Dark

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

EOD

Aug 20, 2026

5.24-0.190%(-0.01)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4800	5.5000	5.0800	5.2400	-0.190%	41	6,168	0.000%
2026-08-19	4.8000	5.5300	4.7500	5.2500	+20.690%	118	6,170	-0.190%
2026-08-18	4.0000	4.8000	4.0000	4.3500	+11.538%	264	6,188	+20.460%
2026-08-17	4.0000	4.2000	3.6700	3.9000	-15.584%	154	6,037	+34.359%
2026-08-14	4.6500	4.7500	4.5000	4.6200	-2.737%	196	6,029	+13.420%
2026-08-13	3.8900	4.8600	3.8900	4.7500	+35.328%	340	5,942	+10.316%
2026-08-12	3.6200	3.6200	3.3000	3.5100	-5.135%	96	5,987	+49.288%
2026-08-11	4.2300	4.5000	3.6800	3.7000	-10.194%	255	6,016	+41.622%
2026-08-10	3.3000	4.3100	3.3000	4.1200	+5.641%	90	5,864	+27.184%
2026-08-07	3.5200	3.9000	3.5000	3.9000	+6.849%	119	5,909	+34.359%
2026-08-06	4.0000	4.0000	3.6100	3.6500	-0.815%	65	5,950	+43.562%
2026-08-05	3.9500	4.0000	3.5400	3.6800	-2.387%	293	5,965	+42.391%
2026-08-04	3.4200	3.8300	3.4000	3.7700	+6.197%	391	5,819	+38.992%
2026-08-03	3.4500	3.7800	3.2000	3.5500	+12.698%	75	5,705	+47.606%
2026-07-31	3.2800	3.2800	2.9900	3.1500	-9.742%	40	5,646	+66.349%
2026-07-30	3.0800	3.6000	2.9600	3.4900	-1.690%	41	5,626	+50.143%
2026-07-29	3.5500	3.7700	3.2500	3.5500	+9.231%	52	5,612	+47.606%
2026-07-28	3.4000	3.6000	3.2000	3.2500	+16.071%	60	5,633	+61.231%
2026-07-27	2.9000	3.1500	2.8000	2.8000	-5.085%	218	5,616	+87.143%
2026-07-24	2.7400	2.9500	2.4900	2.9500	+12.595%	112	5,743	+77.627%
2026-07-23	2.7500	2.7500	2.5600	2.6200	+0.769%	27	5,775	+100.000%
2026-07-22	2.9700	3.0900	2.5300	2.6000	-0.763%	155	5,793	+101.538%
2026-07-21	2.4200	2.6200	2.2300	2.6200	+5.645%	149	5,861	+100.000%
2026-07-20	2.6800	2.7000	2.3500	2.4800	-18.421%	249	5,855	+111.290%
2026-07-17	2.2600	3.0400	1.5800	3.0400	-33.624%	473	6,000	+72.368%
2026-07-16	4.3600	4.7000	4.3000	4.5800	+7.765%	78	5,986	+14.410%
2026-07-15	4.8800	4.8800	4.2500	4.2500	-4.279%	13	5,978	+23.294%
2026-07-14	4.2300	4.5100	4.2300	4.4400	-5.532%	6	5,978	+18.018%
2026-07-13	4.7500	4.7500	4.7000	4.7000	+9.302%	4	5,973	+11.489%
2026-07-10	4.6000	4.6000	4.1500	4.3000	-11.523%	49	5,970	+21.860%
2026-07-09	4.6000	5.0000	4.6000	4.8600	-4.706%	257	5,940	+7.819%
2026-07-08	5.1000	5.1500	5.0000	5.1000	-3.955%	28	6,038	+2.745%
2026-07-07	5.5000	5.7000	5.1500	5.3100	+5.777%	14	6,034	-1.318%
2026-07-06	5.7000	5.7000	4.9800	5.0200	-12.696%	26	6,030	+4.382%
2026-07-02	5.2400	6.1500	5.0500	5.7500	+24.729%	81	6,021	-8.870%
2026-07-01	4.1900	4.7500	4.1900	4.6100	+21.316%	55	6,021	+13.666%
2026-06-30	4.3200	4.3200	3.8000	3.8000	-14.414%	62	6,016	+37.895%
2026-06-29	4.9300	5.1000	4.4400	4.4400	+0.680%	19	5,962	+18.018%
2026-06-26	3.7000	4.9000	3.7000	4.4100	+13.953%	62	5,958	+18.821%
2026-06-25	3.9500	4.1500	3.8000	3.8700	-0.769%	1,080	5,836	+35.401%
2026-06-24	4.0600	4.1500	3.8000	3.9000	-5.569%	55	4,975	+34.359%
2026-06-23	4.5500	4.5500	4.0000	4.1300	-6.982%	277	4,961	+26.877%
2026-06-22	5.1700	5.4500	4.0000	4.4400	-22.105%	143	4,999	+18.018%
2026-06-18	5.4000	5.9000	5.3000	5.7000	+6.542%	91	4,832	-8.070%
2026-06-17	5.6800	5.7600	5.3000	5.3500	-9.781%	85	4,832	-2.056%
2026-06-16	6.9500	6.9500	5.5500	5.9300	-13.177%	284	4,832	-11.636%
2026-06-15	6.6500	6.9400	6.6500	6.8300	+5.891%	78	4,662	-23.280%
2026-06-12	6.7000	6.7000	6.3000	6.4500	-9.410%	42	4,662	-18.760%
2026-06-11	7.3500	7.7600	6.6500	7.1200	-4.172%	44	4,662	-26.404%
2026-06-10	7.3500	7.7000	7.3500	7.4300	+1.226%	22	4,654	-29.475%
2026-06-09	7.7000	7.7000	7.3400	7.3400	-7.089%	49	4,663	-28.610%
2026-06-08	7.6900	7.9000	7.5000	7.9000	+1.282%	129	4,632	-33.671%
2026-06-05	7.9000	7.9000	7.1500	7.8000	+3.175%	152	4,518	-32.821%
2026-06-04	8.2000	8.2000	7.4900	7.5600	+2.162%	295	4,420	-30.688%
2026-06-03	8.0000	8.1300	7.2000	7.4000	-12.941%	64	4,386	-29.189%
2026-06-02	8.9000	8.9000	8.2800	8.5000	-10.620%	74	4,357	-38.353%
2026-06-01	9.3400	9.9300	9.0500	9.5100	+0.742%	27	4,311	-44.900%
2026-05-29	9.3700	9.7000	9.2000	9.4400	-0.106%	63	4,302	-44.492%
2026-05-28	9.2800	9.5300	9.0000	9.4500	-4.545%	45	4,244	-44.550%
2026-05-27	9.9000	10.4800	9.5800	9.9000	-1.980%	37	4,208	-47.071%
2026-05-26	10.2000	10.4500	10.0000	10.1000	-3.810%	90	4,213	-48.119%
2026-05-22	10.6500	10.6500	10.2000	10.5000	-4.977%	44	4,180	-50.095%
2026-05-21	10.1000	11.4500	10.1000	11.0500	+6.660%	22	4,178	-52.579%
2026-05-20	10.0900	10.5000	10.0000	10.3600	-4.074%	14	4,178	-49.421%
2026-05-19	11.3900	11.9400	10.5300	10.8000	-2.703%	23	4,165	-51.481%
2026-05-18	9.5000	11.1000	9.5000	11.1000	+14.433%	31	4,165	-52.793%
2026-05-15	10.5000	10.6500	9.5000	9.7000	-0.206%	37	4,165	-45.979%
2026-05-14	9.9700	10.2500	9.7200	9.7200	-6.986%	27	4,159	-46.091%
2026-05-13	9.4500	10.4500	9.4500	10.4500	+4.291%	8	4,153	-49.856%
2026-05-12	9.3000	10.9000	9.3000	10.0200	+13.220%	145	4,153	-47.705%
2026-05-11	9.2500	10.0000	8.5100	8.8500	-13.659%	162	4,153	-40.791%
2026-05-08	10.1700	10.3500	10.0100	10.2500	-2.381%	29	3,996	-48.878%
2026-05-07	10.5000	10.9000	10.5000	10.5000	0.000%	29	3,995	-50.095%
2026-05-06	10.1500	10.7500	9.8000	10.5000	+0.478%	66	3,984	-50.095%
2026-05-05	11.5000	11.6000	10.1000	10.4500	-14.694%	260	3,951	-49.856%
2026-05-04	12.5000	12.5000	12.0000	12.2500	-3.543%	59	3,804	-57.224%
2026-05-01	13.8100	14.5000	12.6500	12.7000	-7.636%	100	3,729	-58.740%
2026-04-30	13.0400	13.9000	12.9000	13.7500	+7.843%	53	3,729	-61.891%
2026-04-29	12.5000	13.1000	12.4500	12.7500	-1.544%	130	3,705	-58.902%
2026-04-28	12.3000	12.9500	11.7000	12.9500	+4.858%	139	3,797	-59.537%
2026-04-27	12.4500	13.1500	12.3500	12.3500	-3.891%	45	3,736	-57.571%
2026-04-24	12.8000	13.3800	12.5000	12.8500	-2.652%	69	3,729	-59.222%
2026-04-23	14.0800	14.0800	12.8400	13.2000	-2.222%	109	3,707	-60.303%
2026-04-22	13.7000	14.0000	13.3400	13.5000	+2.195%	113	3,669	-61.185%
2026-04-21	13.9500	14.3800	13.1500	13.2100	-10.622%	141	3,546	-60.333%
2026-04-20	16.2000	16.2000	13.7500	14.7800	-7.625%	231	3,546	-64.547%
2026-04-17	15.0000	18.0500	14.5000	16.0000	-31.034%	393	3,469	-67.250%
2026-04-16	23.1900	24.4000	23.1000	23.2000	+1.576%	35	3,172	-77.414%
2026-04-15	22.7000	22.9400	22.3000	22.8400	-0.392%	57	3,161	-77.058%
2026-04-14	21.2500	23.0000	21.2500	22.9300	+9.976%	62	3,163	-77.148%
2026-04-13	20.1000	21.0000	19.9600	20.8500	+5.250%	39	3,171	-74.868%
2026-04-10	19.8100	19.8100	19.8100	19.8100	-3.130%	1	3,167	-73.549%
2026-04-09	18.5300	20.4500	17.8600	20.4500	+12.363%	161	3,166	-74.377%
2026-04-08	17.8000	19.0000	16.8500	18.2000	-0.055%	58	3,152	-71.209%
2026-04-07	18.2000	18.6000	18.2000	18.2100	+0.055%	251	3,148	-71.225%
2026-04-06	20.2700	20.2700	18.0500	18.2000	+0.442%	18	3,022	-71.209%
2026-04-02	16.5000	18.1200	16.5000	18.1200	+11.852%	50	3,023	-71.082%
2026-04-01	15.5500	16.2000	15.5500	16.2000	-0.308%	38	3,023	-67.654%
2026-03-31	16.0000	16.7500	15.9700	16.2500	+8.333%	36	3,012	-67.754%
2026-03-30	15.0000	15.5000	15.0000	15.0000	+1.557%	7	3,013	-65.067%
2026-03-27	15.6700	15.6700	14.7000	14.7700	-3.904%	47	3,015	-64.523%
2026-03-26	14.9500	16.0000	14.7000	15.3700	+10.975%	26	2,972	-65.908%
2026-03-25	13.9500	14.0000	13.7500	13.8500	+2.593%	80	2,972	-62.166%
2026-03-24	14.3000	14.3400	13.5000	13.5000	-9.699%	13	2,945	-61.185%
2026-03-23	14.5500	14.9500	14.2800	14.9500	+6.786%	35	2,940	-64.950%
2026-03-20	13.8000	14.0000	13.6400	14.0000	-1.408%	11	2,940	-62.571%
2026-03-19	14.5000	14.5000	13.6700	14.2000	-11.250%	344	2,938	-63.099%
2026-03-18	15.6800	16.0400	15.6800	16.0000	+3.560%	112	2,719	-67.250%
2026-03-17	16.1900	16.1900	15.4400	15.4500	-6.364%	5	2,618	-66.084%
2026-03-16	16.3500	17.0000	16.0000	16.5000	-1.786%	24	2,615	-68.242%
2026-03-13	16.7500	16.8000	15.9000	16.8000	+1.327%	32	2,611	-68.810%
2026-03-12	16.3900	16.5800	16.3500	16.5800	+0.974%	12	2,609	-68.396%
2026-03-11	17.5200	17.5200	16.0500	16.4200	-7.232%	101	2,613	-68.088%
2026-03-10	18.4500	18.4500	17.7000	17.7000	-3.700%	25	2,580	-70.395%
2026-03-09	18.6000	18.9500	17.9500	18.3800	-3.008%	93	2,578	-71.491%
2026-03-06	19.8000	19.8000	18.7000	18.9500	-1.813%	30	2,588	-72.348%
2026-03-05	19.0000	19.5500	18.2500	19.3000	+1.047%	2,269	2,587	-72.850%
2026-03-04	18.0000	19.1100	18.0000	19.1000	+6.407%	41	341	-72.565%
2026-03-03	17.9500	18.0500	17.1400	17.9500	+0.560%	31	327	-70.808%
2026-03-02	16.6200	18.5000	16.6200	17.8500	+4.692%	108	312	-70.644%
2026-02-27	15.3300	17.9500	14.2700	17.0500	+47.237%	475	246	-69.267%
2026-02-26	10.7500	11.7000	10.7500	11.5800	+13.529%	11	0	-54.750%
2026-02-25	9.5000	10.3900	9.5000	10.2000	0.000%	15	0	-48.627%