.6700	-0.892%	3	327	-78.861%
2026-04-07	6.7300	6.7300	6.7300	6.7300	+1.970%	10	326	-79.049%
2026-04-06	6.5800	6.6000	6.5800	6.6000	+2.167%	10	326	-78.636%
2026-04-02	6.3700	6.5500	6.3500	6.4600	+14.336%	37	339	-78.173%
2026-04-01	5.5000	5.6500	5.5000	5.6500	-1.739%	26	339	-75.044%
2026-03-31	5.5400	5.7500	5.5400	5.7500	+16.162%	8	362	-75.478%
2026-03-30	5.1100	5.1100	4.9500	4.9500	-7.477%	41	362	-71.515%
2026-03-27	5.5000	5.5000	5.3500	5.3500	+12.632%	2	362	-73.645%
2026-03-26	4.9600	4.9600	4.7500	4.7500	+6.742%	13	362	-70.316%
2026-03-25	4.8400	5.0500	4.4500	4.4500	-3.261%	13	362	-68.315%
2026-03-24	5.0000	5.0000	4.6000	4.6000	-9.804%	43	361	-69.348%
2026-03-23	5.1000	5.1000	5.1000	5.1000	+5.809%	2	319	-72.353%
2026-03-20	5.0000	5.0000	4.8200	4.8200	-1.633%	5	319	-70.747%
2026-03-19	5.9200	5.9200	4.7500	4.9000	-16.239%	68	322	-71.224%
2026-03-18	5.7400	5.8500	5.6400	5.8500	+6.364%	192	322	-75.897%
2026-03-17	6.3000	6.3000	5.5000	5.5000	-14.063%	4	200	-74.364%
2026-03-13	6.6300	7.0500	5.9400	6.4000	+3.226%	8	200	-77.969%
2026-03-12	6.3300	6.3300	6.2000	6.2000	-4.615%	10	198	-77.258%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-7.143%	3	194	-78.308%
2026-03-10	7.0000	7.2400	6.9500	7.0000	0.000%	25	191	-79.857%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-12.500%	2	182	-79.857%
2026-03-06	7.8700	8.0000	7.8700	8.0000	+3.896%	19	182	-82.375%
2026-03-05	7.7200	7.7200	7.7000	7.7000	+1.183%	10	165	-81.688%
2026-03-04	7.6200	7.6200	7.4500	7.6100	+4.821%	21	173	-81.472%
2026-03-03	7.0500	7.6000	6.9500	7.2600	-1.224%	242	153	-80.579%
2026-03-02	7.2600	7.3500	7.2600	7.3500	+5.000%	2	67	-80.816%
2026-02-27	7.0000	7.0000	5.3000	7.0000	0.000%	75	67	-79.857%