Dark

NFLX20270319C80
NFLX Mar 19 2027 80.00 Call (NFLX270319C00080000)
option OPRA

EOD

Aug 20, 2026

10.65-1.114%(-0.12)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.4500	11.1500	10.2000	10.6500	-1.114%	108	17,499	0.000%
2026-08-19	9.5000	11.2300	9.5000	10.7700	+17.705%	493	17,519	-1.114%
2026-08-18	8.9000	10.0000	8.5000	9.1500	+11.044%	193	17,619	+16.393%
2026-08-17	9.6000	9.6000	7.9000	8.2400	-13.263%	66	17,599	+29.248%
2026-08-14	9.9000	9.9000	9.2500	9.5000	-3.943%	139	17,591	+12.105%
2026-08-13	8.5500	9.9500	8.1000	9.8900	+32.043%	261	17,585	+7.685%
2026-08-12	7.4500	7.5800	7.1900	7.4900	-5.190%	1,407	17,545	+42.190%
2026-08-11	8.9000	9.3000	7.7500	7.9000	-10.734%	276	16,201	+34.810%
2026-08-10	7.7500	8.8500	7.6000	8.8500	+12.739%	124	15,992	+20.339%
2026-08-07	7.7000	8.0600	7.7000	7.8500	+5.369%	567	15,895	+35.669%
2026-08-06	8.2400	8.2400	7.4500	7.4500	-6.875%	14	15,665	+42.953%
2026-08-05	8.5300	8.5500	7.5300	8.0000	+2.564%	121	15,656	+33.125%
2026-08-04	7.3500	7.8000	7.1000	7.8000	+6.557%	108	15,641	+36.538%
2026-08-03	7.0900	7.9600	6.9000	7.3200	+9.254%	732	15,591	+45.492%
2026-07-31	7.0000	7.0000	6.4500	6.7000	-8.844%	59	15,223	+58.955%
2026-07-30	6.5500	7.4500	6.2000	7.3500	-1.342%	168	15,178	+44.898%
2026-07-29	7.1000	7.6500	6.7500	7.4500	+5.674%	131	15,116	+42.953%
2026-07-28	6.7500	7.7000	6.7500	7.0500	+14.634%	317	15,122	+51.064%
2026-07-27	6.1000	6.8000	6.0900	6.1500	-2.844%	359	15,125	+73.171%
2026-07-24	5.4000	6.3400	5.4000	6.3300	+16.147%	41	14,961	+68.246%
2026-07-23	5.5000	5.9000	5.4000	5.4500	-1.447%	513	14,941	+95.413%
2026-07-22	5.9700	6.4500	5.5000	5.5300	-3.322%	92	15,029	+92.586%
2026-07-21	5.2500	5.7200	4.8500	5.7200	+7.519%	210	14,992	+86.189%
2026-07-20	5.7500	5.7500	5.0000	5.3200	-14.880%	599	14,940	+100.188%
2026-07-17	5.0000	6.3000	4.5000	6.2500	-30.556%	912	14,868	+70.400%
2026-07-16	8.3000	9.0000	8.2500	9.0000	+9.622%	119	14,365	+18.333%
2026-07-15	8.5000	9.4000	8.2100	8.2100	-3.070%	48	14,324	+29.720%
2026-07-14	8.1500	8.7100	7.9000	8.4700	-3.641%	134	14,319	+25.738%
2026-07-13	9.4000	9.5500	8.7300	8.7900	+4.270%	55	14,218	+21.160%
2026-07-10	9.2000	9.2000	7.9500	8.4300	-11.728%	934	14,213	+26.335%
2026-07-09	9.0000	9.5500	8.5500	9.5500	-0.105%	30	13,731	+11.518%
2026-07-08	9.2000	10.0000	9.2000	9.5600	-9.384%	29	13,721	+11.402%
2026-07-07	10.5000	10.7000	9.9000	10.5500	+9.896%	253	13,726	+0.948%
2026-07-06	10.0000	10.7300	9.5900	9.6000	-11.111%	153	13,495	+10.938%
2026-07-02	9.4000	11.2900	9.4000	10.8000	+23.007%	5,141	8,452	-1.389%
2026-07-01	8.1000	8.9400	8.0000	8.7800	+18.649%	454	8,452	+21.298%
2026-06-30	8.4500	8.4500	7.4000	7.4000	-15.235%	6,142	8,544	+43.919%
2026-06-29	9.2000	9.8500	8.7000	8.7300	-4.066%	75	2,621	+21.993%
2026-06-26	8.2000	9.3500	8.2000	9.1000	+26.389%	83	2,625	+17.033%
2026-06-25	7.3700	8.0000	7.2000	7.2000	-9.091%	59	2,612	+47.917%
2026-06-24	8.0000	8.0000	7.5400	7.9200	-2.703%	100	2,568	+34.470%
2026-06-23	8.8400	8.8400	8.0900	8.1400	-5.349%	100	2,631	+30.835%
2026-06-22	9.8500	10.1000	7.9000	8.6000	-20.000%	1,018	2,576	+23.837%
2026-06-18	10.1500	10.7500	9.8500	10.7500	+2.381%	45	1,963	-0.930%
2026-06-17	10.7000	10.9500	10.1300	10.5000	-5.745%	156	1,963	+1.429%
2026-06-16	12.9000	12.9000	10.5000	11.1400	-12.283%	195	1,963	-4.399%
2026-06-15	12.5600	12.8000	12.4000	12.7000	+4.527%	73	1,763	-16.142%
2026-06-12	11.7000	12.7000	11.7000	12.1500	-5.741%	181	1,763	-12.346%
2026-06-11	12.7500	13.0200	12.2000	12.8900	-3.806%	13	1,763	-17.378%
2026-06-10	13.0000	13.5100	13.0000	13.4000	+1.515%	12	1,761	-20.522%
2026-06-09	13.4000	13.5800	13.2000	13.2000	-5.512%	6	1,761	-19.318%
2026-06-08	13.3000	13.9700	13.3000	13.9700	+1.600%	11	1,761	-23.765%
2026-06-05	13.3000	13.7500	12.8300	13.7500	+2.612%	680	1,758	-22.545%
2026-06-04	14.6600	14.6600	13.3900	13.4000	+0.375%	42	1,420	-20.522%
2026-06-03	14.2500	14.2500	13.0100	13.3500	-7.931%	349	1,402	-20.225%
2026-06-02	16.2000	16.2000	14.5000	14.5000	-9.657%	132	1,190	-26.552%
2026-06-01	15.8000	16.1000	15.8000	16.0500	-0.926%	3	1,130	-33.645%
2026-05-29	16.3500	16.4000	16.1000	16.2000	-0.491%	17	1,128	-34.259%
2026-05-28	16.2500	16.3700	15.9300	16.2800	-7.289%	6	1,118	-34.582%
2026-05-27	17.5600	17.5600	17.5600	17.5600	+0.920%	2	1,116	-39.351%
2026-05-26	17.5000	17.5000	17.2500	17.4000	-3.333%	506	1,118	-38.793%
2026-05-22	18.1000	18.1000	17.9600	18.0000	+2.331%	7	612	-40.833%
2026-05-20	17.6300	17.6300	17.5000	17.5900	-4.037%	3	611	-39.454%
2026-05-19	19.8500	19.8500	18.1600	18.3300	-2.500%	10	614	-41.899%
2026-05-18	18.5000	19.0000	18.2000	18.8000	+11.177%	9	614	-43.351%
2026-05-15	17.2900	17.2900	16.6200	16.9100	-0.529%	7	614	-37.020%
2026-05-14	17.9500	17.9500	17.0000	17.0000	-2.299%	9	611	-37.353%
2026-05-13	16.5000	17.6500	16.5000	17.4000	+1.754%	7	601	-38.793%
2026-05-12	16.4500	18.3000	16.4500	17.1000	+8.571%	14	601	-37.719%
2026-05-11	17.0400	17.1500	15.7000	15.7500	-9.742%	33	601	-32.381%
2026-05-08	17.6000	17.6000	17.4000	17.4500	-3.056%	8	604	-38.968%
2026-05-07	18.3100	18.7000	18.0000	18.0000	+1.124%	81	601	-40.833%
2026-05-06	18.1500	18.1500	17.7000	17.8000	+0.169%	8	546	-40.169%
2026-05-05	19.0300	19.0300	17.7500	17.7700	-14.155%	27	541	-40.068%
2026-05-04	20.5000	20.7000	20.2800	20.7000	-4.033%	5	520	-48.551%
2026-05-01	22.3500	23.3500	21.5700	21.5700	-3.920%	7	518	-50.626%
2026-04-30	21.2900	22.4500	21.2700	22.4500	+6.651%	55	518	-52.561%
2026-04-29	21.0000	21.0500	21.0000	21.0500	-1.174%	5	559	-49.406%
2026-04-28	19.4500	21.3000	19.4500	21.3000	+2.404%	139	557	-50.000%
2026-04-27	20.3600	21.4700	20.3600	20.8000	-3.704%	78	424	-48.798%
2026-04-24	21.7000	21.7000	21.1600	21.6000	+0.935%	7	354	-50.694%
2026-04-23	22.8300	22.8300	21.4000	21.4000	-3.473%	8	347	-50.234%
2026-04-22	22.3000	22.4000	21.9300	22.1700	+2.166%	71	341	-51.962%
2026-04-21	22.7000	22.7000	21.5500	21.7000	-7.620%	26	272	-50.922%
2026-04-20	24.5000	24.5000	22.4500	23.4900	-9.130%	25	274	-54.662%
2026-04-17	25.0000	26.1000	23.4800	25.8500	-24.614%	92	270	-58.801%
2026-04-16	34.0000	35.1200	33.5500	34.2900	+4.067%	17	218	-68.941%
2026-04-15	32.1300	32.9500	32.1300	32.9500	-0.152%	18	221	-67.678%
2026-04-14	31.9000	33.0000	31.9000	33.0000	+7.317%	16	220	-67.727%
2026-04-13	30.7500	30.7500	30.7500	30.7500	+3.361%	8	217	-65.366%
2026-04-10	29.7500	29.7500	29.7500	29.7500	-0.335%	5	217	-64.202%
2026-04-09	27.9100	31.2000	27.9100	29.8500	+9.141%	24	217	-64.322%
2026-04-08	27.3500	27.3500	27.3500	27.3500	-0.654%	1	201	-61.060%
2026-04-07	27.5300	27.5300	27.5300	27.5300	+1.028%	1	202	-61.315%
2026-04-06	29.1500	29.1500	27.2500	27.2500	+3.928%	6	201	-60.917%
2026-04-02	25.4500	26.2200	25.4500	26.2200	+4.671%	5	200	-59.382%
2026-03-31	24.7000	26.2000	24.7000	25.0500	+4.375%	6	200	-57.485%
2026-03-30	23.5700	24.0000	23.5700	24.0000	+2.564%	5	199	-55.625%
2026-03-27	23.4000	23.4000	23.4000	23.4000	+0.559%	1	201	-54.487%
2026-03-26	22.5500	23.2700	22.5000	23.2700	+5.151%	7	200	-54.233%
2026-03-25	22.1300	22.1300	22.1300	22.1300	+0.136%	1	200	-51.875%
2026-03-20	21.1700	22.4900	21.1700	22.1000	-0.361%	30	200	-51.810%
2026-03-19	23.1500	23.1500	22.1500	22.1800	-17.699%	49	194	-51.984%
2026-03-18	23.8000	26.9500	23.6500	26.9500	+11.919%	18	195	-60.482%
2026-03-17	24.7500	24.7500	24.0800	24.0800	-4.444%	6	187	-55.772%
2026-03-16	25.0000	25.2000	25.0000	25.2000	0.000%	3	181	-57.738%
2026-03-13	25.3000	25.3000	24.5500	25.2000	+0.159%	10	180	-57.738%
2026-03-11	25.8800	25.8800	25.1000	25.1600	-4.407%	25	176	-57.671%
2026-03-10	27.0000	27.0000	26.3200	26.3200	-3.093%	2	155	-59.536%
2026-03-09	27.0600	27.1600	27.0600	27.1600	-5.035%	6	156	-60.788%
2026-03-06	27.7000	28.6000	27.7000	28.6000	+0.704%	113	153	-62.762%
2026-03-05	28.4000	28.4000	28.4000	28.4000	+0.888%	1	183	-62.500%
2026-03-04	28.0600	28.6200	27.9000	28.1500	+6.267%	6	182	-62.167%
2026-03-03	26.5000	26.5000	26.4900	26.4900	-0.414%	6	182	-59.796%
2026-03-02	26.1000	26.9000	26.1000	26.6000	+2.663%	5	181	-59.962%
2026-02-27	22.5000	26.2500	22.5000	25.9100	+43.149%	126	182	-58.896%
2026-02-26	17.6700	18.5000	16.9700	18.1000	+8.318%	47	0	-41.160%
2026-02-25	15.3000	17.2200	15.3000	16.7100	0.000%	37	0	-36.266%