Dark

NFLX20270319C150
NFLX Mar 19 2027 150.00 Call (NFLX270319C00150000)
option OPRA

EOD

Aug 19, 2026

0.5100+13.333%(+0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5100	0.5100	0.5000	0.5100	+13.333%	11	900	0.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+12.500%	20	889	+13.333%
2026-08-17	0.4500	0.4500	0.4000	0.4000	0.000%	3	869	+27.500%
2026-08-14	0.4800	0.4800	0.4000	0.4000	-20.000%	117	868	+27.500%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+4.167%	1	985	+2.000%
2026-08-07	0.4000	0.4800	0.4000	0.4800	+9.091%	81	984	+6.250%
2026-08-05	0.7300	0.7300	0.4400	0.4400	-2.222%	27	903	+15.909%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+18.421%	3	900	+13.333%
2026-08-03	0.3800	0.3800	0.3800	0.3800	+8.571%	5	900	+34.211%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-12.500%	1	895	+45.714%
2026-07-28	0.5000	0.5000	0.4000	0.4000	0.000%	8	896	+27.500%
2026-07-24	0.3100	0.4000	0.3100	0.4000	+25.000%	4	889	+27.500%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-27.273%	1	887	+59.375%
2026-07-17	0.3000	0.4400	0.3000	0.4400	-26.667%	15	888	+15.909%
2026-07-16	0.5700	0.6000	0.5700	0.6000	-4.762%	6	885	-15.000%
2026-07-15	0.6300	0.6300	0.6300	0.6300	0.000%	10	886	-19.048%
2026-07-14	0.6200	0.6400	0.5700	0.6300	-13.699%	90	886	-19.048%
2026-07-13	0.7000	0.8800	0.6300	0.7300	+7.353%	42	890	-30.137%
2026-07-10	0.7100	0.7600	0.5600	0.6800	+9.677%	33	889	-25.000%
2026-07-09	0.6300	0.6600	0.6200	0.6200	-16.216%	22	911	-17.742%
2026-07-08	0.7100	0.8400	0.7100	0.7400	+12.121%	3	889	-31.081%
2026-07-06	0.6600	0.6600	0.6600	0.6600	-17.500%	1	890	-22.727%
2026-07-02	0.8000	0.8000	0.7500	0.8000	+40.351%	12	884	-36.250%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-5.000%	1	884	-10.526%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-4.762%	5	884	-15.000%
2026-06-29	0.6500	0.6500	0.6300	0.6300	-3.077%	3	880	-19.048%
2026-06-26	0.6500	0.6500	0.6500	0.6500	+25.000%	30	881	-21.538%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-14.754%	15	885	-1.923%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-6.154%	2	900	-16.393%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-5.797%	10	898	-21.538%
2026-06-22	0.6700	0.6900	0.6000	0.6900	-4.167%	146	888	-26.087%
2026-06-18	0.7400	0.7500	0.7000	0.7200	-4.000%	11	842	-29.167%
2026-06-17	0.7500	0.7500	0.7500	0.7500	+2.740%	5	842	-32.000%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-27.000%	1	842	-30.137%
2026-06-15	0.9000	1.0000	0.9000	1.0000	+17.647%	2	834	-49.000%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-5.556%	4	834	-40.000%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-14.286%	1	834	-43.333%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+1.942%	1	834	-51.429%
2026-06-09	1.0800	1.0800	1.0300	1.0300	-1.905%	22	834	-50.485%
2026-06-08	1.1300	1.1300	1.0200	1.0500	-4.545%	18	812	-51.429%
2026-06-05	1.0700	1.1000	1.0700	1.1000	0.000%	3	817	-53.636%
2026-06-04	1.1500	1.1500	1.1000	1.1000	-4.348%	12	818	-53.636%
2026-06-03	1.2500	1.2500	1.1500	1.1500	-4.167%	4	812	-55.652%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-9.774%	1	808	-57.500%
2026-06-01	1.3200	1.3300	1.2900	1.3300	+3.101%	3	809	-61.654%
2026-05-29	1.3100	1.3100	1.2400	1.2900	+12.174%	32	808	-60.465%
2026-05-28	1.2000	1.2000	1.1500	1.1500	-11.538%	4	789	-55.652%
2026-05-26	1.0900	1.3000	1.0900	1.3000	+0.775%	8	787	-60.769%
2026-05-22	1.3000	1.3000	1.2900	1.2900	-14.000%	5	788	-60.465%
2026-05-21	1.4600	1.5000	1.1700	1.5000	+28.205%	175	792	-66.000%
2026-05-20	1.1700	1.1700	1.1700	1.1700	-11.364%	1	792	-56.410%
2026-05-19	1.4100	1.4100	1.2800	1.3200	+38.947%	6	657	-61.364%
2026-05-18	1.2500	1.2800	0.9500	0.9500	-15.929%	112	657	-46.316%
2026-05-15	1.1500	1.1500	1.1300	1.1300	-1.739%	15	657	-54.867%
2026-05-14	1.2200	1.2200	1.1500	1.1500	-5.738%	8	548	-55.652%
2026-05-13	1.1100	1.2800	1.1100	1.2200	+22.000%	7	539	-58.197%
2026-05-11	1.2000	1.2000	1.0000	1.0000	-16.667%	21	539	-49.000%
2026-05-08	1.1300	1.2000	1.1300	1.2000	0.000%	6	547	-57.500%
2026-05-07	1.3000	1.3000	1.2000	1.2000	-1.639%	11	546	-57.500%
2026-05-06	1.1400	1.2200	1.1400	1.2200	+1.667%	2	538	-58.197%
2026-05-05	1.2500	1.2500	1.1400	1.2000	-20.000%	63	536	-57.500%
2026-05-04	1.5700	1.5700	1.4700	1.5000	-14.286%	12	533	-66.000%
2026-05-01	1.8200	1.8200	1.6500	1.7500	+2.339%	332	334	-70.857%
2026-04-30	1.7000	1.7100	1.7000	1.7100	+14.000%	81	334	-70.175%
2026-04-29	1.4800	1.5000	1.4800	1.5000	-2.597%	15	299	-66.000%
2026-04-28	1.4600	1.5400	1.3500	1.5400	+4.762%	36	314	-66.883%
2026-04-27	1.6000	1.6000	1.4700	1.4700	-6.962%	8	308	-65.306%
2026-04-24	1.6000	1.6300	1.5300	1.5800	-1.250%	66	302	-67.722%
2026-04-23	1.6500	1.6500	1.6000	1.6000	-1.840%	27	238	-68.125%
2026-04-22	1.7500	1.7500	1.6300	1.6300	0.000%	6	263	-68.712%
2026-04-21	1.8500	1.8500	1.5900	1.6300	-11.892%	23	258	-68.712%
2026-04-20	2.0000	2.0000	1.7200	1.8500	-15.525%	17	241	-72.432%
2026-04-17	2.3300	2.3300	1.8000	2.1900	-45.250%	149	224	-76.712%
2026-04-16	4.5000	4.5000	3.8500	4.0000	0.000%	10	154	-87.250%
2026-04-15	3.4000	4.0000	3.4000	4.0000	+8.108%	28	149	-87.250%
2026-04-14	3.4000	3.9000	3.4000	3.7000	+10.448%	64	139	-86.216%
2026-04-13	3.2000	3.3500	3.2000	3.3500	+6.349%	9	116	-84.776%
2026-04-10	2.9900	3.1600	2.9900	3.1500	+3.279%	20	111	-83.810%
2026-04-09	3.0000	3.1500	2.6400	3.0500	+14.662%	43	113	-83.279%
2026-04-08	3.3500	3.3500	2.5000	2.6600	-3.273%	25	109	-80.827%
2026-04-07	2.7200	2.7500	2.7000	2.7500	+2.612%	7	91	-81.455%
2026-04-06	2.8000	3.2000	2.6100	2.6800	+3.077%	5	95	-80.970%
2026-04-02	2.5400	2.6000	2.3800	2.6000	+20.370%	24	80	-80.385%
2026-04-01	2.1600	2.1600	2.1600	2.1600	+0.465%	1	80	-76.389%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+6.965%	1	81	-76.279%
2026-03-30	2.0100	2.0100	2.0100	2.0100	-4.739%	1	81	-74.627%
2026-03-27	2.1100	2.1100	2.1100	2.1100	-15.261%	1	81	-75.829%
2026-03-26	2.4900	2.4900	2.4900	2.4900	+50.000%	1	80	-79.518%
2026-03-24	1.9800	1.9800	1.6600	1.6600	-19.807%	2	80	-69.277%
2026-03-20	1.9600	2.0700	1.9600	2.0700	-11.538%	10	79	-75.362%
2026-03-17	2.3400	2.3400	2.3400	2.3400	-10.687%	1	84	-78.205%
2026-03-16	2.6300	2.6300	2.6200	2.6200	-1.132%	5	84	-80.534%
2026-03-13	2.7000	2.7000	2.6300	2.6500	-13.115%	12	79	-80.755%
2026-03-11	3.0500	3.0500	3.0500	3.0500	-11.594%	1	76	-83.279%
2026-03-10	3.4500	3.4500	3.4500	3.4500	-4.167%	1	76	-85.217%
2026-03-09	3.6000	3.6000	3.6000	3.6000	-15.294%	1	76	-85.833%
2026-03-05	3.5700	4.2500	3.5600	4.2500	+29.969%	17	75	-88.000%
2026-03-04	3.2700	3.2700	3.2700	3.2700	+7.213%	2	60	-84.404%
2026-03-03	3.0600	3.0600	3.0500	3.0500	+110.345%	2	60	-83.279%
2026-02-26	1.6000	2.1000	1.4500	1.4500	+14.173%	62	59	-64.828%
2026-02-25	1.5500	1.6000	1.2700	1.2700	0.000%	60	0	-59.843%