Dark

NFLX20270319C95
NFLX Mar 19 2027 95.00 Call (NFLX270319C00095000)
option OPRA

EOD

Jul 1, 2026

4.61+21.316%(+0.81)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1900	4.7500	4.1900	4.6100	+21.316%	55	6,021	0.000%
2026-06-30	4.3200	4.3200	3.8000	3.8000	-14.414%	62	6,016	+21.316%
2026-06-29	4.9300	5.1000	4.4400	4.4400	+0.680%	19	5,962	+3.829%
2026-06-26	3.7000	4.9000	3.7000	4.4100	+13.953%	62	5,958	+4.535%
2026-06-25	3.9500	4.1500	3.8000	3.8700	-0.769%	1,080	5,836	+19.121%
2026-06-24	4.0600	4.1500	3.8000	3.9000	-5.569%	55	4,975	+18.205%
2026-06-23	4.5500	4.5500	4.0000	4.1300	-6.982%	277	4,961	+11.622%
2026-06-22	5.1700	5.4500	4.0000	4.4400	-22.105%	143	4,999	+3.829%
2026-06-18	5.4000	5.9000	5.3000	5.7000	+6.542%	91	4,832	-19.123%
2026-06-17	5.6800	5.7600	5.3000	5.3500	-9.781%	85	4,832	-13.832%
2026-06-16	6.9500	6.9500	5.5500	5.9300	-13.177%	284	4,832	-22.260%
2026-06-15	6.6500	6.9400	6.6500	6.8300	+5.891%	78	4,662	-32.504%
2026-06-12	6.7000	6.7000	6.3000	6.4500	-9.410%	42	4,662	-28.527%
2026-06-11	7.3500	7.7600	6.6500	7.1200	-4.172%	44	4,662	-35.253%
2026-06-10	7.3500	7.7000	7.3500	7.4300	+1.226%	22	4,654	-37.954%
2026-06-09	7.7000	7.7000	7.3400	7.3400	-7.089%	49	4,663	-37.193%
2026-06-08	7.6900	7.9000	7.5000	7.9000	+1.282%	129	4,632	-41.646%
2026-06-05	7.9000	7.9000	7.1500	7.8000	+3.175%	152	4,518	-40.897%
2026-06-04	8.2000	8.2000	7.4900	7.5600	+2.162%	295	4,420	-39.021%
2026-06-03	8.0000	8.1300	7.2000	7.4000	-12.941%	64	4,386	-37.703%
2026-06-02	8.9000	8.9000	8.2800	8.5000	-10.620%	74	4,357	-45.765%
2026-06-01	9.3400	9.9300	9.0500	9.5100	+0.742%	27	4,311	-51.525%
2026-05-29	9.3700	9.7000	9.2000	9.4400	-0.106%	63	4,302	-51.165%
2026-05-28	9.2800	9.5300	9.0000	9.4500	-4.545%	45	4,244	-51.217%
2026-05-27	9.9000	10.4800	9.5800	9.9000	-1.980%	37	4,208	-53.434%
2026-05-26	10.2000	10.4500	10.0000	10.1000	-3.810%	90	4,213	-54.356%
2026-05-22	10.6500	10.6500	10.2000	10.5000	-4.977%	44	4,180	-56.095%
2026-05-21	10.1000	11.4500	10.1000	11.0500	+6.660%	22	4,178	-58.281%
2026-05-20	10.0900	10.5000	10.0000	10.3600	-4.074%	14	4,178	-55.502%
2026-05-19	11.3900	11.9400	10.5300	10.8000	-2.703%	23	4,165	-57.315%
2026-05-18	9.5000	11.1000	9.5000	11.1000	+14.433%	31	4,165	-58.468%
2026-05-15	10.5000	10.6500	9.5000	9.7000	-0.206%	37	4,165	-52.474%
2026-05-14	9.9700	10.2500	9.7200	9.7200	-6.986%	27	4,159	-52.572%
2026-05-13	9.4500	10.4500	9.4500	10.4500	+4.291%	8	4,153	-55.885%
2026-05-12	9.3000	10.9000	9.3000	10.0200	+13.220%	145	4,153	-53.992%
2026-05-11	9.2500	10.0000	8.5100	8.8500	-13.659%	162	4,153	-47.910%
2026-05-08	10.1700	10.3500	10.0100	10.2500	-2.381%	29	3,996	-55.024%
2026-05-07	10.5000	10.9000	10.5000	10.5000	0.000%	29	3,995	-56.095%
2026-05-06	10.1500	10.7500	9.8000	10.5000	+0.478%	66	3,984	-56.095%
2026-05-05	11.5000	11.6000	10.1000	10.4500	-14.694%	260	3,951	-55.885%
2026-05-04	12.5000	12.5000	12.0000	12.2500	-3.543%	59	3,804	-62.367%
2026-05-01	13.8100	14.5000	12.6500	12.7000	-7.636%	100	3,729	-63.701%
2026-04-30	13.0400	13.9000	12.9000	13.7500	+7.843%	53	3,729	-66.473%
2026-04-29	12.5000	13.1000	12.4500	12.7500	-1.544%	130	3,705	-63.843%
2026-04-28	12.3000	12.9500	11.7000	12.9500	+4.858%	139	3,797	-64.402%
2026-04-27	12.4500	13.1500	12.3500	12.3500	-3.891%	45	3,736	-62.672%
2026-04-24	12.8000	13.3800	12.5000	12.8500	-2.652%	69	3,729	-64.125%
2026-04-23	14.0800	14.0800	12.8400	13.2000	-2.222%	109	3,707	-65.076%
2026-04-22	13.7000	14.0000	13.3400	13.5000	+2.195%	113	3,669	-65.852%
2026-04-21	13.9500	14.3800	13.1500	13.2100	-10.622%	141	3,546	-65.102%
2026-04-20	16.2000	16.2000	13.7500	14.7800	-7.625%	231	3,546	-68.809%
2026-04-17	15.0000	18.0500	14.5000	16.0000	-31.034%	393	3,469	-71.188%
2026-04-16	23.1900	24.4000	23.1000	23.2000	+1.576%	35	3,172	-80.129%
2026-04-15	22.7000	22.9400	22.3000	22.8400	-0.392%	57	3,161	-79.816%
2026-04-14	21.2500	23.0000	21.2500	22.9300	+9.976%	62	3,163	-79.895%
2026-04-13	20.1000	21.0000	19.9600	20.8500	+5.250%	39	3,171	-77.890%
2026-04-10	19.8100	19.8100	19.8100	19.8100	-3.130%	1	3,167	-76.729%
2026-04-09	18.5300	20.4500	17.8600	20.4500	+12.363%	161	3,166	-77.457%
2026-04-08	17.8000	19.0000	16.8500	18.2000	-0.055%	58	3,152	-74.670%
2026-04-07	18.2000	18.6000	18.2000	18.2100	+0.055%	251	3,148	-74.684%
2026-04-06	20.2700	20.2700	18.0500	18.2000	+0.442%	18	3,022	-74.670%
2026-04-02	16.5000	18.1200	16.5000	18.1200	+11.852%	50	3,023	-74.558%
2026-04-01	15.5500	16.2000	15.5500	16.2000	-0.308%	38	3,023	-71.543%
2026-03-31	16.0000	16.7500	15.9700	16.2500	+8.333%	36	3,012	-71.631%
2026-03-30	15.0000	15.5000	15.0000	15.0000	+1.557%	7	3,013	-69.267%
2026-03-27	15.6700	15.6700	14.7000	14.7700	-3.904%	47	3,015	-68.788%
2026-03-26	14.9500	16.0000	14.7000	15.3700	+10.975%	26	2,972	-70.007%
2026-03-25	13.9500	14.0000	13.7500	13.8500	+2.593%	80	2,972	-66.715%
2026-03-24	14.3000	14.3400	13.5000	13.5000	-9.699%	13	2,945	-65.852%
2026-03-23	14.5500	14.9500	14.2800	14.9500	+6.786%	35	2,940	-69.164%
2026-03-20	13.8000	14.0000	13.6400	14.0000	-1.408%	11	2,940	-67.071%
2026-03-19	14.5000	14.5000	13.6700	14.2000	-11.250%	344	2,938	-67.535%
2026-03-18	15.6800	16.0400	15.6800	16.0000	+3.560%	112	2,719	-71.188%
2026-03-17	16.1900	16.1900	15.4400	15.4500	-6.364%	5	2,618	-70.162%
2026-03-16	16.3500	17.0000	16.0000	16.5000	-1.786%	24	2,615	-72.061%
2026-03-13	16.7500	16.8000	15.9000	16.8000	+1.327%	32	2,611	-72.560%
2026-03-12	16.3900	16.5800	16.3500	16.5800	+0.974%	12	2,609	-72.195%
2026-03-11	17.5200	17.5200	16.0500	16.4200	-7.232%	101	2,613	-71.924%
2026-03-10	18.4500	18.4500	17.7000	17.7000	-3.700%	25	2,580	-73.955%
2026-03-09	18.6000	18.9500	17.9500	18.3800	-3.008%	93	2,578	-74.918%
2026-03-06	19.8000	19.8000	18.7000	18.9500	-1.813%	30	2,588	-75.673%
2026-03-05	19.0000	19.5500	18.2500	19.3000	+1.047%	2,269	2,587	-76.114%
2026-03-04	18.0000	19.1100	18.0000	19.1000	+6.407%	41	341	-75.864%
2026-03-03	17.9500	18.0500	17.1400	17.9500	+0.560%	31	327	-74.318%
2026-03-02	16.6200	18.5000	16.6200	17.8500	+4.692%	108	312	-74.174%
2026-02-27	15.3300	17.9500	14.2700	17.0500	+47.237%	475	246	-72.962%
2026-02-26	10.7500	11.7000	10.7500	11.5800	+13.529%	11	0	-60.190%
2026-02-25	9.5000	10.3900	9.5000	10.2000	0.000%	15	0	-54.804%