Dark

NFLX20270319C75
NFLX Mar 19 2027 75.00 Call (NFLX270319C00075000)
option OPRA

EOD

Aug 20, 2026

13.40+1.515%(+0.20)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6700	13.6700	12.6500	13.4000	+1.515%	36	2,610	0.000%
2026-08-19	12.3100	13.7000	12.3100	13.2000	+8.911%	80	2,618	+1.515%
2026-08-18	10.7500	12.4500	10.7500	12.1200	+16.538%	41	2,644	+10.561%
2026-08-17	10.9000	11.2500	10.1500	10.4000	-15.447%	45	2,668	+28.846%
2026-08-14	12.0000	12.3000	11.6600	12.3000	+1.653%	47	2,667	+8.943%
2026-08-13	10.9000	12.1000	10.8300	12.1000	+26.834%	170	2,658	+10.744%
2026-08-12	9.9000	10.0000	9.2000	9.5400	-3.343%	281	2,658	+40.461%
2026-08-11	11.0500	11.3000	9.8700	9.8700	-10.273%	86	2,881	+35.765%
2026-08-10	9.7400	11.0000	9.7400	11.0000	+11.111%	206	2,859	+21.818%
2026-08-07	9.4800	10.0000	9.3400	9.9000	+3.774%	89	2,831	+35.354%
2026-08-06	10.4000	10.4000	9.4500	9.5400	-6.010%	65	2,829	+40.461%
2026-08-05	10.6500	10.6500	9.3700	10.1500	+3.571%	530	2,804	+32.020%
2026-08-04	9.0500	9.9000	9.0200	9.8000	+3.704%	57	2,549	+36.735%
2026-08-03	9.7300	9.8500	9.0000	9.4500	+8.621%	81	2,543	+41.799%
2026-07-31	9.0000	9.0000	8.5500	8.7000	-5.946%	99	2,530	+54.023%
2026-07-30	8.5000	9.4200	8.2000	9.2500	-3.846%	30	2,440	+44.865%
2026-07-29	8.8000	10.2000	8.8000	9.6200	+6.889%	56	2,446	+39.293%
2026-07-28	9.0000	10.0000	8.8000	9.0000	+13.636%	119	2,426	+48.889%
2026-07-27	8.0000	8.6000	7.9000	7.9200	-2.583%	225	2,391	+69.192%
2026-07-24	7.1700	8.1500	7.1700	8.1300	+12.138%	38	2,297	+64.822%
2026-07-23	7.7000	7.7000	6.8000	7.2500	+0.694%	368	2,295	+84.828%
2026-07-22	7.6000	8.1500	7.0700	7.2000	-1.370%	142	2,053	+86.111%
2026-07-21	6.6500	7.3000	6.2800	7.3000	+8.148%	245	2,031	+83.562%
2026-07-20	6.6500	7.0500	6.5500	6.7500	-14.340%	146	1,859	+98.519%
2026-07-17	6.9300	8.1000	5.7900	7.8800	-28.364%	761	1,749	+70.051%
2026-07-16	10.3500	11.1500	10.1500	11.0000	+5.263%	164	1,471	+21.818%
2026-07-15	10.5000	11.2500	10.3200	10.4500	-1.322%	118	1,447	+28.230%
2026-07-14	10.0000	10.9000	10.0000	10.5900	-1.397%	16	1,378	+26.534%
2026-07-13	11.3000	11.6400	10.7400	10.7400	+0.845%	311	1,371	+24.767%
2026-07-10	11.2000	11.2000	9.8500	10.6500	-7.230%	362	1,514	+25.822%
2026-07-09	11.1500	12.2500	10.8500	11.4800	-3.122%	142	1,276	+16.725%
2026-07-08	12.0100	12.2500	11.3000	11.8500	-4.049%	38	1,213	+13.080%
2026-07-07	12.5500	13.0000	12.1000	12.3500	+4.219%	66	1,193	+8.502%
2026-07-06	11.9000	12.5000	11.7900	11.8500	-4.896%	112	1,214	+13.080%
2026-07-02	12.0000	13.7000	11.7000	12.4600	+13.273%	228	1,149	+7.544%
2026-07-01	10.0500	11.0000	10.0500	11.0000	+16.402%	11	1,149	+21.818%
2026-06-30	10.7000	10.7000	9.4100	9.4500	-12.093%	40	1,149	+41.799%
2026-06-29	11.5000	12.0100	10.6500	10.7500	+2.381%	67	1,140	+24.651%
2026-06-26	10.4500	11.5500	10.3500	10.5000	+16.667%	82	1,114	+27.619%
2026-06-25	9.4500	10.2000	9.0000	9.0000	-6.250%	44	1,103	+48.889%
2026-06-24	10.1000	10.1000	9.4400	9.6000	-4.000%	159	1,081	+39.583%
2026-06-23	10.7500	10.8000	10.0000	10.0000	-6.977%	731	1,093	+34.000%
2026-06-22	12.4900	12.4900	9.7000	10.7500	-25.087%	409	863	+24.651%
2026-06-18	12.4500	14.3500	12.2000	14.3500	+15.726%	45	503	-6.620%
2026-06-17	13.0000	13.2500	12.3500	12.4000	-9.091%	47	503	+8.065%
2026-06-16	14.3000	14.7500	12.9700	13.6400	-12.452%	174	503	-1.760%
2026-06-15	15.5000	15.5800	14.9500	15.5800	+3.728%	9	318	-13.992%
2026-06-12	14.0300	15.0200	14.0300	15.0200	-3.718%	23	318	-10.786%
2026-06-11	15.2400	15.6000	15.2400	15.6000	-5.340%	2	318	-14.103%
2026-06-10	16.1300	16.4800	15.8600	16.4800	+4.040%	7	316	-18.689%
2026-06-09	16.3000	16.3000	15.8400	15.8400	-4.865%	6	315	-15.404%
2026-06-08	16.0000	16.6500	16.0000	16.6500	+3.416%	7	319	-19.520%
2026-06-05	16.2800	16.2800	15.6500	16.1000	+1.194%	3	317	-16.770%
2026-06-04	17.5000	17.5000	15.9100	15.9100	+0.063%	24	316	-15.776%
2026-06-03	16.7700	16.7700	15.8500	15.9000	-9.402%	33	301	-15.723%
2026-06-02	17.4500	17.9000	17.4500	17.5500	-7.874%	9	274	-23.647%
2026-06-01	18.6900	19.0500	18.6900	19.0500	-1.652%	3	265	-29.659%
2026-05-29	19.5000	19.5000	19.3700	19.3700	+1.149%	3	264	-30.821%
2026-05-28	19.4500	19.4500	18.9200	19.1500	-7.933%	29	261	-30.026%
2026-05-27	20.4000	20.8000	20.4000	20.8000	+1.217%	4	238	-35.577%
2026-05-26	20.8600	20.8600	20.5000	20.5500	-2.514%	4	237	-34.793%
2026-05-22	21.5000	21.5000	21.0800	21.0800	-4.312%	3	237	-36.433%
2026-05-21	22.0300	22.0300	22.0300	22.0300	+5.812%	1	236	-39.174%
2026-05-20	20.8200	20.8200	20.8200	20.8200	-8.684%	1	236	-35.639%
2026-05-19	22.8000	22.8000	22.8000	22.8000	+4.205%	1	237	-41.228%
2026-05-18	22.1700	22.1700	21.8800	21.8800	+8.802%	8	237	-38.757%
2026-05-15	20.1100	20.1100	20.1100	20.1100	-0.199%	1	237	-33.366%
2026-05-14	20.7700	20.7700	20.0000	20.1500	+1.511%	53	228	-33.499%
2026-05-13	20.1500	20.1500	19.8500	19.8500	-7.026%	5	197	-32.494%
2026-05-12	21.1500	21.3500	20.9000	21.3500	+13.564%	3	197	-37.237%
2026-05-11	20.0600	20.0600	18.6000	18.8000	-8.738%	11	197	-28.723%
2026-05-08	20.8500	20.8600	20.6000	20.6000	-3.286%	15	201	-34.951%
2026-05-07	21.9000	21.9000	21.3000	21.3000	+1.429%	3	199	-37.089%
2026-05-06	20.0000	21.0700	20.0000	21.0000	-0.709%	5	198	-36.190%
2026-05-05	22.5000	22.5000	20.9000	21.1500	-9.808%	10	196	-36.643%
2026-05-04	23.7000	23.7000	23.4500	23.4500	-4.481%	6	188	-42.857%
2026-05-01	25.6500	26.1400	24.5000	24.5500	-6.654%	17	192	-45.418%
2026-04-30	25.0000	26.3000	25.0000	26.3000	+6.134%	11	192	-49.049%
2026-04-29	24.1000	24.7800	24.1000	24.7800	+1.143%	2	183	-45.924%
2026-04-24	25.5000	25.5000	24.5000	24.5000	-2.778%	2	182	-45.306%
2026-04-23	26.4000	26.4000	25.2000	25.2000	-1.138%	4	181	-46.825%
2026-04-22	25.4000	25.8000	25.1200	25.4900	+1.878%	7	179	-47.430%
2026-04-21	26.5000	26.5000	25.0200	25.0200	-6.677%	14	177	-46.443%
2026-04-20	26.3100	26.8100	26.0600	26.8100	-6.488%	29	167	-50.019%
2026-04-17	26.8500	30.0000	26.8500	28.6700	-21.774%	97	178	-53.261%
2026-04-15	36.2500	36.6500	36.2500	36.6500	-2.136%	2	135	-63.438%
2026-04-14	35.8500	37.4500	35.8500	37.4500	+9.760%	5	134	-64.219%
2026-04-13	34.0000	34.1200	33.9000	34.1200	+1.881%	3	132	-60.727%
2026-04-10	33.6000	33.9000	33.4900	33.4900	-0.712%	12	131	-59.988%
2026-04-09	31.9300	33.7300	31.9300	33.7300	+7.318%	7	136	-60.273%
2026-04-08	31.1000	31.4300	30.3000	31.4300	+0.737%	3	137	-57.366%
2026-04-07	31.2000	31.2000	31.2000	31.2000	-0.415%	1	137	-57.051%
2026-04-06	32.0000	32.1000	31.3300	31.3300	+3.502%	8	137	-57.229%
2026-04-02	30.1000	30.6500	30.1000	30.2700	+6.472%	3	133	-55.732%
2026-04-01	28.4400	28.4400	28.4300	28.4300	-1.966%	3	133	-52.867%
2026-03-31	29.0000	29.0000	29.0000	29.0000	+7.011%	1	134	-53.793%
2026-03-30	27.2900	27.2900	27.1000	27.1000	+2.149%	2	134	-50.554%
2026-03-27	26.5600	26.5600	26.5300	26.5300	+6.120%	2	134	-49.491%
2026-03-26	25.7500	25.7500	25.0000	25.0000	-2.076%	4	135	-46.400%
2026-03-25	25.5300	25.5300	25.5300	25.5300	-1.618%	2	137	-47.513%
2026-03-24	25.9500	25.9500	25.8500	25.9500	-2.954%	16	135	-48.362%
2026-03-23	26.6800	26.8000	26.6500	26.7400	+5.567%	86	127	-49.888%
2026-03-20	25.3300	25.3300	25.3300	25.3300	-9.048%	1	119	-47.098%
2026-03-18	27.8500	27.8500	27.6000	27.8500	+1.828%	4	119	-51.885%
2026-03-17	29.0700	29.0700	27.2000	27.3500	-4.371%	77	119	-51.005%
2026-03-16	28.1000	28.6000	28.1000	28.6000	+1.239%	4	71	-53.147%
2026-03-13	28.6000	28.6000	28.0500	28.2500	-7.980%	17	69	-52.566%
2026-03-09	31.0100	31.0100	30.1000	30.7000	0.000%	7	54	-56.352%
2026-03-06	30.7000	30.7000	30.7000	30.7000	-2.385%	1	54	-56.352%
2026-03-05	31.4500	31.4500	31.4500	31.4500	-0.945%	1	53	-57.393%
2026-03-04	29.9500	31.7500	29.9500	31.7500	+10.014%	7	53	-57.795%
2026-03-03	28.7500	28.8600	28.7500	28.8600	-5.871%	2	49	-53.569%
2026-03-02	29.5800	30.6600	29.5400	30.6600	+6.643%	7	51	-56.295%
2026-02-27	25.9700	28.7500	24.8600	28.7500	+37.363%	48	48	-53.391%
2026-02-26	20.5000	21.1400	20.5000	20.9300	+7.333%	11	0	-35.977%
2026-02-25	17.7500	19.5600	17.7500	19.5000	0.000%	7	0	-31.282%