NFLX270319C00110000
NFLX Mar 19 2027 110.00 Call
optionOPRA
EODOct 8, 2026
0.72USD+16.129%(+0.10)298Vol4,075OI
NFLX270319C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.7000 | 0.7500 | 0.6000 | 0.7200 | +16.129% | 298 | 4,224 | 0.000% |
| 2026-10-07 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | +8.772% | 11 | 4,215 | +16.129% |
| 2026-10-06 | 0.6000 | 0.6000 | 0.4900 | 0.5700 | +9.615% | 237 | 4,035 | +26.316% |
| 2026-10-05 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | +1.961% | 55 | 4,020 | +38.462% |
| 2026-10-02 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | -7.273% | 59 | 3,965 | +41.176% |
| 2026-10-01 | 0.6200 | 0.6300 | 0.5500 | 0.5500 | -14.062% | 130 | 3,900 | +30.909% |
| 2026-09-30 | 0.6600 | 0.6900 | 0.6300 | 0.6400 | -4.478% | 67 | 3,871 | +12.500% |
| 2026-09-29 | 0.7800 | 0.7800 | 0.6500 | 0.6700 | 0.000% | 32 | 3,863 | +7.463% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.6500 | 0.6700 | -12.987% | 25 | 3,839 | +7.463% |
| 2026-09-25 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | -8.333% | 173 | 3,689 | -6.494% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.8300 | 0.8400 | -2.326% | 14 | 3,686 | -14.286% |
| 2026-09-23 | 0.8700 | 0.9600 | 0.8500 | 0.8600 | -4.444% | 61 | 3,657 | -16.279% |
| 2026-09-22 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -22.414% | 28 | 3,658 | -20.000% |
| 2026-09-21 | 0.9800 | 1.1600 | 0.9800 | 1.1600 | +22.105% | 471 | 3,357 | -37.931% |
| 2026-09-18 | 0.8900 | 1.0300 | 0.8000 | 0.9500 | -28.571% | 383 | 3,151 | -24.211% |
| 2026-09-17 | 1.3300 | 1.4100 | 1.3000 | 1.3300 | -5.674% | 40 | 3,128 | -45.865% |
| 2026-09-16 | 1.5000 | 1.5300 | 1.3800 | 1.4100 | -13.497% | 25 | 3,116 | -48.936% |
| 2026-09-15 | 1.6700 | 1.7600 | 1.5500 | 1.6300 | -14.211% | 198 | 3,046 | -55.828% |
| 2026-09-14 | 1.8000 | 2.0700 | 1.8000 | 1.9000 | +22.581% | 125 | 3,057 | -62.105% |
| 2026-09-11 | 1.4800 | 1.5700 | 1.4300 | 1.5500 | +6.897% | 41 | 3,051 | -53.548% |
| 2026-09-10 | 1.3000 | 1.6000 | 1.3000 | 1.4500 | 0.000% | 33 | 3,048 | -50.345% |
| 2026-09-09 | 1.5200 | 1.6000 | 1.4500 | 1.4500 | -7.051% | 28 | 3,027 | -50.345% |
| 2026-09-08 | 1.7700 | 1.7700 | 1.4700 | 1.5600 | -13.333% | 108 | 2,954 | -53.846% |
| 2026-09-04 | 2.3000 | 2.3000 | 1.8000 | 1.8000 | -24.370% | 82 | 2,916 | -60.000% |
| 2026-09-03 | 2.5500 | 2.6000 | 2.1800 | 2.3800 | -2.857% | 74 | 2,888 | -69.748% |
| 2026-09-02 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | +8.889% | 13 | 2,890 | -70.612% |
| 2026-09-01 | 2.2200 | 2.4400 | 2.2200 | 2.2500 | -6.639% | 56 | 2,966 | -68.000% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.2000 | 2.4100 | -3.600% | 238 | 2,954 | -70.124% |
| 2026-08-28 | 2.4000 | 2.6000 | 2.4000 | 2.5000 | +8.225% | 61 | 2,939 | -71.200% |
| 2026-08-27 | 2.4000 | 2.4000 | 2.0900 | 2.3100 | -7.968% | 23 | 2,947 | -68.831% |
| 2026-08-26 | 2.5500 | 2.6500 | 2.5000 | 2.5100 | -10.036% | 310 | 3,119 | -71.315% |
| 2026-08-25 | 2.6400 | 2.8100 | 2.6400 | 2.7900 | +16.250% | 49 | 3,130 | -74.194% |
| 2026-08-24 | 2.6700 | 2.6700 | 2.0900 | 2.4000 | +3.896% | 76 | 3,126 | -70.000% |
| 2026-08-21 | 2.4200 | 2.4200 | 2.2900 | 2.3100 | -12.167% | 8 | 3,122 | -68.831% |
| 2026-08-20 | 2.6000 | 2.7500 | 2.6000 | 2.6300 | +3.137% | 12 | 3,114 | -72.624% |
| 2026-08-19 | 2.5000 | 2.6800 | 2.5000 | 2.5500 | +24.390% | 56 | 3,112 | -71.765% |
| 2026-08-18 | 2.0100 | 2.3600 | 2.0100 | 2.0500 | +15.819% | 233 | 3,305 | -64.878% |
| 2026-08-17 | 2.0300 | 2.0300 | 1.7700 | 1.7700 | -24.359% | 65 | 3,347 | -59.322% |
| 2026-08-14 | 2.2600 | 2.3800 | 2.2000 | 2.3400 | +0.862% | 55 | 3,353 | -69.231% |
| 2026-08-13 | 1.9900 | 2.4300 | 1.9900 | 2.3200 | +31.818% | 106 | 3,334 | -68.966% |
| 2026-08-12 | 1.8100 | 1.8100 | 1.6000 | 1.7600 | -5.882% | 22 | 3,317 | -59.091% |
| 2026-08-11 | 2.0000 | 2.2000 | 1.7900 | 1.8700 | -8.780% | 112 | 3,328 | -61.497% |
| 2026-08-10 | 2.0000 | 2.1000 | 1.9400 | 2.0500 | +9.043% | 154 | 3,426 | -64.878% |
| 2026-08-07 | 1.9300 | 1.9500 | 1.8400 | 1.8800 | -2.591% | 46 | 3,400 | -61.702% |
| 2026-08-06 | 1.8700 | 1.9300 | 1.8700 | 1.9300 | +5.464% | 127 | 3,401 | -62.694% |
| 2026-08-05 | 1.9600 | 1.9600 | 1.8300 | 1.8300 | +2.235% | 3 | 3,398 | -60.656% |
| 2026-08-04 | 1.6400 | 1.9300 | 1.5300 | 1.7900 | -0.556% | 123 | 3,334 | -59.777% |
| 2026-08-03 | 1.8200 | 1.8200 | 1.5500 | 1.8000 | +14.650% | 8 | 3,335 | -60.000% |
| 2026-07-31 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | -8.721% | 6 | 3,333 | -54.140% |
| 2026-07-30 | 1.4700 | 1.7200 | 1.4200 | 1.7200 | -1.714% | 22 | 3,335 | -58.140% |
| 2026-07-29 | 1.7700 | 1.8000 | 1.3500 | 1.7500 | +2.339% | 9 | 3,340 | -58.857% |
| 2026-07-28 | 1.7400 | 1.7500 | 1.5400 | 1.7100 | +19.580% | 16 | 3,344 | -57.895% |
| 2026-07-24 | 1.4100 | 1.4900 | 1.3000 | 1.4300 | +2.143% | 17 | 3,358 | -49.650% |
| 2026-07-23 | 1.3000 | 1.4000 | 1.2000 | 1.4000 | +3.704% | 14 | 3,365 | -48.571% |
| 2026-07-22 | 1.2100 | 1.5400 | 1.2100 | 1.3500 | -0.735% | 8 | 3,365 | -46.667% |
| 2026-07-21 | 1.2300 | 1.3600 | 1.1700 | 1.3600 | -1.449% | 54 | 3,342 | -47.059% |
| 2026-07-20 | 1.1800 | 1.3800 | 1.1800 | 1.3800 | -6.122% | 56 | 3,298 | -47.826% |
| 2026-07-17 | 1.0000 | 1.6000 | 1.0000 | 1.4700 | -36.087% | 420 | 2,979 | -51.020% |
| 2026-07-16 | 2.3000 | 2.4200 | 2.2800 | 2.3000 | +2.222% | 30 | 2,955 | -68.696% |
| 2026-07-15 | 2.5500 | 2.5500 | 2.2500 | 2.2500 | -7.787% | 4 | 2,952 | -68.000% |
| 2026-07-14 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | -8.955% | 11 | 2,951 | -70.492% |
| 2026-07-13 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +11.667% | 1 | 2,951 | -73.134% |
| 2026-07-10 | 2.3000 | 2.4500 | 2.2000 | 2.4000 | -3.614% | 31 | 2,941 | -70.000% |
| 2026-07-09 | 2.8700 | 2.8700 | 2.4900 | 2.4900 | -16.162% | 8 | 2,939 | -71.084% |
| 2026-07-08 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +8.000% | 4 | 2,939 | -75.758% |
| 2026-07-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.290% | 1 | 2,938 | -73.818% |
| 2026-07-02 | 2.7500 | 3.3000 | 2.7500 | 3.1000 | +26.016% | 64 | 2,956 | -76.774% |
| 2026-07-01 | 2.1700 | 2.5000 | 2.1500 | 2.4600 | +11.818% | 23 | 2,943 | -70.732% |
| 2026-06-30 | 2.1000 | 2.2400 | 2.1000 | 2.2000 | -7.950% | 7 | 2,945 | -67.273% |
| 2026-06-29 | 2.7000 | 2.8200 | 2.3800 | 2.3900 | +6.696% | 19 | 2,945 | -69.874% |
| 2026-06-26 | 2.3200 | 2.6300 | 2.2400 | 2.2400 | +17.895% | 212 | 2,937 | -67.857% |
| 2026-06-25 | 1.9500 | 2.3000 | 1.9000 | 1.9000 | -7.317% | 195 | 2,922 | -62.105% |
| 2026-06-24 | 2.1500 | 2.2200 | 1.9800 | 2.0500 | -4.206% | 150 | 2,897 | -64.878% |
| 2026-06-23 | 2.4800 | 2.5000 | 2.1200 | 2.1400 | -8.547% | 176 | 2,782 | -66.355% |
| 2026-06-22 | 3.0000 | 3.0000 | 2.1800 | 2.3400 | -22.772% | 201 | 2,687 | -69.231% |
| 2026-06-18 | 2.8000 | 3.2500 | 2.7000 | 3.0300 | +5.944% | 159 | 2,623 | -76.238% |
| 2026-06-17 | 3.0500 | 3.1000 | 2.8500 | 2.8600 | -10.063% | 49 | 2,617 | -74.825% |
| 2026-06-16 | 3.3500 | 3.4400 | 2.9800 | 3.1800 | -13.351% | 73 | 2,602 | -77.358% |
| 2026-06-15 | 3.5000 | 3.7000 | 3.5000 | 3.6700 | +6.377% | 20 | 2,602 | -80.381% |
| 2026-06-12 | 3.2700 | 3.6100 | 3.2700 | 3.4500 | -11.538% | 55 | 2,623 | -79.130% |
| 2026-06-11 | 3.7500 | 4.0000 | 3.5000 | 3.9000 | -4.878% | 26 | 2,640 | -81.538% |
| 2026-06-10 | 3.8500 | 4.1000 | 3.8500 | 4.1000 | +2.757% | 48 | 2,668 | -82.439% |
| 2026-06-09 | 4.1000 | 4.2000 | 3.9000 | 3.9900 | -7.209% | 32 | 2,648 | -81.955% |
| 2026-06-08 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +1.176% | 30 | 2,648 | -83.256% |
| 2026-06-05 | 4.3500 | 4.3500 | 3.9500 | 4.2500 | +1.190% | 112 | 2,705 | -83.059% |
| 2026-06-04 | 4.6300 | 4.6500 | 4.2000 | 4.2000 | +1.205% | 47 | 2,678 | -82.857% |
| 2026-06-03 | 4.5700 | 4.7000 | 4.0900 | 4.1500 | -10.753% | 359 | 2,486 | -82.651% |
| 2026-06-02 | 5.2500 | 5.2500 | 4.4000 | 4.6500 | -12.264% | 206 | 2,455 | -84.516% |
| 2026-06-01 | 5.2500 | 6.0000 | 5.1500 | 5.3000 | -0.935% | 19 | 2,439 | -86.415% |
| 2026-05-29 | 5.3500 | 5.4500 | 5.2000 | 5.3500 | +4.902% | 207 | 2,290 | -86.542% |
| 2026-05-28 | 5.0000 | 5.6000 | 5.0000 | 5.1000 | -11.304% | 13 | 2,284 | -85.882% |
| 2026-05-27 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +4.545% | 15 | 2,296 | -87.478% |
| 2026-05-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 2 | 2,296 | -86.909% |
| 2026-05-22 | 5.9000 | 5.9500 | 5.8000 | 5.8000 | -4.918% | 9 | 2,294 | -87.586% |
| 2026-05-21 | 5.5000 | 6.1000 | 5.5000 | 6.1000 | +6.087% | 5 | 2,291 | -88.197% |
| 2026-05-20 | 5.7500 | 5.8000 | 5.6000 | 5.7500 | -3.361% | 25 | 2,293 | -87.478% |
| 2026-05-19 | 6.3000 | 6.7400 | 5.8000 | 5.9500 | -4.032% | 9 | 2,291 | -87.899% |
| 2026-05-18 | 5.2500 | 6.3000 | 5.2500 | 6.2000 | +19.231% | 54 | 2,267 | -88.387% |
| 2026-05-15 | 5.4500 | 5.4500 | 5.1000 | 5.2000 | 0.000% | 28 | 2,292 | -86.154% |
| 2026-05-14 | 5.7000 | 5.7500 | 5.2000 | 5.2000 | -7.473% | 45 | 2,261 | -86.154% |
| 2026-05-13 | 5.3500 | 5.6500 | 5.3500 | 5.6200 | +3.119% | 40 | 2,280 | -87.189% |
| 2026-05-12 | 5.0000 | 6.2500 | 5.0000 | 5.4500 | +16.205% | 22 | 2,258 | -86.789% |
| 2026-05-11 | 5.1000 | 5.3200 | 4.6000 | 4.6900 | -14.727% | 63 | 2,287 | -84.648% |
| 2026-05-08 | 5.3000 | 5.6000 | 5.3000 | 5.5000 | -7.563% | 70 | 2,242 | -86.909% |
| 2026-05-07 | 5.5500 | 6.0500 | 5.5500 | 5.9500 | +4.203% | 82 | 2,213 | -87.899% |
| 2026-05-06 | 5.8000 | 5.8000 | 5.5700 | 5.7100 | +1.601% | 35 | 2,208 | -87.391% |
| 2026-05-05 | 6.0600 | 6.0600 | 5.4500 | 5.6200 | -16.119% | 80 | 2,189 | -87.189% |
| 2026-05-04 | 6.9200 | 7.1400 | 6.7000 | 6.7000 | -7.586% | 149 | 2,128 | -89.254% |
| 2026-05-01 | 7.7500 | 7.9800 | 7.1500 | 7.2500 | -8.805% | 19 | 2,128 | -90.069% |
| 2026-04-30 | 7.3000 | 8.0000 | 7.3000 | 7.9500 | +8.311% | 114 | 2,045 | -90.943% |
| 2026-04-29 | 7.2000 | 7.4000 | 6.8000 | 7.3400 | +7.153% | 28 | 2,030 | -90.191% |
| 2026-04-28 | 6.9500 | 6.9500 | 6.4000 | 6.8500 | -1.722% | 21 | 2,023 | -89.489% |
| 2026-04-27 | 7.0000 | 7.7000 | 6.9700 | 6.9700 | -3.862% | 15 | 2,013 | -89.670% |
| 2026-04-24 | 7.5000 | 7.5000 | 7.1000 | 7.2500 | -3.333% | 173 | 1,942 | -90.069% |
| 2026-04-23 | 7.7900 | 7.7900 | 7.2900 | 7.5000 | +1.078% | 84 | 1,941 | -90.400% |
| 2026-04-22 | 8.1300 | 8.1800 | 7.4200 | 7.4200 | -2.625% | 40 | 1,909 | -90.296% |
| 2026-04-21 | 8.3000 | 8.5300 | 7.3000 | 7.6200 | -12.414% | 175 | 1,791 | -90.551% |
| 2026-04-20 | 9.4500 | 9.5000 | 7.9300 | 8.7000 | -13.861% | 160 | 1,693 | -91.724% |
| 2026-04-17 | 9.8000 | 10.1000 | 8.5000 | 10.1000 | -35.256% | 380 | 1,453 | -92.871% |
| 2026-04-16 | 15.1000 | 16.2200 | 14.9500 | 15.6000 | +2.295% | 186 | 1,374 | -95.385% |
| 2026-04-15 | 15.0500 | 15.2500 | 14.3500 | 15.2500 | +3.390% | 41 | 1,374 | -95.279% |
| 2026-04-14 | 13.5000 | 15.0000 | 13.5000 | 14.7500 | +10.075% | 112 | 1,355 | -95.119% |
| 2026-04-13 | 13.0500 | 13.4400 | 12.9400 | 13.4000 | +5.098% | 76 | 1,334 | -94.627% |
| 2026-04-10 | 11.8000 | 12.9000 | 11.8000 | 12.7500 | -0.391% | 76 | 1,284 | -94.353% |
| 2026-04-09 | 11.6700 | 12.8000 | 11.6700 | 12.8000 | +12.182% | 117 | 1,214 | -94.375% |
| 2026-04-08 | 11.3300 | 11.8500 | 11.3300 | 11.4100 | +0.529% | 25 | 1,209 | -93.690% |
| 2026-04-07 | 12.3200 | 12.3200 | 11.2500 | 11.3500 | +0.177% | 95 | 1,188 | -93.656% |
| 2026-04-06 | 13.0000 | 13.0000 | 11.3300 | 11.3300 | +3.000% | 11 | 1,101 | -93.645% |
| 2026-04-02 | 10.0000 | 11.1000 | 10.0000 | 11.0000 | +12.245% | 139 | 1,059 | -93.455% |
| 2026-04-01 | 10.3000 | 10.3000 | 9.8000 | 9.8000 | -1.508% | 6 | 1,059 | -92.653% |
| 2026-03-31 | 9.4000 | 9.9500 | 9.4000 | 9.9500 | +12.429% | 12 | 1,058 | -92.764% |
| 2026-03-30 | 9.1000 | 9.1500 | 8.8500 | 8.8500 | +1.143% | 250 | 1,064 | -91.864% |
| 2026-03-27 | 8.9000 | 9.1500 | 8.7500 | 8.7500 | -6.716% | 41 | 893 | -91.771% |
| 2026-03-26 | 8.1900 | 9.7200 | 8.1900 | 9.3800 | +13.012% | 60 | 857 | -92.324% |
| 2026-03-25 | 8.0800 | 8.4500 | 8.0800 | 8.3000 | -2.353% | 65 | 837 | -91.325% |
| 2026-03-24 | 8.4500 | 8.5000 | 8.4000 | 8.5000 | -4.494% | 4 | 790 | -91.529% |
| 2026-03-23 | 8.7300 | 8.9100 | 8.7300 | 8.9000 | +5.325% | 3 | 787 | -91.910% |
| 2026-03-20 | 8.0500 | 8.6000 | 8.0500 | 8.4500 | +2.424% | 107 | 786 | -91.479% |
| 2026-03-19 | 9.8600 | 9.8600 | 8.1600 | 8.2500 | -16.918% | 65 | 786 | -91.273% |
| 2026-03-18 | 9.5000 | 9.9300 | 9.4500 | 9.9300 | +4.857% | 55 | 769 | -92.749% |
| 2026-03-17 | 10.1200 | 10.1200 | 9.4700 | 9.4700 | -7.157% | 2 | 725 | -92.397% |
| 2026-03-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.392% | 1 | 725 | -92.941% |
| 2026-03-13 | 10.4500 | 10.4500 | 10.0000 | 10.4500 | +3.465% | 277 | 725 | -93.110% |
| 2026-03-12 | 10.2300 | 10.3000 | 10.1000 | 10.1000 | -0.980% | 7 | 453 | -92.871% |
| 2026-03-11 | 10.6500 | 10.6500 | 10.2000 | 10.2000 | -8.929% | 9 | 448 | -92.941% |
| 2026-03-10 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | -3.282% | 51 | 451 | -93.571% |
| 2026-03-09 | 12.0500 | 12.0500 | 11.5800 | 11.5800 | -8.095% | 10 | 412 | -93.782% |
| 2026-03-06 | 12.1000 | 12.6000 | 12.1000 | 12.6000 | +0.639% | 52 | 403 | -94.286% |
| 2026-03-05 | 12.1500 | 12.7500 | 12.1500 | 12.5200 | +2.037% | 30 | 389 | -94.249% |
| 2026-03-04 | 12.2500 | 12.2700 | 11.7500 | 12.2700 | +6.234% | 50 | 369 | -94.132% |
| 2026-03-03 | 11.5000 | 11.5900 | 10.9300 | 11.5500 | -2.119% | 18 | 348 | -93.766% |
| 2026-03-02 | 11.6100 | 12.2000 | 11.0000 | 11.8000 | +6.787% | 140 | 342 | -93.898% |
| 2026-02-27 | 10.5000 | 11.0500 | 8.8000 | 11.0500 | +49.324% | 159 | 264 | -93.484% |
| 2026-02-26 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | +19.355% | 105 | 0 | -90.270% |
| 2026-02-25 | 6.5000 | 6.5000 | 5.9700 | 6.2000 | 0.000% | 16 | 0 | -88.387% |