Dark

NFLX20270319C90
NFLX Mar 19 2027 90.00 Call (NFLX270319C00090000)
option OPRA

EOD

Jul 1, 2026

5.70+17.526%(+0.85)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.1000	5.7500	5.0500	5.7000	+17.526%	47	3,669	0.000%
2026-06-30	5.4000	5.4000	4.8500	4.8500	-12.613%	127	3,653	+17.526%
2026-06-29	5.9000	6.3800	5.2700	5.5500	+2.022%	74	3,538	+2.703%
2026-06-26	5.3500	6.1000	5.2000	5.4400	+16.488%	95	3,524	+4.779%
2026-06-25	5.1000	5.2500	4.6700	4.6700	-9.320%	156	3,528	+22.056%
2026-06-24	5.3000	5.3000	4.7900	5.1500	+0.980%	116	3,436	+10.680%
2026-06-23	5.6000	5.8000	5.1000	5.1000	-7.273%	141	3,399	+11.765%
2026-06-22	7.0000	7.0000	5.0000	5.5000	-21.429%	348	3,383	+3.636%
2026-06-18	6.6000	7.1600	6.5000	7.0000	+4.322%	206	2,912	-18.571%
2026-06-17	7.0600	7.1500	6.5700	6.7100	-7.956%	564	2,912	-15.052%
2026-06-16	8.5500	8.5500	6.8900	7.2900	-13.932%	488	2,912	-21.811%
2026-06-15	8.5000	8.5000	8.1900	8.4700	+5.875%	113	2,797	-32.704%
2026-06-12	9.1000	9.1000	7.4100	8.0000	-9.091%	217	2,797	-28.750%
2026-06-11	8.5500	8.8000	8.1400	8.8000	-2.547%	37	2,797	-35.227%
2026-06-10	9.3500	9.3500	8.8000	9.0300	+1.461%	17	2,770	-36.877%
2026-06-09	9.2800	9.4000	8.9000	8.9000	-6.513%	41	2,764	-35.955%
2026-06-08	8.9500	9.5200	8.9500	9.5200	-0.314%	59	2,735	-40.126%
2026-06-05	9.4500	9.5500	8.7500	9.5500	+4.372%	153	2,733	-40.314%
2026-06-04	9.8700	10.0500	9.1500	9.1500	-0.651%	281	2,755	-37.705%
2026-06-03	9.8000	9.8000	9.0000	9.2100	-7.992%	136	2,607	-38.111%
2026-06-02	12.0000	12.0000	10.0000	10.0100	-11.884%	425	2,530	-43.057%
2026-06-01	11.2500	11.5900	11.0000	11.3600	-1.217%	75	2,479	-49.824%
2026-05-29	11.5000	11.5000	11.1000	11.5000	+3.604%	59	2,411	-50.435%
2026-05-28	11.2800	11.5200	10.5000	11.1000	-7.500%	739	2,358	-48.649%
2026-05-27	11.7100	12.5500	11.7100	12.0000	-2.834%	45	1,673	-52.500%
2026-05-26	12.3000	12.6000	12.0000	12.3500	-2.217%	221	1,649	-53.846%
2026-05-22	13.0000	13.3000	12.5000	12.6300	-4.679%	64	1,469	-54.869%
2026-05-21	12.7000	13.6000	12.3000	13.2500	+6.941%	132	1,507	-56.981%
2026-05-20	12.2500	12.5100	11.7500	12.3900	-4.692%	90	1,507	-53.995%
2026-05-19	13.8000	14.3500	12.7800	13.0000	-3.130%	83	1,378	-56.154%
2026-05-18	12.0900	13.4200	12.0900	13.4200	+15.690%	73	1,378	-57.526%
2026-05-15	12.9000	13.0000	11.6000	11.6000	-1.277%	121	1,378	-50.862%
2026-05-14	12.0300	12.6000	11.7000	11.7500	+0.858%	60	1,277	-51.489%
2026-05-13	11.6700	11.8700	11.2500	11.6500	-2.917%	19	1,228	-51.073%
2026-05-12	11.5000	13.0000	11.4500	12.0000	+12.150%	74	1,228	-52.500%
2026-05-11	11.7500	11.8500	10.6000	10.7000	-11.789%	169	1,228	-46.729%
2026-05-08	12.0800	12.4000	12.0000	12.1300	-3.730%	190	1,208	-53.009%
2026-05-07	13.0000	13.3000	12.6000	12.6000	+0.239%	25	1,104	-54.762%
2026-05-06	12.3000	12.8000	12.3000	12.5700	-0.159%	90	1,091	-54.654%
2026-05-05	13.8300	13.8300	12.2900	12.5900	-13.471%	329	1,028	-54.726%
2026-05-04	15.0000	15.0500	14.5000	14.5500	-3.642%	37	792	-60.825%
2026-05-01	16.3000	16.7500	14.5000	15.1000	-7.589%	29	744	-62.252%
2026-04-30	15.6600	16.6500	15.5500	16.3400	+7.077%	28	744	-65.116%
2026-04-29	14.9500	15.6500	14.9500	15.2600	-1.865%	33	741	-62.647%
2026-04-28	14.8000	15.5500	13.9500	15.5500	+5.068%	44	727	-63.344%
2026-04-27	15.2500	16.1500	14.6000	14.8000	-3.520%	86	701	-61.486%
2026-04-24	15.2500	16.0500	15.1000	15.3400	-4.602%	82	674	-62.842%
2026-04-23	16.4000	16.9500	15.2000	16.0800	+0.249%	50	601	-64.552%
2026-04-22	15.9500	16.6000	15.7400	16.0400	+1.519%	69	568	-64.464%
2026-04-21	17.0000	17.8000	15.7500	15.8000	-8.934%	184	380	-63.924%
2026-04-20	19.1000	19.1000	16.2900	17.3500	-7.070%	84	380	-67.147%
2026-04-17	18.0000	19.8000	17.3600	18.6700	-29.944%	207	323	-69.470%
2026-04-16	26.4500	28.1000	26.4500	26.6500	-0.374%	16	208	-78.612%
2026-04-15	25.0000	26.7500	25.0000	26.7500	+3.482%	20	204	-78.692%
2026-04-14	25.0000	25.9000	24.8800	25.8500	+9.953%	6	199	-77.950%
2026-04-13	23.1500	23.7000	23.1500	23.5100	+0.901%	7	195	-75.755%
2026-04-10	22.6800	23.9900	22.6800	23.3000	+0.997%	15	193	-75.536%
2026-04-09	22.2000	23.1700	22.2000	23.0700	+15.639%	12	190	-75.293%
2026-04-08	21.8300	21.8300	19.1500	19.9500	-4.317%	115	194	-71.429%
2026-04-07	21.6300	21.6300	20.8500	20.8500	-0.714%	109	274	-72.662%
2026-04-06	21.7000	21.7000	20.8400	21.0000	+12.179%	9	257	-72.857%
2026-04-01	18.9000	20.0000	18.1400	18.7200	-1.474%	8	256	-69.551%
2026-03-31	17.7500	19.0000	17.7500	19.0000	+8.696%	15	252	-70.000%
2026-03-30	18.0000	18.0000	16.9500	17.4800	-0.171%	55	253	-67.391%
2026-03-27	17.5500	17.8000	17.4500	17.5100	-3.153%	11	247	-67.447%
2026-03-26	17.0900	18.0800	17.0900	18.0800	+7.940%	5	242	-68.473%
2026-03-25	16.7500	16.7500	16.7500	16.7500	+3.268%	4	244	-65.970%
2026-03-24	17.1000	17.1000	16.2200	16.2200	-7.841%	20	244	-64.858%
2026-03-23	17.1200	17.6000	16.9900	17.6000	+2.326%	44	235	-67.614%
2026-03-20	16.0500	17.2000	16.0500	17.2000	+3.614%	8	241	-66.860%
2026-03-19	17.0000	17.2300	16.2500	16.6000	-14.872%	44	241	-65.663%
2026-03-18	18.6800	19.5000	18.6000	19.5000	+4.000%	23	242	-70.769%
2026-03-17	18.7500	18.7500	18.7500	18.7500	-2.850%	10	250	-69.600%
2026-03-16	19.3000	19.3000	19.3000	19.3000	+1.847%	20	240	-70.466%
2026-03-13	19.3000	19.3000	18.7500	18.9500	+1.609%	37	240	-69.921%
2026-03-12	19.0300	19.1100	18.6500	18.6500	-1.842%	9	240	-69.437%
2026-03-11	20.9200	20.9200	19.0000	19.0000	-9.091%	75	241	-70.000%
2026-03-10	20.6000	20.9000	20.3000	20.9000	-2.154%	10	198	-72.727%
2026-03-09	21.4000	21.4000	20.6500	21.3600	-4.000%	30	196	-73.315%
2026-03-06	21.9000	22.2500	21.6000	22.2500	+1.598%	15	185	-74.382%
2026-03-05	21.6600	21.9000	21.5400	21.9000	+2.336%	11	191	-73.973%
2026-03-04	21.7100	22.2000	21.2600	21.4000	+3.133%	36	189	-73.364%
2026-03-03	19.3000	20.7500	19.3000	20.7500	+0.973%	28	193	-72.530%
2026-03-02	19.6000	21.1800	19.6000	20.5500	+2.647%	55	203	-72.263%
2026-02-27	17.5500	20.3000	16.5100	20.0200	+46.131%	349	199	-71.528%
2026-02-26	12.8000	13.7500	12.5000	13.7000	+13.223%	10	0	-58.394%
2026-02-25	11.0000	12.1300	11.0000	12.1000	0.000%	67	0	-52.893%