Dark

NFLX20270319C70
NFLX Mar 19 2027 70.00 Call (NFLX270319C00070000)
option OPRA

EOD

Aug 20, 2026

16.58+2.663%(+0.43)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.1700	16.6500	15.6500	16.5800	+2.663%	52	1,718	0.000%
2026-08-19	15.9500	17.0000	15.9500	16.1500	+7.667%	77	1,725	+2.663%
2026-08-18	14.1000	15.3000	14.1000	15.0000	+11.940%	84	1,723	+10.533%
2026-08-17	14.6000	14.6000	12.7100	13.4000	-8.719%	163	1,796	+23.731%
2026-08-14	14.4000	15.2000	14.4000	14.6800	-2.133%	92	1,803	+12.943%
2026-08-13	13.3600	15.0000	13.0800	15.0000	+23.457%	259	1,797	+10.533%
2026-08-12	12.2000	12.2000	11.7500	12.1500	-3.264%	38	1,741	+36.461%
2026-08-11	13.4900	14.2300	12.5600	12.5600	-8.321%	70	1,746	+32.006%
2026-08-10	12.3000	13.7300	12.0000	13.7000	+10.040%	49	1,711	+21.022%
2026-08-07	11.7700	12.6000	11.7700	12.4500	+5.330%	25	1,711	+33.173%
2026-08-06	12.7500	12.7500	11.8100	11.8200	-1.418%	31	1,705	+40.271%
2026-08-05	13.6500	13.6500	11.9900	11.9900	-2.122%	27	1,695	+38.282%
2026-08-04	11.5000	12.2500	11.4300	12.2500	+3.814%	43	1,689	+35.347%
2026-08-03	11.6900	12.4000	11.4500	11.8000	+7.273%	62	1,677	+40.508%
2026-07-31	11.3700	11.3700	10.6000	11.0000	-8.333%	30	1,687	+50.727%
2026-07-30	10.4000	12.0000	10.3000	12.0000	0.000%	91	1,674	+38.167%
2026-07-29	11.2500	12.2000	11.2500	12.0000	+4.348%	35	1,671	+38.167%
2026-07-28	11.0500	12.2000	11.0500	11.5000	+8.902%	55	1,672	+44.174%
2026-07-27	9.9000	10.6700	9.9000	10.5600	+3.428%	57	1,687	+57.008%
2026-07-24	9.1200	10.3200	9.1200	10.2100	+8.042%	76	1,687	+62.390%
2026-07-23	8.6500	9.5500	8.6500	9.4500	+2.717%	419	1,646	+75.450%
2026-07-22	9.8000	10.3000	9.1400	9.2000	+6.358%	85	1,252	+80.217%
2026-07-21	8.4000	9.0000	8.0000	8.6500	-1.143%	86	1,248	+91.676%
2026-07-20	9.2500	9.2500	8.2500	8.7500	-10.714%	313	1,246	+89.486%
2026-07-17	8.0500	10.0000	7.5500	9.8000	-24.557%	501	1,114	+69.184%
2026-07-16	12.8000	13.4900	12.8000	12.9900	+0.154%	191	1,051	+27.637%
2026-07-15	13.3500	13.3500	12.9700	12.9700	-0.992%	18	891	+27.833%
2026-07-14	12.4000	13.1000	12.4000	13.1000	+0.076%	6	880	+26.565%
2026-07-13	13.8500	14.2000	13.0900	13.0900	+1.473%	76	875	+26.662%
2026-07-10	13.3500	13.6600	12.3900	12.9000	-5.495%	49	821	+28.527%
2026-07-09	13.3300	13.9000	13.3300	13.6500	-5.862%	15	817	+21.465%
2026-07-08	14.3000	14.5000	14.0000	14.5000	-1.361%	26	817	+14.345%
2026-07-07	15.0000	15.9000	14.7000	14.7000	-3.289%	59	807	+12.789%
2026-07-06	14.4500	15.2000	14.4500	15.2000	-7.374%	19	808	+9.079%
2026-07-02	14.6000	16.5000	14.6000	16.4100	+22.554%	85	807	+1.036%
2026-07-01	12.9100	13.4000	12.3500	13.3900	+13.957%	78	807	+23.824%
2026-06-30	12.5500	12.5500	11.7500	11.7500	-14.855%	13	765	+41.106%
2026-06-29	14.4000	14.4500	13.8000	13.8000	+4.943%	6	757	+20.145%
2026-06-26	13.3000	13.9000	13.1500	13.1500	+14.348%	43	757	+26.084%
2026-06-25	11.5000	12.1000	11.5000	11.5000	-2.954%	15	755	+44.174%
2026-06-24	12.2500	12.2500	11.8000	11.8500	-7.059%	51	752	+39.916%
2026-06-23	13.4500	13.4500	12.4400	12.7500	0.000%	631	742	+30.039%
2026-06-22	15.2000	15.2000	12.2000	12.7500	-19.304%	159	409	+30.039%
2026-06-18	15.6000	16.0000	14.9700	15.8000	+2.932%	42	325	+4.937%
2026-06-17	15.7000	16.6500	15.2400	15.3500	-4.540%	85	325	+8.013%
2026-06-16	16.6000	16.6000	15.8000	16.0800	-13.081%	26	325	+3.109%
2026-06-15	18.3400	18.5000	18.3400	18.5000	-0.644%	3	309	-10.378%
2026-06-11	18.2900	18.7500	18.2900	18.6200	-4.611%	34	309	-10.956%
2026-06-10	19.3500	19.5400	19.3500	19.5200	+2.737%	3	286	-15.061%
2026-06-08	19.0000	19.0000	19.0000	19.0000	-2.564%	1	285	-12.737%
2026-06-05	18.9000	19.5000	18.6500	19.5000	+2.632%	22	285	-14.974%
2026-06-04	20.5000	20.5000	18.8500	19.0000	+0.529%	6	284	-12.737%
2026-06-03	19.8000	19.9000	18.7500	18.9000	-7.805%	37	279	-12.275%
2026-06-02	20.6000	20.6000	20.5000	20.5000	-7.449%	6	250	-19.122%
2026-06-01	22.1500	22.1500	22.1500	22.1500	-0.895%	1	244	-25.147%
2026-05-28	22.8600	22.8600	22.3500	22.3500	-8.776%	4	243	-25.817%
2026-05-27	24.7500	24.7500	23.4500	24.5000	-1.606%	4	243	-32.327%
2026-05-22	25.0000	25.0000	24.8200	24.9000	-3.861%	4	241	-33.414%
2026-05-21	26.0000	26.0000	25.9000	25.9000	-1.968%	4	239	-35.985%
2026-05-19	26.4200	26.4200	26.4200	26.4200	+3.608%	1	239	-37.245%
2026-05-18	25.5000	25.5000	25.5000	25.5000	+3.030%	5	242	-34.980%
2026-05-15	24.7500	24.7500	24.7500	24.7500	+2.484%	1	242	-33.010%
2026-05-14	23.7200	24.1500	23.7200	24.1500	-0.658%	25	242	-31.346%
2026-05-13	24.7500	24.7500	23.4800	24.3100	+0.041%	15	224	-31.798%
2026-05-12	24.3000	24.3000	24.3000	24.3000	+9.263%	1	224	-31.770%
2026-05-11	23.2500	23.7800	22.0000	22.2400	-8.665%	17	224	-25.450%
2026-05-08	24.0000	24.3500	23.9900	24.3500	-2.600%	8	214	-31.910%
2026-05-07	25.2800	25.2800	25.0000	25.0000	+2.459%	8	219	-33.680%
2026-05-06	24.2000	25.0000	24.2000	24.4000	-0.245%	9	216	-32.049%
2026-05-05	25.9200	25.9200	24.4600	24.4600	-9.742%	7	215	-32.216%
2026-05-04	27.5000	27.5000	27.1000	27.1000	-9.304%	2	215	-38.819%
2026-04-30	28.5000	29.8800	28.5000	29.8800	+6.335%	4	215	-44.511%
2026-04-29	27.9000	28.1000	27.9000	28.1000	-0.319%	2	215	-40.996%
2026-04-27	27.8500	28.1900	27.8500	28.1900	-0.914%	3	213	-41.185%
2026-04-24	28.4500	28.4500	28.4500	28.4500	+0.211%	1	211	-41.722%
2026-04-23	29.8100	30.0000	28.3900	28.3900	-4.088%	4	212	-41.599%
2026-04-22	29.6400	29.6400	29.5600	29.6000	+2.921%	4	208	-43.986%
2026-04-21	29.8000	29.8000	28.2500	28.7600	-5.705%	8	207	-42.350%
2026-04-20	31.5000	31.5000	30.3600	30.5000	-6.499%	4	205	-45.639%
2026-04-17	31.9000	33.2000	31.9000	32.6200	-24.665%	107	202	-49.172%
2026-04-16	43.2500	43.3000	43.2500	43.3000	+5.148%	2	115	-61.709%
2026-04-15	41.1800	41.1800	41.1800	41.1800	+0.857%	2	115	-59.738%
2026-04-14	39.1500	40.8300	39.1500	40.8300	+5.504%	5	115	-59.393%
2026-04-13	38.2100	38.7000	38.2100	38.7000	+3.338%	15	119	-57.158%
2026-04-10	37.4700	37.4700	37.4500	37.4500	+0.268%	3	116	-55.728%
2026-04-09	36.0000	37.3500	36.0000	37.3500	+7.112%	8	117	-55.609%
2026-04-08	34.8700	34.8700	34.8700	34.8700	+0.144%	1	122	-52.452%
2026-04-06	34.8000	34.8200	34.8000	34.8200	+0.928%	2	123	-52.384%
2026-04-02	34.5000	34.5000	34.5000	34.5000	+6.778%	1	122	-51.942%
2026-03-31	31.4000	32.7000	31.4000	32.3100	+7.700%	4	122	-48.685%
2026-03-27	32.0000	32.0000	30.0000	30.0000	-1.575%	5	123	-44.733%
2026-03-26	28.7000	30.4800	28.7000	30.4800	+6.017%	21	125	-45.604%
2026-03-25	28.7500	28.7500	28.7500	28.7500	-0.174%	2	116	-42.330%
2026-03-24	29.5000	29.5000	28.8000	28.8000	-5.481%	11	116	-42.431%
2026-03-23	29.5500	30.4700	29.5500	30.4700	+6.056%	14	111	-45.586%
2026-03-20	28.7300	28.7300	28.7300	28.7300	-1.102%	1	109	-42.290%
2026-03-19	30.2500	30.2500	28.4000	29.0500	-7.778%	10	108	-42.926%
2026-03-18	30.9700	31.7100	30.9700	31.5000	-0.316%	6	103	-47.365%
2026-03-17	31.9000	31.9000	31.6000	31.6000	-1.496%	13	98	-47.532%
2026-03-16	32.0500	32.0800	32.0500	32.0800	-0.218%	2	97	-48.317%
2026-03-13	31.5000	32.1500	31.5000	32.1500	+0.879%	6	97	-48.429%
2026-03-12	31.6000	31.9500	31.6000	31.8700	-5.849%	5	92	-47.976%
2026-03-10	34.2000	34.2000	33.8500	33.8500	-5.182%	4	89	-51.019%
2026-03-06	35.2500	35.7000	35.2500	35.7000	+1.565%	3	85	-53.557%
2026-03-05	36.7000	36.7000	35.1500	35.1500	-3.301%	5	85	-52.831%
2026-03-04	36.0000	36.3500	36.0000	36.3500	+6.912%	2	81	-54.388%
2026-03-02	33.1000	34.4000	33.1000	34.0000	+4.615%	12	81	-51.235%
2026-02-27	29.0600	33.5000	28.3500	32.5000	+35.248%	51	77	-48.985%
2026-02-26	23.5700	24.5100	22.8000	24.0300	+5.766%	36	0	-31.003%
2026-02-25	22.5000	22.7200	21.9000	22.7200	0.000%	15	0	-27.025%