NFLX270319C00100000
NFLX Mar 19 2027 100.00 Call
optionOPRA
EODOct 8, 2026
1.28USD+11.304%(+0.13)714Vol43,878OI
NFLX270319C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.1500 | 1.3200 | 1.1200 | 1.2800 | +11.304% | 714 | 43,861 | 0.000% |
| 2026-10-07 | 1.0500 | 1.1500 | 0.9500 | 1.1500 | +12.745% | 267 | 43,873 | +11.304% |
| 2026-10-06 | 0.9500 | 1.0300 | 0.9100 | 1.0200 | +6.250% | 581 | 43,848 | +25.490% |
| 2026-10-05 | 0.9000 | 1.0000 | 0.8400 | 0.9600 | +7.865% | 1,555 | 42,713 | +33.333% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.8500 | 0.8900 | -7.292% | 616 | 42,671 | +43.820% |
| 2026-10-01 | 1.1400 | 1.2000 | 0.9300 | 0.9600 | -17.241% | 551 | 42,652 | +33.333% |
| 2026-09-30 | 1.2200 | 1.2500 | 1.1300 | 1.1600 | -6.452% | 296 | 42,616 | +10.345% |
| 2026-09-29 | 1.2500 | 1.4000 | 1.2000 | 1.2400 | +3.333% | 450 | 42,544 | +3.226% |
| 2026-09-28 | 1.3000 | 1.3000 | 1.1000 | 1.2000 | -13.669% | 693 | 42,532 | +6.667% |
| 2026-09-25 | 1.4000 | 1.4600 | 1.3400 | 1.3900 | -10.323% | 730 | 42,467 | -7.914% |
| 2026-09-24 | 1.5400 | 1.6100 | 1.4000 | 1.5500 | +0.649% | 215 | 42,459 | -17.419% |
| 2026-09-23 | 1.6500 | 1.6700 | 1.4500 | 1.5400 | -7.229% | 343 | 42,485 | -16.883% |
| 2026-09-22 | 1.9100 | 1.9100 | 1.5500 | 1.6600 | -12.169% | 965 | 42,481 | -22.892% |
| 2026-09-21 | 1.7000 | 1.9500 | 1.6000 | 1.8900 | +11.834% | 636 | 42,412 | -32.275% |
| 2026-09-18 | 1.5300 | 2.0000 | 1.4400 | 1.6900 | -25.551% | 1,379 | 42,257 | -24.260% |
| 2026-09-17 | 2.4500 | 2.5500 | 2.2500 | 2.2700 | -8.097% | 354 | 42,290 | -43.612% |
| 2026-09-16 | 2.6500 | 2.7500 | 2.4400 | 2.4700 | -12.411% | 251 | 42,291 | -48.178% |
| 2026-09-15 | 3.0000 | 3.0500 | 2.7000 | 2.8200 | -15.821% | 188 | 42,322 | -54.610% |
| 2026-09-14 | 3.1000 | 3.6000 | 3.1000 | 3.3500 | +20.939% | 477 | 42,429 | -61.791% |
| 2026-09-11 | 2.6500 | 2.8000 | 2.4500 | 2.7700 | +10.800% | 133 | 42,404 | -53.791% |
| 2026-09-10 | 2.4000 | 2.6500 | 2.0000 | 2.5000 | -1.575% | 344 | 42,399 | -48.800% |
| 2026-09-09 | 2.6300 | 2.8900 | 2.5100 | 2.5400 | -9.286% | 882 | 42,386 | -49.606% |
| 2026-09-08 | 2.8600 | 2.8600 | 2.4500 | 2.8000 | -12.500% | 3,371 | 39,367 | -54.286% |
| 2026-09-04 | 3.8500 | 3.8500 | 3.0500 | 3.2000 | -20.988% | 765 | 39,332 | -60.000% |
| 2026-09-03 | 4.5000 | 4.5000 | 3.7000 | 4.0500 | -3.571% | 225 | 39,332 | -68.395% |
| 2026-09-02 | 4.0500 | 4.5000 | 4.0500 | 4.2000 | +7.692% | 347 | 39,199 | -69.524% |
| 2026-09-01 | 3.8000 | 4.1500 | 3.7500 | 3.9000 | 0.000% | 242 | 39,206 | -67.179% |
| 2026-08-31 | 3.9500 | 4.1200 | 3.8000 | 3.9000 | -6.024% | 3,758 | 35,841 | -67.179% |
| 2026-08-28 | 3.7000 | 4.4200 | 3.7000 | 4.1500 | +13.699% | 209 | 35,837 | -69.157% |
| 2026-08-27 | 3.7400 | 3.7400 | 3.4500 | 3.6500 | -10.976% | 217 | 35,858 | -64.932% |
| 2026-08-26 | 4.4300 | 4.4400 | 4.1000 | 4.1000 | -9.890% | 175 | 35,922 | -68.780% |
| 2026-08-25 | 3.7500 | 4.6000 | 3.7500 | 4.5500 | +16.667% | 649 | 35,884 | -71.868% |
| 2026-08-24 | 3.8000 | 4.0600 | 3.6000 | 3.9000 | -2.500% | 161 | 35,878 | -67.179% |
| 2026-08-21 | 4.0400 | 4.1000 | 3.6000 | 4.0000 | -3.614% | 221 | 35,873 | -68.000% |
| 2026-08-20 | 4.1000 | 4.3000 | 3.8500 | 4.1500 | +2.469% | 167 | 35,869 | -69.157% |
| 2026-08-19 | 3.7000 | 4.4700 | 3.7000 | 4.0500 | +19.118% | 526 | 35,866 | -68.395% |
| 2026-08-18 | 3.3000 | 3.8500 | 3.3000 | 3.4000 | +13.333% | 348 | 35,946 | -62.353% |
| 2026-08-17 | 3.5000 | 3.6000 | 2.8600 | 3.0000 | -16.667% | 299 | 35,950 | -57.333% |
| 2026-08-14 | 3.9000 | 3.9000 | 3.5000 | 3.6000 | -6.494% | 463 | 35,928 | -64.444% |
| 2026-08-13 | 3.1600 | 3.8600 | 3.1600 | 3.8500 | +39.493% | 2,444 | 35,927 | -66.753% |
| 2026-08-12 | 2.9000 | 2.9000 | 2.5800 | 2.7600 | -4.828% | 179 | 35,912 | -53.623% |
| 2026-08-11 | 3.4000 | 3.6000 | 2.8700 | 2.9000 | -15.452% | 246 | 35,899 | -55.862% |
| 2026-08-10 | 2.8900 | 3.4500 | 2.8100 | 3.4300 | +14.333% | 315 | 35,851 | -62.682% |
| 2026-08-07 | 2.8100 | 3.1000 | 2.8100 | 3.0000 | +1.695% | 790 | 35,832 | -57.333% |
| 2026-08-06 | 3.1600 | 3.1600 | 2.7400 | 2.9500 | -1.667% | 374 | 35,870 | -56.610% |
| 2026-08-05 | 3.3500 | 3.3500 | 2.8500 | 3.0000 | -0.662% | 483 | 35,848 | -57.333% |
| 2026-08-04 | 2.6300 | 3.0500 | 2.6000 | 3.0200 | +12.687% | 648 | 35,695 | -57.616% |
| 2026-08-03 | 2.7800 | 2.9400 | 2.4900 | 2.6800 | +9.388% | 1,271 | 34,593 | -52.239% |
| 2026-07-31 | 2.5600 | 2.7500 | 2.3700 | 2.4500 | -14.035% | 97 | 34,589 | -47.755% |
| 2026-07-30 | 2.3400 | 2.8500 | 2.2000 | 2.8500 | +2.888% | 207 | 34,530 | -55.088% |
| 2026-07-29 | 2.5000 | 2.9400 | 2.5000 | 2.7700 | +4.135% | 107 | 34,504 | -53.791% |
| 2026-07-28 | 2.5200 | 2.8600 | 2.4800 | 2.6600 | +17.699% | 258 | 34,519 | -51.880% |
| 2026-07-27 | 2.2600 | 2.4200 | 2.1500 | 2.2600 | +4.147% | 254 | 34,304 | -43.363% |
| 2026-07-24 | 2.0000 | 2.4000 | 2.0000 | 2.1700 | +6.373% | 199 | 34,320 | -41.014% |
| 2026-07-23 | 1.9500 | 2.1600 | 1.9200 | 2.0400 | +2.513% | 218 | 34,229 | -37.255% |
| 2026-07-22 | 2.0500 | 2.4500 | 1.9900 | 1.9900 | -5.687% | 161 | 34,194 | -35.678% |
| 2026-07-21 | 1.8500 | 2.1100 | 1.7200 | 2.1100 | +10.471% | 306 | 34,178 | -39.336% |
| 2026-07-20 | 2.1600 | 2.2300 | 1.8000 | 1.9100 | -19.748% | 835 | 34,171 | -32.984% |
| 2026-07-17 | 1.8200 | 2.5000 | 1.5800 | 2.3800 | -36.533% | 1,966 | 34,173 | -46.218% |
| 2026-07-16 | 3.5000 | 3.9000 | 3.3000 | 3.7500 | +7.143% | 730 | 34,292 | -65.867% |
| 2026-07-15 | 3.5000 | 3.9500 | 3.3000 | 3.5000 | -2.235% | 418 | 34,292 | -63.429% |
| 2026-07-14 | 3.3300 | 3.7500 | 3.3300 | 3.5800 | -1.918% | 263 | 34,299 | -64.246% |
| 2026-07-13 | 3.8400 | 4.2000 | 3.6100 | 3.6500 | -2.667% | 170 | 34,281 | -64.932% |
| 2026-07-10 | 4.1000 | 4.1000 | 3.1500 | 3.7500 | -5.063% | 1,695 | 33,183 | -65.867% |
| 2026-07-09 | 3.8500 | 4.0500 | 3.7000 | 3.9500 | -7.059% | 325 | 33,082 | -67.595% |
| 2026-07-08 | 4.1500 | 4.3000 | 3.8000 | 4.2500 | +1.190% | 103 | 33,072 | -69.882% |
| 2026-07-07 | 4.5000 | 4.7300 | 4.2000 | 4.2000 | +3.194% | 100 | 33,063 | -69.524% |
| 2026-07-06 | 4.4000 | 4.4500 | 4.0000 | 4.0700 | -11.522% | 84 | 33,059 | -68.550% |
| 2026-07-02 | 4.0000 | 5.0000 | 4.0000 | 4.6000 | +24.661% | 15,796 | 22,187 | -72.174% |
| 2026-07-01 | 3.3500 | 3.8000 | 3.3000 | 3.6900 | +20.984% | 263 | 24,133 | -65.312% |
| 2026-06-30 | 3.4000 | 3.5300 | 3.0500 | 3.0500 | -12.857% | 12,076 | 13,334 | -58.033% |
| 2026-06-29 | 3.6500 | 4.3000 | 3.5000 | 3.5000 | +2.941% | 380 | 13,166 | -63.429% |
| 2026-06-26 | 3.0500 | 4.1000 | 3.0500 | 3.4000 | +13.333% | 335 | 13,267 | -62.353% |
| 2026-06-25 | 3.0000 | 3.4600 | 2.9500 | 3.0000 | -3.226% | 354 | 13,184 | -57.333% |
| 2026-06-24 | 3.3800 | 3.4000 | 3.0500 | 3.1000 | -6.061% | 297 | 13,166 | -58.710% |
| 2026-06-23 | 3.7000 | 3.9000 | 3.0000 | 3.3000 | -10.811% | 553 | 13,151 | -61.212% |
| 2026-06-22 | 4.5000 | 4.5000 | 3.2500 | 3.7000 | -18.681% | 1,176 | 12,345 | -65.405% |
| 2026-06-18 | 4.4900 | 4.7200 | 4.1500 | 4.5500 | +5.081% | 161 | 12,213 | -71.868% |
| 2026-06-17 | 4.6000 | 4.7500 | 4.0500 | 4.3300 | -9.792% | 395 | 12,203 | -70.439% |
| 2026-06-16 | 5.1500 | 5.4500 | 4.5000 | 4.8000 | -15.789% | 689 | 11,821 | -73.333% |
| 2026-06-15 | 5.6500 | 6.1000 | 5.2500 | 5.7000 | +9.615% | 155 | 11,815 | -77.544% |
| 2026-06-12 | 5.2500 | 5.5300 | 5.0000 | 5.2000 | -8.772% | 341 | 11,625 | -75.385% |
| 2026-06-11 | 6.0000 | 6.0000 | 5.3400 | 5.7000 | -3.390% | 317 | 11,387 | -77.544% |
| 2026-06-10 | 6.0000 | 6.3000 | 5.9000 | 5.9000 | -2.479% | 105 | 11,378 | -78.305% |
| 2026-06-09 | 6.2000 | 6.3000 | 5.8500 | 6.0500 | -5.469% | 554 | 11,308 | -78.843% |
| 2026-06-08 | 6.0000 | 6.6000 | 6.0000 | 6.4000 | +1.587% | 419 | 11,120 | -80.000% |
| 2026-06-05 | 6.5500 | 6.6000 | 5.8500 | 6.3000 | +1.777% | 181 | 11,064 | -79.683% |
| 2026-06-04 | 6.6100 | 7.2000 | 6.1000 | 6.1900 | -0.960% | 224 | 10,907 | -79.321% |
| 2026-06-03 | 6.6500 | 6.8000 | 6.0000 | 6.2500 | -8.759% | 191 | 10,849 | -79.520% |
| 2026-06-02 | 7.6500 | 7.7900 | 6.7000 | 6.8500 | -11.613% | 597 | 10,914 | -81.314% |
| 2026-06-01 | 7.7500 | 8.2700 | 7.3500 | 7.7500 | -0.641% | 180 | 10,781 | -83.484% |
| 2026-05-29 | 7.6400 | 8.0000 | 7.5000 | 7.8000 | 0.000% | 226 | 10,617 | -83.590% |
| 2026-05-28 | 8.3000 | 8.3000 | 7.3700 | 7.8000 | -4.177% | 165 | 10,471 | -83.590% |
| 2026-05-27 | 8.3000 | 8.6500 | 7.8700 | 8.1400 | -2.980% | 44 | 10,469 | -84.275% |
| 2026-05-26 | 8.5300 | 8.5800 | 8.1900 | 8.3900 | -2.781% | 108 | 10,482 | -84.744% |
| 2026-05-22 | 9.2000 | 9.2000 | 8.4600 | 8.6300 | -4.111% | 89 | 10,420 | -85.168% |
| 2026-05-21 | 8.2000 | 9.5300 | 8.2000 | 9.0000 | +6.509% | 117 | 10,409 | -85.778% |
| 2026-05-20 | 8.2500 | 8.6500 | 8.2500 | 8.4500 | -6.111% | 39 | 10,387 | -84.852% |
| 2026-05-19 | 10.0000 | 10.0000 | 8.6500 | 9.0000 | -2.174% | 144 | 10,386 | -85.778% |
| 2026-05-18 | 8.2000 | 9.3500 | 8.1500 | 9.2000 | +15.000% | 165 | 10,372 | -86.087% |
| 2026-05-15 | 8.7000 | 8.9000 | 7.8000 | 8.0000 | +1.266% | 272 | 10,362 | -84.000% |
| 2026-05-14 | 8.2000 | 8.6000 | 7.9000 | 7.9000 | -4.358% | 328 | 10,336 | -83.797% |
| 2026-05-13 | 7.7500 | 9.0000 | 7.0000 | 8.2600 | +2.609% | 107 | 10,282 | -84.504% |
| 2026-05-12 | 7.3500 | 9.0500 | 7.3500 | 8.0500 | +13.380% | 630 | 10,370 | -84.099% |
| 2026-05-11 | 7.7000 | 8.1100 | 7.0000 | 7.1000 | -12.562% | 208 | 10,287 | -81.972% |
| 2026-05-08 | 7.8000 | 8.4500 | 7.8000 | 8.1200 | -6.667% | 254 | 8,310 | -84.236% |
| 2026-05-07 | 8.8000 | 9.2000 | 8.5600 | 8.7000 | -0.571% | 2,142 | 9,611 | -85.287% |
| 2026-05-06 | 8.1600 | 8.7500 | 8.0000 | 8.7500 | +4.790% | 158 | 9,530 | -85.371% |
| 2026-05-05 | 9.1000 | 9.4500 | 8.2500 | 8.3500 | -15.228% | 453 | 9,295 | -84.671% |
| 2026-05-04 | 10.6200 | 10.6200 | 9.8500 | 9.8500 | -6.190% | 402 | 9,139 | -87.005% |
| 2026-05-01 | 11.7500 | 11.7500 | 10.4500 | 10.5000 | -8.537% | 220 | 9,163 | -87.810% |
| 2026-04-30 | 10.0500 | 11.6200 | 10.0500 | 11.4800 | +7.290% | 76 | 9,186 | -88.850% |
| 2026-04-29 | 10.3500 | 11.0000 | 10.3000 | 10.7000 | 0.000% | 178 | 9,167 | -88.037% |
| 2026-04-28 | 10.0000 | 10.7000 | 9.4800 | 10.7000 | +4.902% | 170 | 9,149 | -88.037% |
| 2026-04-27 | 10.4400 | 10.8100 | 10.1500 | 10.2000 | -8.108% | 257 | 9,101 | -87.451% |
| 2026-04-24 | 10.6300 | 11.1000 | 10.1000 | 11.1000 | +0.909% | 303 | 9,074 | -88.468% |
| 2026-04-23 | 11.5000 | 12.0700 | 10.6800 | 11.0000 | -3.084% | 448 | 9,042 | -88.364% |
| 2026-04-22 | 11.3000 | 11.8000 | 10.9500 | 11.3500 | +2.715% | 3,319 | 6,192 | -88.722% |
| 2026-04-21 | 11.2000 | 12.4500 | 10.9200 | 11.0500 | -11.245% | 4,718 | 1,987 | -88.416% |
| 2026-04-20 | 13.4500 | 13.7500 | 11.4000 | 12.4500 | -9.783% | 449 | 1,768 | -89.719% |
| 2026-04-17 | 13.6500 | 14.4300 | 12.1300 | 13.8000 | -32.419% | 1,081 | 1,393 | -90.725% |
| 2026-04-16 | 21.2000 | 21.5000 | 20.4200 | 20.4200 | +1.744% | 46 | 1,395 | -93.732% |
| 2026-04-15 | 19.4000 | 20.5000 | 18.5500 | 20.0700 | +2.241% | 58 | 1,395 | -93.622% |
| 2026-04-14 | 18.8000 | 20.0700 | 18.2500 | 19.6300 | +8.935% | 246 | 1,392 | -93.479% |
| 2026-04-13 | 18.1000 | 18.3000 | 17.7000 | 18.0200 | +2.971% | 104 | 1,380 | -92.897% |
| 2026-04-10 | 16.3000 | 17.5600 | 16.3000 | 17.5000 | +0.575% | 92 | 1,378 | -92.686% |
| 2026-04-09 | 16.3700 | 17.6400 | 15.6000 | 17.4000 | +10.687% | 110 | 1,373 | -92.644% |
| 2026-04-08 | 15.4000 | 16.0000 | 15.4000 | 15.7200 | +0.447% | 15 | 1,365 | -91.858% |
| 2026-04-07 | 15.9500 | 15.9500 | 15.5400 | 15.6500 | -0.318% | 34 | 1,362 | -91.821% |
| 2026-04-06 | 17.0500 | 17.0500 | 15.6000 | 15.7000 | -0.633% | 61 | 1,364 | -91.847% |
| 2026-04-02 | 13.7500 | 15.8000 | 13.7500 | 15.8000 | +12.857% | 16 | 1,365 | -91.899% |
| 2026-04-01 | 13.7000 | 14.0000 | 13.2300 | 14.0000 | 0.000% | 371 | 1,365 | -90.857% |
| 2026-03-31 | 13.3000 | 14.2500 | 13.2200 | 14.0000 | +12.994% | 145 | 1,391 | -90.857% |
| 2026-03-30 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -2.824% | 2 | 1,357 | -89.669% |
| 2026-03-27 | 13.6500 | 13.6500 | 12.5500 | 12.7500 | -2.672% | 346 | 1,359 | -89.961% |
| 2026-03-26 | 12.8000 | 13.4200 | 12.3500 | 13.1000 | +8.894% | 781 | 1,120 | -90.229% |
| 2026-03-25 | 11.9000 | 12.0300 | 11.5000 | 12.0300 | +2.821% | 86 | 760 | -89.360% |
| 2026-03-24 | 12.5500 | 12.5500 | 11.6500 | 11.7000 | -6.550% | 35 | 746 | -89.060% |
| 2026-03-23 | 12.3000 | 12.7500 | 12.3000 | 12.5200 | +2.455% | 120 | 730 | -89.776% |
| 2026-03-20 | 11.3000 | 12.2200 | 11.3000 | 12.2200 | +2.174% | 112 | 728 | -89.525% |
| 2026-03-19 | 12.7000 | 12.7500 | 11.5500 | 11.9600 | -12.701% | 47 | 682 | -89.298% |
| 2026-03-18 | 13.4500 | 13.7000 | 13.0000 | 13.7000 | +3.788% | 31 | 666 | -90.657% |
| 2026-03-17 | 14.5500 | 14.5500 | 13.0800 | 13.2000 | -6.714% | 10 | 663 | -90.303% |
| 2026-03-16 | 14.5500 | 14.5500 | 14.0500 | 14.1500 | +2.019% | 6 | 661 | -90.954% |
| 2026-03-13 | 14.2000 | 14.2000 | 13.8700 | 13.8700 | -0.929% | 2 | 655 | -90.771% |
| 2026-03-12 | 13.9400 | 14.0400 | 13.5500 | 14.0000 | -3.448% | 29 | 654 | -90.857% |
| 2026-03-11 | 15.7900 | 15.7900 | 14.2900 | 14.5000 | -6.452% | 57 | 632 | -91.172% |
| 2026-03-10 | 16.2700 | 16.2700 | 15.3000 | 15.5000 | -3.125% | 37 | 601 | -91.742% |
| 2026-03-09 | 16.0000 | 16.2500 | 15.5000 | 16.0000 | -5.325% | 20 | 568 | -92.000% |
| 2026-03-06 | 17.8500 | 17.8500 | 16.5000 | 16.9000 | -0.588% | 119 | 569 | -92.426% |
| 2026-03-05 | 17.0000 | 17.0000 | 16.0000 | 17.0000 | +2.843% | 137 | 544 | -92.471% |
| 2026-03-04 | 16.2600 | 16.7000 | 15.7200 | 16.5300 | +4.093% | 356 | 558 | -92.257% |
| 2026-03-03 | 15.0000 | 15.8800 | 14.6800 | 15.8800 | +0.189% | 60 | 392 | -91.940% |
| 2026-03-02 | 14.7000 | 16.7000 | 14.4900 | 15.8500 | +4.967% | 278 | 402 | -91.924% |
| 2026-02-27 | 13.0900 | 15.1200 | 12.2500 | 15.1000 | +43.810% | 145 | 216 | -91.523% |
| 2026-02-26 | 9.1000 | 10.5000 | 9.1000 | 10.5000 | +17.318% | 104 | 0 | -87.810% |
| 2026-02-25 | 7.8700 | 8.9500 | 7.8700 | 8.9500 | 0.000% | 116 | 0 | -85.698% |