Dark

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

EOD

Jul 1, 2026

7.15+20.168%(+1.20)641

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0500	7.3500	6.6000	7.1500	+20.168%	641	2,024	0.000%
2026-06-30	6.5000	6.6000	5.9500	5.9500	-14.756%	132	1,414	+20.168%
2026-06-29	7.4700	8.0000	6.8300	6.9800	-3.724%	161	1,356	+2.436%
2026-06-26	6.0000	7.5500	6.0000	7.2500	+24.357%	27	1,346	-1.379%
2026-06-25	5.9500	6.3800	5.8300	5.8300	-10.308%	128	1,339	+22.642%
2026-06-24	6.2700	6.5000	6.0800	6.5000	-4.412%	49	1,289	+10.000%
2026-06-23	7.3500	7.3500	6.4500	6.8000	-0.293%	15	1,281	+5.147%
2026-06-22	8.1000	8.3100	6.3500	6.8200	-22.323%	479	1,271	+4.839%
2026-06-18	8.2500	9.4500	7.8500	8.7800	+5.402%	130	1,102	-18.565%
2026-06-17	8.8500	8.9000	8.3000	8.3300	-7.444%	91	1,102	-14.166%
2026-06-16	10.7500	10.7500	8.5600	9.0000	-14.286%	157	1,102	-20.556%
2026-06-15	10.1500	10.5000	10.1500	10.5000	+3.960%	5	950	-31.905%
2026-06-12	10.8000	10.8000	9.4900	10.1000	-6.047%	72	950	-29.208%
2026-06-11	11.1500	11.1500	9.8500	10.7500	-2.273%	29	950	-33.488%
2026-06-10	10.5000	11.5500	10.5000	11.0000	+1.852%	59	945	-35.000%
2026-06-09	11.1500	11.4500	10.8000	10.8000	-6.897%	14	909	-33.796%
2026-06-08	11.2000	11.6500	11.0000	11.6000	+2.655%	64	903	-38.362%
2026-06-05	11.5100	11.6900	10.7000	11.3000	+2.541%	60	851	-36.726%
2026-06-04	12.1000	12.1000	10.9000	11.0200	-3.755%	134	873	-35.118%
2026-06-03	12.2000	12.7000	10.9000	11.4500	-7.661%	313	894	-37.555%
2026-06-02	13.0000	13.1800	12.1500	12.4000	-9.091%	67	603	-42.339%
2026-06-01	13.5500	14.0000	13.2000	13.6400	+0.220%	57	549	-47.581%
2026-05-29	13.5900	13.8000	13.4600	13.6100	0.000%	88	539	-47.465%
2026-05-28	14.0000	14.2500	13.0000	13.6100	-5.486%	49	484	-47.465%
2026-05-27	14.4000	14.6500	14.1400	14.4000	-1.774%	22	445	-50.347%
2026-05-26	14.7000	14.7500	14.6000	14.6600	-2.267%	11	425	-51.228%
2026-05-22	15.3000	15.3500	15.0000	15.0000	-6.832%	30	419	-52.333%
2026-05-21	14.7500	16.1000	14.3500	16.1000	+7.692%	18	425	-55.590%
2026-05-20	14.6000	15.0000	14.2000	14.9500	-3.236%	10	425	-52.174%
2026-05-19	16.5300	17.0500	15.4500	15.4500	-1.592%	19	422	-53.722%
2026-05-18	14.7000	16.0000	14.7000	15.7000	+11.506%	37	422	-54.459%
2026-05-15	14.6000	15.5000	13.9000	14.0800	-3.562%	44	422	-49.219%
2026-05-14	14.7000	15.0000	14.1000	14.6000	-2.341%	51	396	-51.027%
2026-05-13	13.7500	15.0500	13.7500	14.9500	-1.255%	26	390	-52.174%
2026-05-12	13.5500	15.6000	13.5500	15.1400	+16.462%	66	390	-52.774%
2026-05-11	14.4700	14.4700	13.0000	13.0000	-12.517%	179	390	-45.000%
2026-05-08	14.4500	14.9400	14.4500	14.8600	-2.876%	42	304	-51.884%
2026-05-07	15.4900	15.6700	15.3000	15.3000	+1.124%	18	268	-53.268%
2026-05-06	14.5000	15.3500	14.3000	15.1300	+0.398%	42	260	-52.743%
2026-05-05	15.6600	16.3500	14.7000	15.0700	-12.638%	108	234	-52.555%
2026-05-04	17.9400	17.9400	17.2500	17.2500	-9.211%	12	192	-58.551%
2026-05-01	19.5000	19.5000	19.0000	19.0000	-0.524%	3	181	-62.368%
2026-04-30	17.4500	19.1000	17.4500	19.1000	+5.350%	5	181	-62.565%
2026-04-29	19.0000	19.0000	18.0700	18.1300	+7.278%	14	181	-60.563%
2026-04-28	16.5000	17.0400	16.5000	16.9000	-2.874%	17	176	-57.692%
2026-04-27	17.9900	17.9900	17.4000	17.4000	-2.793%	3	168	-58.908%
2026-04-24	18.4800	18.4800	17.9000	17.9000	-7.874%	6	165	-60.056%
2026-04-23	19.4300	19.4300	19.4300	19.4300	+2.804%	1	169	-63.201%
2026-04-22	18.8700	18.9000	18.7500	18.9000	+2.162%	53	168	-62.169%
2026-04-21	19.2500	19.5000	18.5000	18.5000	-6.566%	12	142	-61.351%
2026-04-20	21.0000	21.2000	19.2000	19.8000	-8.966%	16	142	-63.889%
2026-04-17	21.5000	23.2500	20.2300	21.7500	-29.839%	57	126	-67.126%
2026-04-16	31.0000	31.0900	30.2000	31.0000	+4.342%	14	89	-76.935%
2026-04-15	28.6500	29.7100	28.6500	29.7100	+4.797%	18	88	-75.934%
2026-04-14	28.0800	29.0000	28.0800	28.3500	+5.000%	4	90	-74.780%
2026-04-13	26.4100	27.7800	26.4100	27.0000	+2.896%	7	89	-73.519%
2026-04-10	26.2400	26.2400	26.2400	26.2400	-0.228%	1	89	-72.752%
2026-04-09	26.4500	26.4500	26.3000	26.3000	+7.787%	7	89	-72.814%
2026-04-08	24.1100	24.4000	24.1100	24.4000	+0.494%	3	92	-70.697%
2026-04-07	24.3000	24.3000	24.2800	24.2800	+2.664%	10	90	-70.552%
2026-04-06	25.4500	27.0500	23.6500	23.6500	+1.502%	5	90	-69.767%
2026-04-02	23.3000	23.3000	23.3000	23.3000	+7.126%	2	93	-69.313%
2026-04-01	21.7500	21.7500	21.7500	21.7500	+2.017%	1	93	-67.126%
2026-03-31	21.3200	21.3200	21.3200	21.3200	+6.494%	1	93	-66.463%
2026-03-30	20.1500	20.1500	19.9700	20.0200	+0.100%	3	92	-64.286%
2026-03-27	20.6500	20.6500	20.0000	20.0000	-8.884%	14	92	-64.250%
2026-03-26	21.9500	21.9500	21.9500	21.9500	+15.102%	1	90	-67.426%
2026-03-25	18.8000	19.0700	18.8000	19.0700	-6.059%	2	91	-62.507%
2026-03-23	19.9300	20.3000	19.9300	20.3000	+6.061%	14	93	-64.778%
2026-03-19	19.7000	19.7000	19.1400	19.1400	-8.465%	41	95	-62.644%
2026-03-17	21.9200	21.9200	20.9100	20.9100	-4.955%	4	94	-65.806%
2026-03-16	22.6000	22.6000	22.0000	22.0000	+1.852%	12	91	-67.500%
2026-03-13	22.2000	22.2000	21.6000	21.6000	-1.008%	4	79	-66.898%
2026-03-12	22.3000	22.3000	21.8200	21.8200	-1.756%	17	79	-67.232%
2026-03-11	24.9500	24.9500	22.2100	22.2100	-6.089%	7	62	-67.807%
2026-03-10	24.4100	24.4100	23.6500	23.6500	-1.499%	29	59	-69.767%
2026-03-09	24.8500	24.8500	23.1500	24.0100	-3.380%	13	82	-70.221%
2026-03-06	25.4600	25.4600	24.7100	24.8500	+0.323%	3	81	-71.227%
2026-03-05	25.5000	25.5000	24.7500	24.7700	-0.121%	5	80	-71.134%
2026-03-04	24.1000	24.8000	23.7500	24.8000	+7.826%	22	81	-71.169%
2026-03-03	23.4000	23.4000	21.5000	23.0000	-0.777%	6	77	-68.913%
2026-03-02	23.1500	24.0300	23.1500	23.1800	+2.025%	7	81	-69.154%
2026-02-27	20.0000	22.7200	19.0000	22.7200	+43.163%	49	75	-68.530%
2026-02-26	14.9600	16.1000	14.7500	15.8700	+10.979%	58	0	-54.946%
2026-02-25	13.2400	14.8200	13.2400	14.3000	0.000%	22	0	-50.000%