Dark

NFLX20270319C65
NFLX Mar 19 2027 65.00 Call (NFLX270319C00065000)
option OPRA

EOD

Aug 20, 2026

19.80-0.503%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.8900	20.0900	19.1100	19.8000	-0.503%	10	803	0.000%
2026-08-19	20.3200	20.3500	19.9000	19.9000	+7.568%	36	796	-0.503%
2026-08-18	18.2500	18.7100	18.0900	18.5000	+12.805%	25	798	+7.027%
2026-08-17	16.7500	16.7500	16.4000	16.4000	-7.969%	8	793	+20.732%
2026-08-14	18.2000	18.2700	17.8200	17.8200	-2.623%	17	790	+11.111%
2026-08-13	17.3100	18.3000	17.3000	18.3000	+20.712%	55	789	+8.197%
2026-08-12	15.0000	15.1600	14.8000	15.1600	-3.439%	4	763	+30.607%
2026-08-11	15.8600	15.8600	15.7000	15.7000	-7.101%	11	762	+26.115%
2026-08-10	15.6900	16.9000	15.6900	16.9000	+9.883%	25	751	+17.160%
2026-08-07	15.3200	15.6000	15.3000	15.3800	+2.533%	6	731	+28.739%
2026-08-06	14.9500	15.0000	14.8600	15.0000	-0.464%	4	733	+32.000%
2026-08-05	15.3000	15.3000	15.0700	15.0700	+0.467%	2	734	+31.387%
2026-08-04	14.8200	15.0000	14.8200	15.0000	+2.110%	21	734	+32.000%
2026-08-03	15.0500	15.2500	14.6900	14.6900	+8.413%	8	745	+34.786%
2026-07-31	13.7200	13.7200	13.5500	13.5500	-5.245%	9	746	+46.125%
2026-07-30	13.2000	14.5600	12.9500	14.3000	+2.143%	14	741	+38.462%
2026-07-29	14.0000	14.0000	14.0000	14.0000	-4.110%	2	740	+41.429%
2026-07-28	13.8300	15.0000	13.8300	14.6000	+12.308%	46	741	+35.616%
2026-07-27	12.9500	13.0000	12.9500	13.0000	+0.386%	7	748	+52.308%
2026-07-24	11.9500	12.9500	11.9500	12.9500	+11.159%	25	750	+52.896%
2026-07-23	11.5000	12.0000	11.5000	11.6500	+1.304%	28	754	+69.957%
2026-07-22	12.3200	12.8500	11.5000	11.5000	-0.862%	18	757	+72.174%
2026-07-21	11.3000	11.6000	10.4700	11.6000	+4.223%	187	761	+70.690%
2026-07-20	11.6100	11.8900	10.9500	11.1300	-7.404%	185	764	+77.898%
2026-07-17	10.0000	12.7000	9.8000	12.0200	-25.109%	173	608	+64.725%
2026-07-16	16.0500	16.0900	16.0000	16.0500	+1.905%	4	554	+23.364%
2026-07-14	15.0000	16.0600	14.8900	15.7500	-4.545%	8	553	+25.714%
2026-07-13	17.8000	17.8000	16.5000	16.5000	+3.708%	2	553	+20.000%
2026-07-10	17.1500	17.1500	15.1500	15.9100	-8.300%	15	551	+24.450%
2026-07-09	17.3500	17.3500	17.3500	17.3500	-0.857%	2	538	+14.121%
2026-07-08	17.2500	17.5000	17.2500	17.5000	-2.778%	3	538	+13.143%
2026-07-07	19.0500	19.0500	18.0000	18.0000	+2.564%	5	538	+10.000%
2026-07-06	18.5000	18.5000	17.4000	17.5500	-9.067%	16	541	+12.821%
2026-07-02	17.2200	19.5000	17.2200	19.3000	+18.405%	257	296	+2.591%
2026-07-01	15.8000	16.4000	15.6500	16.3000	+11.263%	20	296	+21.472%
2026-06-30	15.1000	15.1000	14.6500	14.6500	-9.288%	3	283	+35.154%
2026-06-29	16.5000	17.5500	16.1500	16.1500	-5.279%	16	280	+22.601%
2026-06-26	16.7700	17.0500	16.7700	17.0500	+19.231%	3	270	+16.129%
2026-06-25	15.0000	15.0000	14.3000	14.3000	-4.667%	8	271	+38.462%
2026-06-24	14.7500	15.0600	14.7500	15.0000	-3.226%	13	265	+32.000%
2026-06-23	16.0500	16.0500	15.4400	15.5000	-1.587%	74	252	+27.742%
2026-06-22	18.0000	18.0000	14.7500	15.7500	-18.182%	16	181	+25.714%
2026-06-18	17.9500	19.2500	17.9500	19.2500	+5.479%	2	162	+2.857%
2026-06-17	19.3000	19.3000	18.2500	18.2500	-4.400%	4	162	+8.493%
2026-06-16	20.6000	20.6000	19.0900	19.0900	-11.579%	22	162	+3.719%
2026-06-12	21.5900	21.5900	21.5900	21.5900	+0.419%	1	144	-8.291%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-6.522%	2	144	-7.907%
2026-06-08	22.4000	23.0000	22.4000	23.0000	+3.371%	4	146	-13.913%
2026-06-05	23.0300	23.0300	22.0000	22.2500	-3.261%	13	147	-11.011%
2026-06-04	23.0000	23.0000	23.0000	23.0000	+2.222%	3	140	-13.913%
2026-06-03	22.6500	22.6500	22.5000	22.5000	-8.833%	3	137	-12.000%
2026-06-02	25.2500	25.2500	24.0500	24.6800	-5.077%	9	136	-19.773%
2026-06-01	26.9500	26.9500	26.0000	26.0000	-7.965%	3	137	-23.846%
2026-05-29	26.4000	28.2500	26.4000	28.2500	+2.727%	6	134	-29.912%
2026-05-28	27.5000	27.5000	27.5000	27.5000	-3.509%	1	128	-28.000%
2026-05-27	28.5000	28.5000	28.5000	28.5000	+0.885%	2	127	-30.526%
2026-05-22	28.2500	28.2500	28.2500	28.2500	-3.253%	5	127	-29.912%
2026-05-18	29.2000	29.2000	29.2000	29.2000	+4.847%	4	122	-32.192%
2026-05-14	27.8500	27.8500	27.8500	27.8500	+2.202%	1	126	-28.905%
2026-05-13	26.6500	27.2500	26.6500	27.2500	-6.132%	3	132	-27.339%
2026-05-12	28.5900	29.0300	28.5900	29.0300	+3.273%	7	132	-31.795%
2026-05-08	27.8500	28.1100	27.8500	28.1100	-3.568%	4	132	-29.562%
2026-05-07	29.0000	29.1500	29.0000	29.1500	+5.923%	7	130	-32.075%
2026-05-06	27.5200	27.5200	27.5200	27.5200	-3.439%	1	128	-28.052%
2026-05-05	30.0000	30.0000	27.9700	28.5000	-10.938%	19	127	-30.526%
2026-04-24	32.5000	32.5000	32.0000	32.0000	-8.046%	2	130	-38.125%
2026-04-23	34.8000	34.8000	34.8000	34.8000	+4.348%	7	128	-43.103%
2026-04-22	33.6000	33.6000	33.3500	33.3500	+1.061%	11	121	-40.630%
2026-04-21	33.0000	33.0000	33.0000	33.0000	-26.910%	1	115	-40.000%
2026-04-14	45.1500	45.1500	45.1500	45.1500	+8.953%	1	115	-56.146%
2026-04-13	41.5300	41.5300	41.4400	41.4400	+6.338%	7	115	-52.220%
2026-04-06	41.0400	41.0400	38.5400	38.9700	+2.553%	12	115	-49.192%
2026-04-02	38.4400	38.4400	38.0000	38.0000	+12.693%	6	104	-47.895%
2026-03-30	33.7500	33.7500	33.7200	33.7200	-1.027%	2	104	-41.281%
2026-03-27	34.1500	34.1500	34.0700	34.0700	+4.190%	2	104	-41.884%
2026-03-26	32.7000	32.7000	32.7000	32.7000	-1.357%	1	104	-39.450%
2026-03-25	33.1500	33.1500	33.1500	33.1500	-1.045%	1	105	-40.271%
2026-03-23	33.5000	33.5000	33.5000	33.5000	+3.077%	4	104	-40.896%
2026-03-20	32.3000	32.5000	32.2500	32.5000	-0.154%	8	108	-39.077%
2026-03-19	32.1900	32.5500	32.1500	32.5500	-8.951%	8	109	-39.171%
2026-03-16	36.5500	36.7000	35.7300	35.7500	+0.281%	6	103	-44.615%
2026-03-13	35.5000	35.6500	35.5000	35.6500	+0.423%	6	98	-44.460%
2026-03-11	35.5000	35.5000	35.5000	35.5000	-8.505%	1	95	-44.225%
2026-03-06	38.8000	38.8000	38.8000	38.8000	-0.513%	2	95	-48.969%
2026-03-04	38.3000	39.0000	38.3000	39.0000	+4.139%	110	93	-49.231%
2026-03-03	37.5000	37.6500	37.4500	37.4500	+1.216%	3	47	-47.130%
2026-03-02	36.7000	37.0000	36.7000	37.0000	+5.714%	4	48	-46.486%
2026-02-27	35.0000	35.0000	35.0000	35.0000	+27.737%	2	50	-43.429%
2026-02-26	26.2000	27.5000	25.9500	27.4000	0.000%	71	0	-27.737%