Dark

NFLX20270319C130
NFLX Mar 19 2027 130.00 Call (NFLX270319C00130000)
option OPRA

EOD

Aug 20, 2026

1.05-4.545%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.1000	1.0500	1.0500	-4.545%	4	1,187	0.000%
2026-08-19	1.1000	1.1000	1.1000	1.1000	+14.583%	3	1,183	-4.545%
2026-08-18	0.9600	1.1600	0.9600	0.9600	+6.667%	3	1,185	+9.375%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-5.263%	5	1,184	+16.667%
2026-08-14	0.9700	0.9800	0.9500	0.9500	-5.941%	65	1,179	+10.526%
2026-08-13	0.8700	1.0100	0.8700	1.0100	+21.687%	32	1,143	+3.960%
2026-08-11	0.9300	1.1700	0.8300	0.8300	-13.542%	174	1,134	+26.506%
2026-08-10	0.9400	1.1300	0.8300	0.9600	+11.628%	52	1,134	+9.375%
2026-08-07	0.6000	0.8600	0.6000	0.8600	-1.149%	7	1,156	+22.093%
2026-08-05	1.2500	1.2500	0.8700	0.8700	+10.127%	42	1,155	+20.690%
2026-08-04	0.8200	0.8200	0.7500	0.7900	-1.250%	27	1,154	+32.911%
2026-08-03	0.8000	0.8300	0.7400	0.8000	+3.896%	57	1,144	+31.250%
2026-07-30	0.7200	0.7700	0.7200	0.7700	+8.451%	13	1,101	+36.364%
2026-07-29	0.7100	0.7100	0.7100	0.7100	-5.333%	4	1,101	+47.887%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+13.636%	5	1,099	+40.000%
2026-07-27	0.6900	0.7200	0.5500	0.6600	-5.714%	778	1,094	+59.091%
2026-07-24	0.5600	0.7000	0.5600	0.7000	+14.754%	6	1,576	+50.000%
2026-07-23	0.6000	0.6100	0.6000	0.6100	+1.667%	26	1,576	+72.131%
2026-07-22	0.7000	0.7000	0.6000	0.6000	0.000%	98	1,576	+75.000%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-10.448%	4	1,481	+75.000%
2026-07-20	0.5200	0.6700	0.5200	0.6700	-8.219%	33	1,478	+56.716%
2026-07-17	0.7900	0.7900	0.5100	0.7300	-36.522%	910	1,505	+43.836%
2026-07-16	1.1100	1.1500	1.1000	1.1500	+9.524%	37	2,057	-8.696%
2026-07-15	1.1400	1.2800	1.0500	1.0500	-7.895%	51	2,052	0.000%
2026-07-14	1.1500	1.2000	1.1000	1.1400	-5.000%	193	2,042	-7.895%
2026-07-13	1.2900	1.3100	1.2000	1.2000	0.000%	20	1,891	-12.500%
2026-07-10	1.1100	1.2600	1.1100	1.2000	-11.111%	57	1,873	-12.500%
2026-07-09	1.3300	1.3500	1.2100	1.3500	0.000%	14	1,855	-22.222%
2026-07-08	1.1600	1.3500	1.1600	1.3500	-3.571%	6	1,848	-22.222%
2026-07-07	1.4100	1.4100	1.2800	1.4000	+9.375%	18	1,848	-25.000%
2026-07-06	1.2500	1.3000	1.2000	1.2800	-10.490%	27	1,836	-17.969%
2026-07-02	1.2500	1.5000	1.2500	1.4300	+28.829%	65	1,786	-26.573%
2026-07-01	1.0200	1.1700	1.0000	1.1100	+1.835%	28	1,786	-5.405%
2026-06-30	1.0400	1.1000	0.9900	1.0900	-1.802%	16	1,774	-3.670%
2026-06-29	1.2100	1.3300	1.1100	1.1100	+0.909%	431	1,771	-5.405%
2026-06-26	1.0700	1.2400	1.0700	1.1000	+5.769%	375	1,678	-4.545%
2026-06-25	0.9800	1.1400	0.9600	1.0400	+4.000%	51	1,614	+0.962%
2026-06-24	1.0400	1.1000	1.0000	1.0000	-6.542%	40	1,585	+5.000%
2026-06-23	1.1900	1.2000	1.0700	1.0700	-10.833%	197	1,549	-1.869%
2026-06-22	1.3000	1.4300	1.0700	1.2000	-14.286%	108	1,364	-12.500%
2026-06-18	1.3200	1.4000	1.2800	1.4000	+1.449%	17	1,276	-25.000%
2026-06-17	1.6900	1.6900	1.3000	1.3800	-5.479%	48	1,276	-23.913%
2026-06-16	1.4900	1.4900	1.4100	1.4600	-9.877%	46	1,276	-28.082%
2026-06-12	1.6700	1.6700	1.5000	1.6200	-7.429%	27	1,222	-35.185%
2026-06-11	1.7500	1.7500	1.7000	1.7500	-3.846%	6	1,222	-40.000%
2026-06-10	2.0200	2.0200	1.8200	1.8200	-2.151%	124	1,217	-42.308%
2026-06-09	2.0000	2.0000	1.8500	1.8600	-5.584%	21	1,123	-43.548%
2026-06-08	2.0000	2.0000	1.9700	1.9700	-2.475%	26	1,106	-46.701%
2026-06-05	1.9600	2.0200	1.9100	2.0200	-2.415%	12	1,080	-48.020%
2026-06-04	2.0800	2.1000	2.0200	2.0700	-2.358%	16	1,072	-49.275%
2026-06-03	2.2000	2.2600	2.0000	2.1200	-8.621%	121	1,060	-50.472%
2026-06-02	2.5000	2.5000	2.2000	2.3200	-7.200%	35	1,014	-54.741%
2026-06-01	2.4500	2.6000	2.3200	2.5000	0.000%	269	988	-58.000%
2026-05-29	2.3800	2.5000	2.3800	2.5000	+4.167%	6	1,054	-58.000%
2026-05-28	2.4000	2.6900	2.2200	2.4000	-4.382%	32	1,049	-56.250%
2026-05-27	2.5000	2.7000	2.5000	2.5100	-5.283%	115	1,023	-58.167%
2026-05-26	2.5900	2.6900	2.5900	2.6500	-3.636%	43	943	-60.377%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-2.482%	3	940	-61.818%
2026-05-21	2.6800	2.9000	2.6800	2.8200	+5.618%	56	937	-62.766%
2026-05-20	2.5000	2.6700	2.5000	2.6700	-5.319%	11	937	-60.674%
2026-05-19	3.0000	3.1000	2.6600	2.8200	+2.920%	576	860	-62.766%
2026-05-18	2.3500	2.7400	2.3500	2.7400	+15.126%	11	860	-61.679%
2026-05-15	2.6500	2.6500	2.3100	2.3800	-0.833%	86	860	-55.882%
2026-05-14	2.5100	2.5900	2.1500	2.4000	-7.692%	109	801	-56.250%
2026-05-13	2.4200	2.6400	2.3600	2.6000	-0.763%	107	678	-59.615%
2026-05-12	2.1800	2.6200	2.1700	2.6200	+24.762%	35	678	-59.924%
2026-05-11	2.3500	2.5000	2.1000	2.1000	-17.647%	25	678	-50.000%
2026-05-08	2.4700	2.5500	2.4000	2.5500	-0.391%	23	649	-58.824%
2026-05-07	2.6200	2.9600	2.5600	2.5600	-0.389%	66	636	-58.984%
2026-05-06	2.3500	2.6000	2.3500	2.5700	+0.784%	36	614	-59.144%
2026-05-05	2.9200	2.9200	2.3000	2.5500	-16.393%	155	608	-58.824%
2026-05-04	3.2200	3.2200	3.0500	3.0500	-4.688%	42	555	-65.574%
2026-05-01	3.7000	3.7000	3.2000	3.2000	-11.111%	35	505	-67.188%
2026-04-30	3.3500	3.7500	3.3500	3.6000	+10.769%	19	505	-70.833%
2026-04-29	3.4000	3.4000	3.2000	3.2500	-1.515%	7	499	-67.692%
2026-04-28	2.9000	3.3500	2.9000	3.3000	+4.762%	56	505	-68.182%
2026-04-27	3.2000	3.4300	3.1000	3.1500	-4.545%	47	503	-66.667%
2026-04-24	3.3500	3.5500	3.2000	3.3000	-5.714%	24	512	-68.182%
2026-04-23	3.8000	3.8000	3.3600	3.5000	-1.408%	33	501	-70.000%
2026-04-22	3.6000	3.9000	3.5000	3.5500	+4.412%	22	484	-70.423%
2026-04-21	3.8000	3.8000	3.4000	3.4000	-13.265%	26	474	-69.118%
2026-04-20	4.4000	4.4000	3.6500	3.9200	-12.889%	46	474	-73.214%
2026-04-17	4.0000	5.0000	4.0000	4.5000	-43.750%	256	455	-76.667%
2026-04-16	8.0000	8.6500	7.9000	8.0000	+2.564%	47	355	-86.875%
2026-04-15	8.0000	8.0000	7.3200	7.8000	+2.902%	16	329	-86.538%
2026-04-14	6.7900	7.6000	6.7900	7.5800	+12.966%	139	321	-86.148%
2026-04-13	6.3500	6.8000	6.3500	6.7100	+0.902%	28	242	-84.352%
2026-04-10	6.3000	6.6500	6.3000	6.6500	+3.906%	16	218	-84.211%
2026-04-09	6.4000	6.6500	6.3500	6.4000	+15.108%	25	212	-83.594%
2026-04-08	5.5600	5.5600	5.5600	5.5600	-0.714%	1	208	-81.115%
2026-04-07	5.6500	6.0000	5.6000	5.6000	+2.564%	4	208	-81.250%
2026-04-06	6.2000	6.2000	5.4500	5.4600	+13.043%	27	209	-80.769%
2026-04-02	4.8300	4.8300	4.8300	4.8300	-1.429%	10	200	-78.261%
2026-03-31	4.8700	4.9000	4.8700	4.9000	+9.865%	7	200	-78.571%
2026-03-30	4.4700	4.4700	4.4600	4.4600	+3.721%	2	195	-76.457%
2026-03-27	4.3200	4.3200	4.3000	4.3000	-6.725%	5	197	-75.581%
2026-03-26	4.0000	5.0000	4.0000	4.6100	+21.316%	65	197	-77.223%
2026-03-24	4.3300	4.3300	3.8000	3.8000	-11.628%	32	136	-72.368%
2026-03-23	4.0800	4.3000	4.0800	4.3000	+7.500%	9	135	-75.581%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-16.667%	1	132	-73.750%
2026-03-18	4.6000	4.8000	4.6000	4.8000	+4.348%	12	132	-78.125%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-16.364%	6	131	-77.174%
2026-03-13	5.5000	5.5000	5.5000	5.5000	+1.852%	1	129	-80.909%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+0.935%	1	130	-80.556%
2026-03-11	5.4500	5.4500	5.3500	5.3500	-10.084%	4	131	-80.374%
2026-03-10	6.1000	6.1000	5.9500	5.9500	-8.179%	20	130	-82.353%
2026-03-06	6.6000	6.8300	6.4800	6.4800	-2.115%	13	126	-83.796%
2026-03-05	6.6400	6.6400	6.6200	6.6200	+3.115%	9	119	-84.139%
2026-03-04	6.5000	6.5900	6.1500	6.4200	+8.814%	89	118	-83.645%
2026-03-03	5.9600	6.0000	5.9000	5.9000	-6.051%	4	62	-82.203%
2026-03-02	6.3500	6.3500	5.6700	6.2800	+2.280%	14	62	-83.280%
2026-02-27	4.5300	6.1400	4.4300	6.1400	+68.219%	48	48	-82.899%
2026-02-26	3.8500	3.8500	3.6500	3.6500	+19.281%	3	0	-71.233%
2026-02-25	3.0000	3.0600	2.6900	3.0600	0.000%	6	0	-65.686%