NFLX270319C00105000
NFLX Mar 19 2027 105.00 Call
optionOPRA
EODOct 8, 2026
0.92USD+12.195%(+0.10)156Vol5,136OI
NFLX270319C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.8800 | 0.9800 | 0.8500 | 0.9200 | +12.195% | 156 | 5,188 | 0.000% |
| 2026-10-07 | 0.8000 | 0.8200 | 0.7400 | 0.8200 | +7.895% | 84 | 5,171 | +12.195% |
| 2026-10-06 | 0.6900 | 0.7600 | 0.6300 | 0.7600 | +10.145% | 76 | 5,152 | +21.053% |
| 2026-10-05 | 0.6700 | 0.6900 | 0.6100 | 0.6900 | +2.985% | 67 | 5,118 | +33.333% |
| 2026-10-02 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | -8.219% | 84 | 5,108 | +37.313% |
| 2026-10-01 | 0.8100 | 0.8100 | 0.7200 | 0.7300 | -13.095% | 130 | 5,049 | +26.027% |
| 2026-09-30 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | +6.329% | 187 | 4,944 | +9.524% |
| 2026-09-29 | 1.0000 | 1.0600 | 0.7900 | 0.7900 | -5.952% | 67 | 4,927 | +16.456% |
| 2026-09-28 | 1.0400 | 1.0400 | 0.8200 | 0.8400 | -20.755% | 91 | 4,865 | +9.524% |
| 2026-09-25 | 1.1000 | 1.1000 | 1.0000 | 1.0600 | -3.636% | 27 | 4,848 | -13.208% |
| 2026-09-24 | 1.1000 | 1.1500 | 1.0700 | 1.1000 | -3.509% | 29 | 4,830 | -16.364% |
| 2026-09-23 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | -7.317% | 83 | 4,792 | -19.298% |
| 2026-09-22 | 1.3100 | 1.3100 | 1.1800 | 1.2300 | -15.172% | 31 | 4,785 | -25.203% |
| 2026-09-21 | 1.3000 | 1.4600 | 1.1000 | 1.4500 | +12.403% | 60 | 4,769 | -36.552% |
| 2026-09-18 | 1.0700 | 1.3500 | 1.0700 | 1.2900 | -23.214% | 230 | 4,621 | -28.682% |
| 2026-09-17 | 1.8500 | 1.8500 | 1.6400 | 1.6800 | -13.846% | 48 | 4,606 | -45.238% |
| 2026-09-16 | 2.0400 | 2.0400 | 1.9200 | 1.9500 | -13.333% | 12 | 4,607 | -52.821% |
| 2026-09-15 | 2.2500 | 2.2800 | 2.2100 | 2.2500 | -10.000% | 155 | 4,537 | -59.111% |
| 2026-09-14 | 2.5000 | 2.7400 | 2.3900 | 2.5000 | +19.048% | 72 | 4,544 | -63.200% |
| 2026-09-11 | 1.8700 | 2.1600 | 1.8700 | 2.1000 | +36.364% | 48 | 4,519 | -56.190% |
| 2026-09-10 | 1.9200 | 1.9400 | 1.5400 | 1.5400 | -20.619% | 140 | 4,573 | -40.260% |
| 2026-09-09 | 1.9600 | 2.0100 | 1.9000 | 1.9400 | -5.825% | 89 | 4,569 | -52.577% |
| 2026-09-08 | 2.2200 | 2.2200 | 1.9000 | 2.0600 | -11.966% | 161 | 4,554 | -55.340% |
| 2026-09-04 | 3.0500 | 3.0500 | 2.3400 | 2.3400 | -18.182% | 217 | 4,480 | -60.684% |
| 2026-09-03 | 3.3400 | 3.3400 | 2.8600 | 2.8600 | -9.494% | 38 | 4,466 | -67.832% |
| 2026-09-02 | 3.1500 | 3.3500 | 3.1500 | 3.1600 | +7.850% | 21 | 4,452 | -70.886% |
| 2026-09-01 | 2.8300 | 3.0400 | 2.8300 | 2.9300 | -3.934% | 143 | 4,479 | -68.601% |
| 2026-08-31 | 3.1500 | 3.1600 | 3.0400 | 3.0500 | -6.154% | 210 | 4,453 | -69.836% |
| 2026-08-28 | 3.0800 | 3.4000 | 3.0800 | 3.2500 | +22.642% | 17 | 4,452 | -71.692% |
| 2026-08-27 | 3.0000 | 3.0000 | 2.6500 | 2.6500 | -22.059% | 47 | 4,441 | -65.283% |
| 2026-08-26 | 3.2200 | 3.4000 | 3.2200 | 3.4000 | -1.163% | 132 | 4,483 | -72.941% |
| 2026-08-25 | 2.9300 | 3.5500 | 2.9300 | 3.4400 | +12.787% | 61 | 4,478 | -73.256% |
| 2026-08-24 | 3.0300 | 3.1100 | 3.0300 | 3.0500 | +3.390% | 44 | 4,466 | -69.836% |
| 2026-08-21 | 2.9800 | 3.2500 | 2.9500 | 2.9500 | -7.813% | 29 | 4,460 | -68.814% |
| 2026-08-20 | 3.4000 | 3.4500 | 3.1600 | 3.2000 | -1.538% | 73 | 4,457 | -71.250% |
| 2026-08-19 | 2.9200 | 3.5000 | 2.9200 | 3.2500 | +17.329% | 67 | 4,459 | -71.692% |
| 2026-08-18 | 2.6000 | 3.0000 | 2.6000 | 2.7700 | +20.435% | 68 | 4,463 | -66.787% |
| 2026-08-17 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | -20.415% | 184 | 4,576 | -60.000% |
| 2026-08-14 | 2.9500 | 2.9500 | 2.8400 | 2.8900 | +3.957% | 233 | 4,485 | -68.166% |
| 2026-08-13 | 2.6500 | 2.7800 | 2.6500 | 2.7800 | +31.754% | 49 | 4,464 | -66.906% |
| 2026-08-12 | 2.2200 | 2.2200 | 2.0900 | 2.1100 | -7.860% | 35 | 4,462 | -56.398% |
| 2026-08-11 | 2.7100 | 2.8700 | 2.2900 | 2.2900 | -16.423% | 10 | 4,459 | -59.825% |
| 2026-08-10 | 2.5000 | 2.7400 | 2.4900 | 2.7400 | +15.612% | 40 | 4,438 | -66.423% |
| 2026-08-07 | 2.3500 | 2.3700 | 2.2700 | 2.3700 | +4.405% | 13 | 4,448 | -61.181% |
| 2026-08-06 | 2.4700 | 2.5000 | 2.2500 | 2.2700 | -5.417% | 69 | 4,497 | -59.471% |
| 2026-08-05 | 2.6500 | 2.6500 | 2.3000 | 2.4000 | +2.128% | 68 | 4,474 | -61.667% |
| 2026-08-04 | 2.1800 | 2.4600 | 2.1500 | 2.3500 | +9.302% | 14 | 4,483 | -60.851% |
| 2026-08-03 | 2.1900 | 2.4000 | 2.0000 | 2.1500 | +14.362% | 187 | 4,369 | -57.209% |
| 2026-07-31 | 2.0000 | 2.0200 | 1.8500 | 1.8800 | -12.150% | 72 | 4,373 | -51.064% |
| 2026-07-30 | 1.9300 | 2.2500 | 1.9300 | 2.1400 | -7.359% | 29 | 4,360 | -57.009% |
| 2026-07-29 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +6.944% | 10 | 4,360 | -60.173% |
| 2026-07-28 | 2.2800 | 2.3100 | 2.1500 | 2.1600 | +18.681% | 22 | 4,360 | -57.407% |
| 2026-07-27 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | -1.087% | 12 | 4,350 | -49.451% |
| 2026-07-24 | 1.5500 | 1.8400 | 1.5500 | 1.8400 | +11.515% | 32 | 4,348 | -50.000% |
| 2026-07-23 | 1.5200 | 1.7500 | 1.5100 | 1.6500 | -6.780% | 24 | 4,340 | -44.242% |
| 2026-07-22 | 1.8300 | 1.9100 | 1.7700 | 1.7700 | +18.000% | 33 | 4,338 | -48.023% |
| 2026-07-21 | 1.5900 | 1.5900 | 1.2000 | 1.5000 | -0.662% | 23 | 4,332 | -38.667% |
| 2026-07-20 | 1.5700 | 1.9200 | 1.5000 | 1.5100 | -20.942% | 24 | 4,330 | -39.073% |
| 2026-07-17 | 2.5000 | 2.5000 | 1.3600 | 1.9100 | -33.449% | 454 | 4,357 | -51.832% |
| 2026-07-16 | 3.0000 | 3.0900 | 2.7800 | 2.8700 | +6.296% | 216 | 4,354 | -67.944% |
| 2026-07-15 | 3.1400 | 3.1400 | 2.7000 | 2.7000 | -8.784% | 4 | 4,354 | -65.926% |
| 2026-07-14 | 3.0000 | 3.0000 | 2.9400 | 2.9600 | -8.923% | 4 | 4,354 | -68.919% |
| 2026-07-13 | 3.2000 | 3.3000 | 3.2000 | 3.2500 | +8.333% | 13 | 4,351 | -71.692% |
| 2026-07-10 | 2.9100 | 3.0500 | 2.7000 | 3.0000 | -7.121% | 46 | 4,314 | -69.333% |
| 2026-07-09 | 3.0000 | 3.2300 | 3.0000 | 3.2300 | +1.572% | 25 | 4,319 | -71.517% |
| 2026-07-08 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | -9.143% | 20 | 4,301 | -71.069% |
| 2026-07-07 | 3.6100 | 3.8000 | 3.4400 | 3.5000 | +5.740% | 31 | 4,275 | -73.714% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.3000 | 3.3100 | -17.866% | 26 | 4,273 | -72.205% |
| 2026-07-02 | 3.1500 | 4.0700 | 3.1500 | 4.0300 | +35.235% | 37 | 4,289 | -77.171% |
| 2026-07-01 | 2.8300 | 3.0500 | 2.7500 | 2.9800 | +19.200% | 20 | 4,275 | -69.128% |
| 2026-06-30 | 2.6200 | 2.6700 | 2.5000 | 2.5000 | -13.194% | 7 | 4,274 | -63.200% |
| 2026-06-29 | 3.0800 | 3.4500 | 2.8500 | 2.8800 | +0.699% | 245 | 4,119 | -68.056% |
| 2026-06-26 | 2.9600 | 3.2000 | 2.7800 | 2.8600 | +20.675% | 85 | 4,103 | -67.832% |
| 2026-06-25 | 2.5500 | 2.6500 | 2.3700 | 2.3700 | -5.200% | 23 | 4,104 | -61.181% |
| 2026-06-24 | 2.6300 | 2.7200 | 2.4600 | 2.5000 | -5.303% | 152 | 4,101 | -63.200% |
| 2026-06-23 | 2.8300 | 2.8300 | 2.6000 | 2.6400 | -10.811% | 407 | 3,860 | -65.152% |
| 2026-06-22 | 3.6000 | 3.6300 | 2.6200 | 2.9600 | -20.000% | 1,402 | 3,621 | -68.919% |
| 2026-06-18 | 3.5600 | 3.8100 | 3.4000 | 3.7000 | +5.714% | 95 | 3,653 | -75.135% |
| 2026-06-17 | 3.7600 | 3.8500 | 3.5000 | 3.5000 | -5.405% | 117 | 3,602 | -73.714% |
| 2026-06-16 | 4.0000 | 4.0000 | 3.6500 | 3.7000 | -17.778% | 90 | 3,622 | -75.135% |
| 2026-06-15 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | +1.124% | 2 | 3,621 | -79.556% |
| 2026-06-12 | 4.0500 | 4.5000 | 4.0500 | 4.4500 | -5.319% | 5 | 3,616 | -79.326% |
| 2026-06-11 | 4.6900 | 4.7500 | 4.4000 | 4.7000 | -6.000% | 138 | 3,509 | -80.426% |
| 2026-06-10 | 4.7500 | 5.1000 | 4.7500 | 5.0000 | +3.093% | 46 | 3,509 | -81.600% |
| 2026-06-09 | 5.1200 | 5.1200 | 4.8500 | 4.8500 | -6.731% | 20 | 3,498 | -81.031% |
| 2026-06-08 | 5.1500 | 5.3400 | 5.1300 | 5.2000 | +2.970% | 9 | 3,501 | -82.308% |
| 2026-06-05 | 5.7000 | 5.7000 | 4.8000 | 5.0500 | 0.000% | 670 | 3,103 | -81.782% |
| 2026-06-04 | 5.6200 | 5.6200 | 5.0500 | 5.0500 | -1.942% | 34 | 3,081 | -81.782% |
| 2026-06-03 | 5.3600 | 5.3600 | 4.9000 | 5.1500 | -8.850% | 79 | 3,052 | -82.136% |
| 2026-06-02 | 5.7000 | 6.0500 | 5.6400 | 5.6500 | -11.719% | 312 | 2,917 | -83.717% |
| 2026-06-01 | 6.3500 | 6.9000 | 6.1900 | 6.4000 | -1.538% | 24 | 2,926 | -85.625% |
| 2026-05-29 | 6.3000 | 6.5000 | 6.2300 | 6.5000 | +2.201% | 41 | 2,889 | -85.846% |
| 2026-05-28 | 6.2800 | 6.5000 | 6.2000 | 6.3600 | -6.471% | 46 | 2,865 | -85.535% |
| 2026-05-27 | 6.8700 | 7.0500 | 6.8000 | 6.8000 | -4.090% | 13 | 2,854 | -86.471% |
| 2026-05-26 | 6.5500 | 7.0900 | 6.5500 | 7.0900 | -1.253% | 12 | 2,864 | -87.024% |
| 2026-05-22 | 7.0500 | 7.2700 | 7.0500 | 7.1800 | -2.973% | 34 | 2,834 | -87.187% |
| 2026-05-21 | 7.1500 | 7.8500 | 7.1500 | 7.4000 | +7.246% | 141 | 2,696 | -87.568% |
| 2026-05-20 | 6.6700 | 7.2500 | 6.6700 | 6.9000 | -8.609% | 15 | 2,688 | -86.667% |
| 2026-05-19 | 7.7200 | 8.2600 | 7.2000 | 7.5500 | +1.889% | 23 | 2,672 | -87.815% |
| 2026-05-18 | 7.2000 | 7.4100 | 7.2000 | 7.4100 | +13.476% | 5 | 2,668 | -87.584% |
| 2026-05-15 | 7.0200 | 7.0200 | 6.3900 | 6.5300 | -0.305% | 48 | 2,626 | -85.911% |
| 2026-05-14 | 7.1000 | 7.1000 | 6.3800 | 6.5500 | +0.769% | 36 | 2,619 | -85.954% |
| 2026-05-13 | 6.6500 | 7.1000 | 6.5000 | 6.5000 | -2.985% | 6 | 2,617 | -85.846% |
| 2026-05-12 | 5.9500 | 7.3000 | 5.9500 | 6.7000 | +16.522% | 22 | 2,611 | -86.269% |
| 2026-05-11 | 6.5000 | 6.6000 | 5.7000 | 5.7500 | -14.815% | 53 | 2,564 | -84.000% |
| 2026-05-08 | 6.8000 | 6.9000 | 6.6500 | 6.7500 | -7.534% | 26 | 2,544 | -86.370% |
| 2026-05-07 | 7.2300 | 7.4500 | 7.0500 | 7.3000 | +3.546% | 113 | 2,450 | -87.397% |
| 2026-05-06 | 6.5700 | 7.1500 | 6.5700 | 7.0500 | +3.676% | 29 | 2,450 | -86.950% |
| 2026-05-05 | 7.8000 | 7.8000 | 6.8000 | 6.8000 | -18.465% | 109 | 2,402 | -86.471% |
| 2026-05-04 | 8.3500 | 8.7000 | 8.2200 | 8.3400 | -5.227% | 57 | 2,374 | -88.969% |
| 2026-05-01 | 9.7500 | 9.7500 | 8.8000 | 8.8000 | -7.368% | 23 | 2,356 | -89.545% |
| 2026-04-30 | 9.1700 | 9.7000 | 9.1700 | 9.5000 | +7.345% | 57 | 2,305 | -90.316% |
| 2026-04-29 | 8.6500 | 9.0500 | 8.6500 | 8.8500 | 0.000% | 237 | 2,364 | -89.605% |
| 2026-04-28 | 8.0600 | 8.8500 | 7.8000 | 8.8500 | +5.357% | 724 | 1,756 | -89.605% |
| 2026-04-27 | 8.5000 | 8.8500 | 8.4000 | 8.4000 | -4.000% | 17 | 1,753 | -89.048% |
| 2026-04-24 | 8.9500 | 8.9700 | 8.6000 | 8.7500 | -4.372% | 28 | 1,748 | -89.486% |
| 2026-04-23 | 9.9300 | 9.9300 | 8.9000 | 9.1500 | -2.660% | 30 | 1,753 | -89.945% |
| 2026-04-22 | 9.7400 | 9.8000 | 9.2100 | 9.4000 | +0.535% | 63 | 1,706 | -90.213% |
| 2026-04-21 | 9.8700 | 9.9000 | 9.1700 | 9.3500 | -10.355% | 64 | 1,676 | -90.160% |
| 2026-04-20 | 11.5000 | 11.5000 | 9.6100 | 10.4300 | -6.541% | 36 | 1,661 | -91.179% |
| 2026-04-17 | 10.7500 | 12.2500 | 10.2500 | 11.1600 | -38.103% | 348 | 1,508 | -91.756% |
| 2026-04-16 | 17.6500 | 18.8200 | 17.3400 | 18.0300 | +1.749% | 102 | 1,472 | -94.897% |
| 2026-04-15 | 17.4800 | 17.9000 | 16.5500 | 17.7200 | +3.930% | 118 | 1,472 | -94.808% |
| 2026-04-14 | 16.0000 | 17.6000 | 15.9700 | 17.0500 | +12.541% | 61 | 1,514 | -94.604% |
| 2026-04-13 | 15.1800 | 15.7500 | 15.0100 | 15.1500 | -1.174% | 98 | 1,502 | -93.927% |
| 2026-04-10 | 14.6300 | 15.3300 | 14.6300 | 15.3300 | +2.886% | 43 | 1,455 | -93.999% |
| 2026-04-09 | 14.7500 | 15.0700 | 14.5000 | 14.9000 | +11.444% | 30 | 1,459 | -93.826% |
| 2026-04-08 | 12.5000 | 13.7500 | 12.5000 | 13.3700 | -0.595% | 8 | 1,439 | -93.119% |
| 2026-04-07 | 13.5900 | 14.4000 | 13.4500 | 13.4500 | +2.672% | 3 | 1,440 | -93.160% |
| 2026-04-06 | 15.3000 | 15.3000 | 13.1000 | 13.1000 | +1.946% | 8 | 1,439 | -92.977% |
| 2026-04-02 | 12.9100 | 12.9500 | 12.7000 | 12.8500 | +11.739% | 40 | 1,424 | -92.840% |
| 2026-04-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 5 | 1,424 | -92.000% |
| 2026-03-31 | 11.1500 | 11.9500 | 11.1500 | 11.8000 | +8.257% | 76 | 1,424 | -92.203% |
| 2026-03-30 | 10.7900 | 11.1000 | 10.7900 | 10.9000 | +0.833% | 29 | 1,436 | -91.560% |
| 2026-03-27 | 10.8800 | 10.8800 | 10.6300 | 10.8100 | -1.727% | 19 | 1,442 | -91.489% |
| 2026-03-26 | 10.5500 | 11.2500 | 10.2500 | 11.0000 | +8.911% | 127 | 1,434 | -91.636% |
| 2026-03-25 | 9.8500 | 10.1000 | 9.8000 | 10.1000 | +3.590% | 19 | 1,391 | -90.891% |
| 2026-03-24 | 9.7500 | 9.8500 | 9.7500 | 9.7500 | -8.451% | 22 | 1,389 | -90.564% |
| 2026-03-23 | 10.3700 | 10.7000 | 10.3700 | 10.6500 | +4.926% | 127 | 1,386 | -91.362% |
| 2026-03-20 | 9.9300 | 10.1500 | 9.9200 | 10.1500 | +0.396% | 16 | 1,326 | -90.936% |
| 2026-03-19 | 11.6500 | 11.6500 | 9.7500 | 10.1100 | -12.087% | 27 | 1,321 | -90.900% |
| 2026-03-18 | 11.4000 | 11.5000 | 11.1300 | 11.5000 | +3.884% | 113 | 1,320 | -92.000% |
| 2026-03-17 | 12.0000 | 12.0000 | 11.0700 | 11.0700 | -7.750% | 21 | 1,289 | -91.689% |
| 2026-03-16 | 12.0500 | 12.1500 | 11.9000 | 12.0000 | +0.418% | 12 | 1,271 | -92.333% |
| 2026-03-13 | 12.1800 | 12.2500 | 11.9500 | 11.9500 | +0.420% | 5 | 1,271 | -92.301% |
| 2026-03-12 | 12.0000 | 12.0100 | 11.9000 | 11.9000 | -1.081% | 24 | 1,271 | -92.269% |
| 2026-03-11 | 12.8000 | 12.8000 | 12.0300 | 12.0300 | -9.549% | 355 | 1,269 | -92.352% |
| 2026-03-10 | 13.2500 | 13.4600 | 13.0300 | 13.3000 | -3.971% | 13 | 930 | -93.083% |
| 2026-03-09 | 13.7600 | 13.8500 | 13.5500 | 13.8500 | -5.461% | 4 | 930 | -93.357% |
| 2026-03-06 | 14.2500 | 14.8000 | 14.2500 | 14.6500 | +2.807% | 5 | 932 | -93.720% |
| 2026-03-05 | 14.1000 | 14.5000 | 13.9800 | 14.2500 | -0.350% | 13 | 931 | -93.544% |
| 2026-03-04 | 13.8700 | 14.3500 | 13.8000 | 14.3000 | +7.519% | 31 | 925 | -93.566% |
| 2026-03-03 | 13.5900 | 13.6500 | 12.4000 | 13.3000 | -1.845% | 20 | 919 | -93.083% |
| 2026-03-02 | 12.9100 | 13.8300 | 12.7000 | 13.5500 | +3.831% | 175 | 916 | -93.210% |
| 2026-02-27 | 11.6100 | 13.2000 | 10.3700 | 13.0500 | +61.310% | 970 | 807 | -92.950% |
| 2026-02-26 | 8.0000 | 8.6500 | 7.5700 | 8.0900 | 0.000% | 59 | 0 | -88.628% |