Dark

NFLX20270319C140
NFLX Mar 19 2027 140.00 Call (NFLX270319C00140000)
option OPRA

EOD

Aug 20, 2026

0.6400-8.571%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6400	0.6400	0.6400	0.6400	-8.571%	5	791	0.000%
2026-08-19	0.7000	0.7000	0.7000	0.7000	+18.644%	20	786	-8.571%
2026-08-17	0.5700	0.6300	0.5700	0.5900	-10.606%	23	786	+8.475%
2026-08-14	0.6600	0.6600	0.6600	0.6600	+10.000%	30	786	-3.030%
2026-08-13	0.6000	0.6300	0.5400	0.6000	+11.111%	9	756	+6.667%
2026-08-12	0.5400	0.5400	0.5400	0.5400	-1.818%	40	750	+18.519%
2026-08-10	0.5600	0.6100	0.5500	0.5500	-1.786%	3	720	+16.364%
2026-08-06	0.6000	0.6000	0.5600	0.5600	0.000%	21	718	+14.286%
2026-08-03	0.5600	0.5600	0.5600	0.5600	+12.000%	40	718	+14.286%
2026-07-31	0.4600	0.5000	0.4600	0.5000	0.000%	6	738	+28.000%
2026-07-30	0.5600	0.5600	0.5000	0.5000	-9.091%	2	737	+28.000%
2026-07-29	0.5500	0.5600	0.5500	0.5500	-5.172%	9	737	+16.364%
2026-07-28	0.5800	0.5800	0.5800	0.5800	+20.833%	1	737	+10.345%
2026-07-27	0.5000	0.5100	0.4800	0.4800	-2.041%	46	736	+33.333%
2026-07-23	0.3900	0.4900	0.3900	0.4900	+4.255%	51	696	+30.612%
2026-07-22	0.4700	0.4700	0.4700	0.4700	0.000%	1	707	+36.170%
2026-07-21	0.4900	0.4900	0.4300	0.4700	+6.818%	8	708	+36.170%
2026-07-20	0.4600	0.4600	0.4300	0.4400	-24.138%	6	705	+45.455%
2026-07-17	0.3800	0.6000	0.3800	0.5800	-27.500%	79	702	+10.345%
2026-07-16	0.8000	0.8300	0.7500	0.8000	-8.046%	21	717	-20.000%
2026-07-13	0.8700	0.8700	0.8700	0.8700	-2.247%	6	719	-26.437%
2026-07-10	0.8000	0.8900	0.8000	0.8900	-9.184%	20	713	-28.090%
2026-07-08	0.9600	1.0300	0.9600	0.9800	+1.031%	7	703	-34.694%
2026-07-07	0.9500	0.9700	0.9500	0.9700	-7.619%	11	703	-34.021%
2026-07-02	0.9600	1.0500	0.9500	1.0500	+25.000%	17	708	-39.048%
2026-06-29	0.8500	0.8500	0.8400	0.8400	+1.205%	6	708	-23.810%
2026-06-26	0.8300	0.8300	0.8300	0.8300	+18.571%	150	708	-22.892%
2026-06-25	0.7500	0.7500	0.7000	0.7000	-6.667%	2	748	-8.571%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-6.250%	5	747	-14.667%
2026-06-23	0.8900	0.8900	0.8000	0.8000	0.000%	10	747	-20.000%
2026-06-22	0.8100	0.8400	0.8000	0.8000	-25.926%	7	742	-20.000%
2026-06-18	1.0000	1.0800	0.9500	1.0800	+6.931%	23	741	-40.741%
2026-06-16	1.0800	1.0800	1.0000	1.0100	-15.833%	33	741	-36.634%
2026-06-15	1.2100	1.2100	1.1000	1.2000	+9.091%	18	730	-46.667%
2026-06-12	1.4000	1.4000	1.0700	1.1000	-8.333%	11	730	-41.818%
2026-06-11	1.2000	1.2000	1.2000	1.2000	-18.919%	20	730	-46.667%
2026-06-10	1.4800	1.4800	1.4800	1.4800	+9.630%	1	710	-56.757%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-9.396%	10	710	-52.593%
2026-06-08	1.4000	1.5100	1.4000	1.4900	-0.667%	26	700	-57.047%
2026-06-05	1.4500	1.5000	1.3800	1.5000	-2.597%	37	682	-57.333%
2026-06-04	1.6700	1.6700	1.5000	1.5400	+3.356%	15	679	-58.442%
2026-06-03	1.4900	1.4900	1.4900	1.4900	-19.022%	20	664	-57.047%
2026-06-01	1.7500	1.8500	1.6500	1.8400	+5.143%	111	644	-65.217%
2026-05-29	1.7000	1.8200	1.7000	1.7500	+9.375%	9	596	-63.429%
2026-05-28	1.6700	1.6700	1.6000	1.6000	-8.571%	22	596	-60.000%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-1.685%	1	575	-63.429%
2026-05-26	1.5000	1.9000	1.5000	1.7800	-11.443%	7	575	-64.045%
2026-05-19	1.8900	2.0100	1.8900	2.0100	+6.915%	2	575	-68.159%
2026-05-18	1.8800	1.8800	1.8800	1.8800	+8.046%	4	575	-65.957%
2026-05-13	1.7400	1.7400	1.7400	1.7400	-6.452%	3	575	-63.218%
2026-05-12	1.5100	1.8600	1.5100	1.8600	+29.167%	95	572	-65.591%
2026-05-11	1.6500	1.7500	1.3400	1.4400	-13.772%	85	572	-55.556%
2026-05-08	1.6000	1.7400	1.6000	1.6700	-6.180%	105	585	-61.677%
2026-05-07	1.7800	1.7800	1.7800	1.7800	+4.094%	1	515	-64.045%
2026-05-05	1.8900	1.8900	1.5400	1.7100	-18.182%	187	514	-62.573%
2026-05-04	2.0900	2.0900	2.0900	2.0900	-9.130%	1	427	-69.378%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-6.883%	11	435	-72.174%
2026-04-30	2.5400	2.5500	2.4700	2.4700	+8.811%	194	435	-74.089%
2026-04-27	2.2700	2.2700	2.2700	2.2700	-2.575%	4	321	-71.806%
2026-04-24	2.2700	2.4000	2.2700	2.3300	-0.427%	62	325	-72.532%
2026-04-23	2.4000	2.4000	2.3400	2.3400	-2.905%	28	337	-72.650%
2026-04-22	2.5000	2.5000	2.4000	2.4100	+4.783%	17	340	-73.444%
2026-04-21	2.5000	2.5000	2.3000	2.3000	-9.804%	51	326	-72.174%
2026-04-20	2.5000	2.5500	2.5000	2.5500	-13.559%	11	326	-74.902%
2026-04-17	2.9200	3.3000	2.9000	2.9500	-48.962%	75	317	-78.305%
2026-04-16	5.7000	6.1000	5.7000	5.7800	+5.091%	144	290	-88.927%
2026-04-15	5.1500	5.5000	5.1500	5.5000	+0.182%	19	222	-88.364%
2026-04-14	5.0000	5.5000	4.8200	5.4900	+18.065%	27	222	-88.342%
2026-04-13	4.6500	4.6500	4.6500	4.6500	+2.649%	2	200	-86.237%
2026-04-10	4.4500	4.5300	4.1000	4.5300	+1.342%	66	199	-85.872%
2026-04-09	4.5000	4.5000	4.3900	4.4700	+13.165%	61	152	-85.682%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+21.538%	1	92	-83.797%
2026-04-01	3.2500	3.2500	3.2000	3.2500	-1.216%	4	93	-80.308%
2026-03-31	3.2900	3.2900	3.2900	3.2900	+11.525%	1	92	-80.547%
2026-03-30	2.9500	2.9500	2.9500	2.9500	-3.279%	2	92	-78.305%
2026-03-27	3.3500	3.3500	3.0500	3.0500	+1.667%	6	92	-79.016%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+14.068%	5	95	-78.667%
2026-03-25	2.7000	2.7000	2.6300	2.6300	-7.067%	2	90	-75.665%
2026-03-24	2.8300	2.8300	2.8300	2.8300	-5.667%	1	90	-77.385%
2026-03-20	2.7100	3.0000	2.7100	3.0000	-7.692%	5	90	-78.667%
2026-03-17	3.6000	3.6000	3.2500	3.2500	-11.444%	6	89	-80.308%
2026-03-16	3.6500	3.6700	3.6500	3.6700	-5.656%	6	88	-82.561%
2026-03-12	3.8900	3.8900	3.8900	3.8900	-1.768%	1	82	-83.548%
2026-03-11	4.1000	4.1000	3.9600	3.9600	-9.174%	2	82	-83.838%
2026-03-10	4.5500	4.5500	4.3600	4.3600	-11.919%	31	80	-85.321%
2026-03-06	4.7200	4.9500	4.7200	4.9500	+5.319%	8	80	-87.071%
2026-03-05	5.0000	5.0000	4.6000	4.7000	+2.845%	18	81	-86.383%
2026-03-04	4.5100	4.5700	4.5100	4.5700	+8.294%	3	71	-85.996%
2026-03-03	4.5200	4.5200	4.2200	4.2200	-7.253%	83	69	-84.834%
2026-03-02	4.4000	4.5500	4.4000	4.5500	+3.409%	2	26	-85.934%
2026-02-27	4.0000	4.4000	3.7500	4.4000	0.000%	24	24	-85.455%