Dark

NFLX20270319C85
NFLX Mar 19 2027 85.00 Call (NFLX270319C00085000)
option OPRA

EOD

Aug 20, 2026

8.46-1.053%(-0.09)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.6700	8.7000	8.1000	8.4600	-1.053%	118	2,924	0.000%
2026-08-19	7.8000	8.9400	7.8000	8.5500	+14.000%	183	2,835	-1.053%
2026-08-18	6.6000	7.8400	6.6000	7.5000	+17.188%	178	2,897	+12.800%
2026-08-17	7.4500	7.4500	6.1500	6.4000	-15.232%	217	3,005	+32.188%
2026-08-14	7.4000	7.8000	7.2700	7.5500	-3.205%	87	3,029	+12.053%
2026-08-13	6.8000	7.8000	6.8000	7.8000	+33.333%	155	2,970	+8.462%
2026-08-12	6.0500	6.0500	5.5000	5.8500	-5.493%	120	2,954	+44.615%
2026-08-11	6.9500	7.2800	6.0900	6.1900	-9.635%	89	2,970	+36.672%
2026-08-10	6.0600	7.0000	5.8000	6.8500	+9.600%	112	2,927	+23.504%
2026-08-07	5.8500	6.2600	5.8500	6.2500	+3.821%	269	2,869	+35.360%
2026-08-06	5.9600	6.1000	5.9000	6.0200	+1.689%	15	2,838	+40.532%
2026-08-05	6.4100	6.7000	5.9200	5.9200	-4.052%	42	2,845	+42.905%
2026-08-04	5.9000	6.2000	5.8300	6.1700	+11.171%	21	2,850	+37.115%
2026-08-03	5.3000	6.1500	5.3000	5.5500	+8.824%	43	2,831	+52.432%
2026-07-31	5.3000	5.3000	5.1000	5.1000	-13.265%	57	2,846	+65.882%
2026-07-30	5.1000	6.0500	4.9000	5.8800	-1.672%	512	2,806	+43.878%
2026-07-29	5.6000	5.9800	5.6000	5.9800	+0.504%	7	2,590	+41.472%
2026-07-28	5.3000	6.0000	5.3000	5.9500	+27.957%	59	2,588	+42.185%
2026-07-27	4.8000	5.2500	4.6500	4.6500	-6.061%	154	2,584	+81.935%
2026-07-24	4.5500	5.0500	4.5500	4.9500	+12.756%	343	2,486	+70.909%
2026-07-23	3.8500	4.5700	3.8500	4.3900	+3.783%	158	2,305	+92.711%
2026-07-22	4.7500	4.9000	4.2000	4.2300	-2.535%	285	2,222	+100.000%
2026-07-21	4.0500	4.3500	3.6500	4.3400	+7.160%	87	2,157	+94.931%
2026-07-20	4.5500	4.5500	3.8500	4.0500	-16.495%	132	2,122	+108.889%
2026-07-17	3.6000	5.0000	3.5000	4.8500	-28.676%	476	2,179	+74.433%
2026-07-16	6.8000	7.2000	6.7000	6.8000	+4.615%	32	2,197	+24.412%
2026-07-15	6.8000	7.3000	6.5000	6.5000	-3.704%	34	2,199	+30.154%
2026-07-14	6.4000	6.7500	6.4000	6.7500	-6.768%	18	2,182	+25.333%
2026-07-13	7.3800	7.7500	7.2400	7.2400	+3.134%	50	2,198	+16.851%
2026-07-10	7.3500	7.3500	6.4600	7.0200	-9.653%	42	2,171	+20.513%
2026-07-09	7.2500	7.7700	7.1500	7.7700	-2.264%	57	2,132	+8.880%
2026-07-08	7.7400	8.0000	7.4000	7.9500	-0.996%	31	2,110	+6.415%
2026-07-07	9.4200	9.4200	8.0000	8.0300	+2.293%	34	2,081	+5.355%
2026-07-06	8.4000	8.4000	7.7000	7.8500	-13.451%	112	2,069	+7.771%
2026-07-02	7.4800	9.1900	7.4800	9.0700	+26.853%	112	2,024	-6.725%
2026-07-01	7.0500	7.3500	6.6000	7.1500	+20.168%	641	2,024	+18.322%
2026-06-30	6.5000	6.6000	5.9500	5.9500	-14.756%	132	1,414	+42.185%
2026-06-29	7.4700	8.0000	6.8300	6.9800	-3.724%	161	1,356	+21.203%
2026-06-26	6.0000	7.5500	6.0000	7.2500	+24.357%	27	1,346	+16.690%
2026-06-25	5.9500	6.3800	5.8300	5.8300	-10.308%	128	1,339	+45.111%
2026-06-24	6.2700	6.5000	6.0800	6.5000	-4.412%	49	1,289	+30.154%
2026-06-23	7.3500	7.3500	6.4500	6.8000	-0.293%	15	1,281	+24.412%
2026-06-22	8.1000	8.3100	6.3500	6.8200	-22.323%	479	1,271	+24.047%
2026-06-18	8.2500	9.4500	7.8500	8.7800	+5.402%	130	1,102	-3.645%
2026-06-17	8.8500	8.9000	8.3000	8.3300	-7.444%	91	1,102	+1.561%
2026-06-16	10.7500	10.7500	8.5600	9.0000	-14.286%	157	1,102	-6.000%
2026-06-15	10.1500	10.5000	10.1500	10.5000	+3.960%	5	950	-19.429%
2026-06-12	10.8000	10.8000	9.4900	10.1000	-6.047%	72	950	-16.238%
2026-06-11	11.1500	11.1500	9.8500	10.7500	-2.273%	29	950	-21.302%
2026-06-10	10.5000	11.5500	10.5000	11.0000	+1.852%	59	945	-23.091%
2026-06-09	11.1500	11.4500	10.8000	10.8000	-6.897%	14	909	-21.667%
2026-06-08	11.2000	11.6500	11.0000	11.6000	+2.655%	64	903	-27.069%
2026-06-05	11.5100	11.6900	10.7000	11.3000	+2.541%	60	851	-25.133%
2026-06-04	12.1000	12.1000	10.9000	11.0200	-3.755%	134	873	-23.230%
2026-06-03	12.2000	12.7000	10.9000	11.4500	-7.661%	313	894	-26.114%
2026-06-02	13.0000	13.1800	12.1500	12.4000	-9.091%	67	603	-31.774%
2026-06-01	13.5500	14.0000	13.2000	13.6400	+0.220%	57	549	-37.977%
2026-05-29	13.5900	13.8000	13.4600	13.6100	0.000%	88	539	-37.840%
2026-05-28	14.0000	14.2500	13.0000	13.6100	-5.486%	49	484	-37.840%
2026-05-27	14.4000	14.6500	14.1400	14.4000	-1.774%	22	445	-41.250%
2026-05-26	14.7000	14.7500	14.6000	14.6600	-2.267%	11	425	-42.292%
2026-05-22	15.3000	15.3500	15.0000	15.0000	-6.832%	30	419	-43.600%
2026-05-21	14.7500	16.1000	14.3500	16.1000	+7.692%	18	425	-47.453%
2026-05-20	14.6000	15.0000	14.2000	14.9500	-3.236%	10	425	-43.411%
2026-05-19	16.5300	17.0500	15.4500	15.4500	-1.592%	19	422	-45.243%
2026-05-18	14.7000	16.0000	14.7000	15.7000	+11.506%	37	422	-46.115%
2026-05-15	14.6000	15.5000	13.9000	14.0800	-3.562%	44	422	-39.915%
2026-05-14	14.7000	15.0000	14.1000	14.6000	-2.341%	51	396	-42.055%
2026-05-13	13.7500	15.0500	13.7500	14.9500	-1.255%	26	390	-43.411%
2026-05-12	13.5500	15.6000	13.5500	15.1400	+16.462%	66	390	-44.122%
2026-05-11	14.4700	14.4700	13.0000	13.0000	-12.517%	179	390	-34.923%
2026-05-08	14.4500	14.9400	14.4500	14.8600	-2.876%	42	304	-43.069%
2026-05-07	15.4900	15.6700	15.3000	15.3000	+1.124%	18	268	-44.706%
2026-05-06	14.5000	15.3500	14.3000	15.1300	+0.398%	42	260	-44.085%
2026-05-05	15.6600	16.3500	14.7000	15.0700	-12.638%	108	234	-43.862%
2026-05-04	17.9400	17.9400	17.2500	17.2500	-9.211%	12	192	-50.957%
2026-05-01	19.5000	19.5000	19.0000	19.0000	-0.524%	3	181	-55.474%
2026-04-30	17.4500	19.1000	17.4500	19.1000	+5.350%	5	181	-55.707%
2026-04-29	19.0000	19.0000	18.0700	18.1300	+7.278%	14	181	-53.337%
2026-04-28	16.5000	17.0400	16.5000	16.9000	-2.874%	17	176	-49.941%
2026-04-27	17.9900	17.9900	17.4000	17.4000	-2.793%	3	168	-51.379%
2026-04-24	18.4800	18.4800	17.9000	17.9000	-7.874%	6	165	-52.737%
2026-04-23	19.4300	19.4300	19.4300	19.4300	+2.804%	1	169	-56.459%
2026-04-22	18.8700	18.9000	18.7500	18.9000	+2.162%	53	168	-55.238%
2026-04-21	19.2500	19.5000	18.5000	18.5000	-6.566%	12	142	-54.270%
2026-04-20	21.0000	21.2000	19.2000	19.8000	-8.966%	16	142	-57.273%
2026-04-17	21.5000	23.2500	20.2300	21.7500	-29.839%	57	126	-61.103%
2026-04-16	31.0000	31.0900	30.2000	31.0000	+4.342%	14	89	-72.710%
2026-04-15	28.6500	29.7100	28.6500	29.7100	+4.797%	18	88	-71.525%
2026-04-14	28.0800	29.0000	28.0800	28.3500	+5.000%	4	90	-70.159%
2026-04-13	26.4100	27.7800	26.4100	27.0000	+2.896%	7	89	-68.667%
2026-04-10	26.2400	26.2400	26.2400	26.2400	-0.228%	1	89	-67.759%
2026-04-09	26.4500	26.4500	26.3000	26.3000	+7.787%	7	89	-67.833%
2026-04-08	24.1100	24.4000	24.1100	24.4000	+0.494%	3	92	-65.328%
2026-04-07	24.3000	24.3000	24.2800	24.2800	+2.664%	10	90	-65.157%
2026-04-06	25.4500	27.0500	23.6500	23.6500	+1.502%	5	90	-64.228%
2026-04-02	23.3000	23.3000	23.3000	23.3000	+7.126%	2	93	-63.691%
2026-04-01	21.7500	21.7500	21.7500	21.7500	+2.017%	1	93	-61.103%
2026-03-31	21.3200	21.3200	21.3200	21.3200	+6.494%	1	93	-60.319%
2026-03-30	20.1500	20.1500	19.9700	20.0200	+0.100%	3	92	-57.742%
2026-03-27	20.6500	20.6500	20.0000	20.0000	-8.884%	14	92	-57.700%
2026-03-26	21.9500	21.9500	21.9500	21.9500	+15.102%	1	90	-61.458%
2026-03-25	18.8000	19.0700	18.8000	19.0700	-6.059%	2	91	-55.637%
2026-03-23	19.9300	20.3000	19.9300	20.3000	+6.061%	14	93	-58.325%
2026-03-19	19.7000	19.7000	19.1400	19.1400	-8.465%	41	95	-55.799%
2026-03-17	21.9200	21.9200	20.9100	20.9100	-4.955%	4	94	-59.541%
2026-03-16	22.6000	22.6000	22.0000	22.0000	+1.852%	12	91	-61.545%
2026-03-13	22.2000	22.2000	21.6000	21.6000	-1.008%	4	79	-60.833%
2026-03-12	22.3000	22.3000	21.8200	21.8200	-1.756%	17	79	-61.228%
2026-03-11	24.9500	24.9500	22.2100	22.2100	-6.089%	7	62	-61.909%
2026-03-10	24.4100	24.4100	23.6500	23.6500	-1.499%	29	59	-64.228%
2026-03-09	24.8500	24.8500	23.1500	24.0100	-3.380%	13	82	-64.765%
2026-03-06	25.4600	25.4600	24.7100	24.8500	+0.323%	3	81	-65.956%
2026-03-05	25.5000	25.5000	24.7500	24.7700	-0.121%	5	80	-65.846%
2026-03-04	24.1000	24.8000	23.7500	24.8000	+7.826%	22	81	-65.887%
2026-03-03	23.4000	23.4000	21.5000	23.0000	-0.777%	6	77	-63.217%
2026-03-02	23.1500	24.0300	23.1500	23.1800	+2.025%	7	81	-63.503%
2026-02-27	20.0000	22.7200	19.0000	22.7200	+43.163%	49	75	-62.764%
2026-02-26	14.9600	16.1000	14.7500	15.8700	+10.979%	58	0	-46.692%
2026-02-25	13.2400	14.8200	13.2400	14.3000	0.000%	22	0	-40.839%