Dark

NFLX20270319C50
NFLX Mar 19 2027 50.00 Call (NFLX270319C00050000)
option OPRA

EOD

Aug 20, 2026

31.90+4.590%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.9000	31.9000	31.9000	31.9000	+4.590%	2	244	0.000%
2026-08-19	30.5000	30.5000	30.5000	30.5000	-0.845%	1	246	+4.590%
2026-08-18	30.2500	30.7600	30.2500	30.7600	+8.310%	2	247	+3.706%
2026-08-17	28.7200	29.0000	28.4000	28.4000	-5.396%	10	248	+12.324%
2026-08-14	30.5300	30.7500	30.0200	30.0200	-1.574%	4	247	+6.262%
2026-08-13	28.7500	30.5000	28.7500	30.5000	+16.635%	22	247	+4.590%
2026-08-12	26.6000	26.6000	26.1500	26.1500	-4.805%	41	239	+21.989%
2026-08-11	28.1000	28.1000	27.4700	27.4700	-1.364%	5	271	+16.127%
2026-08-10	27.0000	28.1500	27.0000	27.8500	+5.974%	17	267	+14.542%
2026-08-07	26.2800	26.2800	26.2800	26.2800	-1.203%	1	272	+21.385%
2026-08-06	26.6000	26.6000	26.6000	26.6000	+0.758%	6	272	+19.925%
2026-08-05	27.1500	27.1500	26.4000	26.4000	+0.956%	8	266	+20.833%
2026-08-04	25.6500	26.1500	25.6500	26.1500	-0.381%	4	259	+21.989%
2026-08-03	26.2500	26.2500	26.2500	26.2500	+5.422%	6	261	+21.524%
2026-07-31	24.5000	24.9000	24.5000	24.9000	-3.301%	2	255	+28.112%
2026-07-29	25.1000	25.7500	25.1000	25.7500	+9.949%	3	253	+23.883%
2026-07-27	23.4200	23.4200	23.4200	23.4200	+0.128%	2	256	+36.208%
2026-07-24	23.0000	23.5000	23.0000	23.3900	+4.888%	12	257	+36.383%
2026-07-23	22.1800	22.6900	20.9500	22.3000	-0.224%	33	247	+43.049%
2026-07-22	23.2600	23.2600	22.3500	22.3500	+4.586%	2	272	+42.729%
2026-07-21	20.9300	21.3700	20.2900	21.3700	+2.740%	45	272	+49.275%
2026-07-20	20.6000	21.5000	20.4400	20.8000	-6.935%	22	250	+53.365%
2026-07-17	21.1000	22.3500	19.3000	22.3500	-17.467%	136	248	+42.729%
2026-07-16	28.0500	28.0500	26.5000	27.0800	-3.972%	27	224	+17.799%
2026-07-15	28.2000	28.2000	28.2000	28.2000	+5.421%	5	217	+13.121%
2026-07-14	26.5500	26.8600	26.5500	26.7500	-0.926%	4	212	+19.252%
2026-07-13	27.9000	28.2000	27.0000	27.0000	+2.857%	6	209	+18.148%
2026-07-10	26.2500	26.2500	26.2500	26.2500	-5.745%	26	209	+21.524%
2026-07-09	27.8500	27.8500	27.8500	27.8500	-2.109%	1	183	+14.542%
2026-07-08	28.4500	28.4500	28.4500	28.4500	-6.106%	1	184	+12.127%
2026-07-07	30.3000	30.3000	30.3000	30.3000	+2.712%	1	184	+5.281%
2026-07-06	29.5000	29.5000	29.5000	29.5000	-4.839%	1	183	+8.136%
2026-07-02	28.0500	31.0000	28.0500	31.0000	+13.512%	3	183	+2.903%
2026-07-01	27.3100	27.3100	27.3100	27.3100	+6.555%	1	183	+16.807%
2026-06-30	25.8500	25.8500	25.6300	25.6300	-11.376%	2	182	+24.464%
2026-06-29	28.9200	28.9200	28.9200	28.9200	+7.111%	1	180	+10.304%
2026-06-26	27.5100	27.5100	27.0000	27.0000	+10.204%	2	180	+18.148%
2026-06-25	25.7500	25.7500	24.5000	24.5000	-4.706%	28	181	+30.204%
2026-06-22	28.9000	28.9000	25.7000	25.7100	-14.071%	38	176	+24.076%
2026-06-18	29.9200	29.9200	29.9200	29.9200	-7.368%	3	143	+6.618%
2026-06-16	32.3000	32.3000	32.3000	32.3000	+0.311%	1	143	-1.238%
2026-06-12	32.2000	32.2000	32.2000	32.2000	-5.294%	2	141	-0.932%
2026-06-11	33.6700	34.0000	32.6500	34.0000	-1.677%	13	141	-6.176%
2026-06-05	34.5500	34.5800	34.5500	34.5800	+0.436%	2	140	-7.750%
2026-06-03	35.7000	35.7000	34.4300	34.4300	-5.697%	3	139	-7.348%
2026-06-02	36.5100	36.5100	36.5100	36.5100	-4.399%	2	136	-12.627%
2026-06-01	38.3000	38.3000	38.1900	38.1900	-4.525%	2	134	-16.470%
2026-05-27	40.7000	41.4000	40.0000	40.0000	-5.660%	3	134	-20.250%
2026-05-21	42.0300	42.4000	42.0300	42.4000	+6.000%	16	132	-24.764%
2026-05-14	40.2000	40.2000	40.0000	40.0000	-1.235%	2	132	-20.250%
2026-05-13	40.5000	40.5000	40.5000	40.5000	-1.220%	1	131	-21.235%
2026-05-12	40.1000	41.0000	40.1000	41.0000	+6.494%	2	131	-22.195%
2026-05-11	39.9000	40.1500	38.5000	38.5000	-8.486%	27	131	-17.143%
2026-05-07	42.0700	42.0700	42.0700	42.0700	+2.485%	2	120	-24.174%
2026-05-06	39.7000	41.0500	39.7000	41.0500	+0.687%	4	122	-22.290%
2026-05-05	41.5000	41.5000	40.7700	40.7700	-9.158%	2	118	-21.756%
2026-04-27	44.1000	44.8800	44.1000	44.8800	-0.708%	3	116	-28.922%
2026-04-24	45.2000	45.2000	45.2000	45.2000	-4.520%	10	114	-29.425%
2026-04-20	47.3400	47.3400	47.3400	47.3400	-4.112%	2	104	-32.615%
2026-04-17	50.2500	51.3000	48.7500	49.3700	-17.785%	8	104	-35.386%
2026-04-16	60.5900	60.6700	60.0500	60.0500	+1.918%	6	100	-46.878%
2026-04-15	58.9200	58.9200	58.9200	58.9200	+7.264%	1	97	-45.859%
2026-04-10	54.4600	54.9300	54.4600	54.9300	+5.210%	7	97	-41.926%
2026-04-09	52.2100	52.2100	52.2100	52.2100	+0.694%	3	100	-38.901%
2026-04-08	51.8500	51.8500	51.8500	51.8500	+6.468%	5	97	-38.476%
2026-04-01	48.8000	48.8000	48.7000	48.7000	-1.317%	2	92	-34.497%
2026-03-31	49.3500	49.3500	49.3500	49.3500	+5.314%	1	90	-35.360%
2026-03-30	46.9000	46.9000	46.8600	46.8600	+0.753%	2	90	-31.925%
2026-03-27	46.4500	46.5100	46.4500	46.5100	-1.878%	50	89	-31.413%
2026-03-26	47.4000	47.4000	47.4000	47.4000	+2.820%	1	64	-32.700%
2026-03-24	46.1000	46.1000	46.1000	46.1000	+3.712%	2	63	-30.803%
2026-03-20	44.5000	44.5000	44.4500	44.4500	-9.378%	2	61	-28.234%
2026-03-17	48.9500	49.0500	48.9500	49.0500	+1.658%	2	60	-34.964%
2026-03-13	48.6000	48.6000	47.7500	48.2500	-4.644%	16	59	-33.886%
2026-03-03	50.5000	50.6000	50.4000	50.6000	+0.857%	12	53	-36.957%
2026-03-02	50.2800	50.2800	50.1700	50.1700	+27.335%	11	58	-36.416%
2026-02-26	38.0000	39.4000	38.0000	39.4000	+6.486%	79	50	-19.036%
2026-02-25	37.0000	37.0000	37.0000	37.0000	0.000%	3	0	-13.784%