NFLX270319C00115000
NFLX Mar 19 2027 115.00 Call
optionOPRA
EODOct 8, 2026
0.52USD0.000%(0.00)5Vol2,314OI
NFLX270319C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.6300 | 0.6300 | 0.5200 | 0.5200 | 0.000% | 5 | 2,311 | 0.000% |
| 2026-10-07 | 0.4400 | 0.5200 | 0.4300 | 0.5200 | +15.556% | 43 | 2,317 | 0.000% |
| 2026-10-06 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | +4.651% | 32 | 2,313 | +15.556% |
| 2026-10-05 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +10.256% | 2 | 2,312 | +20.930% |
| 2026-10-02 | 0.5600 | 0.5600 | 0.3600 | 0.3900 | -4.878% | 71 | 2,312 | +33.333% |
| 2026-10-01 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -19.608% | 52 | 2,320 | +26.829% |
| 2026-09-30 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 2 | 2,318 | +1.961% |
| 2026-09-29 | 0.7400 | 0.7400 | 0.5400 | 0.5400 | +8.000% | 4 | 2,318 | -3.704% |
| 2026-09-28 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | -18.033% | 15 | 2,306 | +4.000% |
| 2026-09-25 | 0.6100 | 0.6100 | 0.5500 | 0.6100 | -7.576% | 33 | 2,320 | -14.754% |
| 2026-09-24 | 0.6600 | 0.6800 | 0.6300 | 0.6600 | 0.000% | 101 | 2,240 | -21.212% |
| 2026-09-23 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | -7.042% | 94 | 2,175 | -21.212% |
| 2026-09-22 | 0.7500 | 0.7900 | 0.7000 | 0.7100 | -15.476% | 48 | 2,168 | -26.761% |
| 2026-09-21 | 0.8100 | 0.8600 | 0.7900 | 0.8400 | +13.514% | 30 | 2,179 | -38.095% |
| 2026-09-18 | 0.6100 | 0.8000 | 0.6100 | 0.7400 | -27.451% | 123 | 2,159 | -29.730% |
| 2026-09-17 | 1.0000 | 1.1000 | 1.0000 | 1.0200 | -8.929% | 22 | 2,156 | -49.020% |
| 2026-09-16 | 1.1600 | 1.1600 | 1.0300 | 1.1200 | -14.504% | 111 | 2,144 | -53.571% |
| 2026-09-15 | 1.2900 | 1.3100 | 1.2200 | 1.3100 | -10.884% | 9 | 2,142 | -60.305% |
| 2026-09-14 | 1.4300 | 1.6000 | 1.3600 | 1.4700 | +23.529% | 42 | 2,151 | -64.626% |
| 2026-09-11 | 1.1100 | 1.1900 | 1.1000 | 1.1900 | +8.182% | 21 | 2,159 | -56.303% |
| 2026-09-10 | 1.1200 | 1.1800 | 1.1000 | 1.1000 | -5.172% | 64 | 2,100 | -52.727% |
| 2026-09-09 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | -4.918% | 5 | 2,103 | -55.172% |
| 2026-09-08 | 1.3700 | 1.3700 | 1.1000 | 1.2200 | -12.857% | 110 | 2,128 | -57.377% |
| 2026-09-04 | 1.6100 | 1.6300 | 1.3800 | 1.4000 | -23.913% | 75 | 2,120 | -62.857% |
| 2026-09-03 | 1.8500 | 1.9500 | 1.7000 | 1.8400 | +0.546% | 72 | 2,131 | -71.739% |
| 2026-09-02 | 2.0700 | 2.1000 | 1.8000 | 1.8300 | +4.571% | 70 | 2,133 | -71.585% |
| 2026-09-01 | 1.9500 | 1.9600 | 1.7300 | 1.7500 | -5.914% | 33 | 2,143 | -70.286% |
| 2026-08-31 | 1.8500 | 1.9000 | 1.8400 | 1.8600 | -4.615% | 36 | 2,171 | -72.043% |
| 2026-08-28 | 1.9500 | 2.0000 | 1.9300 | 1.9500 | +16.766% | 6 | 2,169 | -73.333% |
| 2026-08-27 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | -18.537% | 15 | 2,169 | -68.862% |
| 2026-08-26 | 2.0800 | 2.0800 | 1.9600 | 2.0500 | -4.651% | 57 | 2,184 | -74.634% |
| 2026-08-25 | 2.0500 | 2.2100 | 1.9900 | 2.1500 | +11.979% | 136 | 2,186 | -75.814% |
| 2026-08-24 | 1.8000 | 1.9500 | 1.8000 | 1.9200 | +3.784% | 95 | 2,183 | -72.917% |
| 2026-08-21 | 1.9200 | 1.9900 | 1.8300 | 1.8500 | -7.500% | 27 | 2,181 | -71.892% |
| 2026-08-20 | 2.0500 | 2.1300 | 2.0000 | 2.0000 | 0.000% | 36 | 2,211 | -74.000% |
| 2026-08-19 | 1.9000 | 2.2600 | 1.9000 | 2.0000 | +14.286% | 145 | 2,257 | -74.000% |
| 2026-08-18 | 1.8000 | 1.8400 | 1.7500 | 1.7500 | +23.239% | 40 | 2,244 | -70.286% |
| 2026-08-17 | 1.5500 | 1.6200 | 1.4200 | 1.4200 | -23.656% | 59 | 2,239 | -63.380% |
| 2026-08-14 | 1.8200 | 1.9300 | 1.7900 | 1.8600 | -1.587% | 65 | 2,237 | -72.043% |
| 2026-08-13 | 1.7000 | 1.8900 | 1.3800 | 1.8900 | +40.000% | 174 | 2,099 | -72.487% |
| 2026-08-12 | 1.3000 | 1.3900 | 1.3000 | 1.3500 | -8.163% | 8 | 2,093 | -61.481% |
| 2026-08-11 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | -4.545% | 25 | 2,108 | -64.626% |
| 2026-08-10 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -1.282% | 4 | 2,108 | -66.234% |
| 2026-08-07 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | +5.405% | 16 | 2,109 | -66.667% |
| 2026-08-06 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | -17.778% | 2 | 2,108 | -64.865% |
| 2026-08-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +15.385% | 1 | 2,108 | -71.111% |
| 2026-08-04 | 1.3500 | 1.5600 | 1.3500 | 1.5600 | +11.429% | 22 | 2,098 | -66.667% |
| 2026-08-03 | 1.3700 | 1.5000 | 1.3500 | 1.4000 | +6.870% | 10 | 2,098 | -62.857% |
| 2026-07-31 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -5.072% | 1 | 2,097 | -60.305% |
| 2026-07-30 | 1.1500 | 1.6900 | 1.1500 | 1.3800 | +2.985% | 38 | 2,110 | -62.319% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | +6.349% | 4 | 2,114 | -61.194% |
| 2026-07-28 | 1.4000 | 1.4300 | 1.2600 | 1.2600 | +10.526% | 14 | 2,118 | -58.730% |
| 2026-07-27 | 1.1600 | 1.2000 | 1.1200 | 1.1400 | +1.786% | 16 | 2,107 | -54.386% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | +7.692% | 5 | 2,108 | -53.571% |
| 2026-07-23 | 1.0000 | 1.1000 | 1.0000 | 1.0400 | -1.887% | 6 | 2,109 | -50.000% |
| 2026-07-22 | 1.2300 | 1.2500 | 1.0600 | 1.0600 | -2.752% | 27 | 2,113 | -50.943% |
| 2026-07-21 | 1.0000 | 1.0900 | 0.9400 | 1.0900 | +4.808% | 75 | 2,071 | -52.294% |
| 2026-07-20 | 1.0300 | 1.2000 | 0.9900 | 1.0400 | -19.380% | 37 | 2,044 | -50.000% |
| 2026-07-17 | 0.9000 | 1.2900 | 0.4300 | 1.2900 | -36.453% | 128 | 2,075 | -59.690% |
| 2026-07-16 | 1.9000 | 2.0300 | 1.8000 | 2.0300 | +12.778% | 45 | 2,070 | -74.384% |
| 2026-07-15 | 1.9000 | 2.1400 | 1.8000 | 1.8000 | -9.548% | 74 | 2,070 | -71.111% |
| 2026-07-14 | 1.8800 | 2.0000 | 1.8800 | 1.9900 | -0.500% | 42 | 2,049 | -73.869% |
| 2026-07-13 | 2.1500 | 2.1800 | 2.0000 | 2.0000 | +8.696% | 71 | 2,022 | -74.000% |
| 2026-07-10 | 2.1000 | 2.1700 | 1.7600 | 1.8400 | -16.364% | 91 | 1,962 | -71.739% |
| 2026-07-09 | 2.2000 | 2.4100 | 2.0000 | 2.2000 | -5.579% | 113 | 1,876 | -76.364% |
| 2026-07-08 | 2.1200 | 2.3300 | 2.0600 | 2.3300 | +3.556% | 65 | 1,941 | -77.682% |
| 2026-07-07 | 2.4000 | 2.4000 | 2.2500 | 2.2500 | -2.174% | 61 | 1,890 | -76.889% |
| 2026-07-06 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | -13.208% | 2 | 1,889 | -77.391% |
| 2026-07-02 | 2.3800 | 2.6500 | 2.3000 | 2.6500 | +32.500% | 27 | 1,894 | -80.377% |
| 2026-07-01 | 1.8000 | 2.0000 | 1.7900 | 2.0000 | +22.699% | 13 | 1,886 | -74.000% |
| 2026-06-30 | 2.0000 | 2.0000 | 1.6300 | 1.6300 | -11.892% | 78 | 1,871 | -68.098% |
| 2026-06-29 | 2.1200 | 2.2700 | 1.8500 | 1.8500 | 0.000% | 97 | 1,819 | -71.892% |
| 2026-06-26 | 2.0400 | 2.1900 | 1.8500 | 1.8500 | +14.198% | 389 | 1,688 | -71.892% |
| 2026-06-25 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | -3.571% | 54 | 1,687 | -67.901% |
| 2026-06-24 | 1.7000 | 1.7700 | 1.6300 | 1.6800 | -6.667% | 38 | 1,682 | -69.048% |
| 2026-06-23 | 2.0200 | 2.0300 | 1.7500 | 1.8000 | -8.163% | 205 | 1,766 | -71.111% |
| 2026-06-22 | 2.3000 | 2.3000 | 1.7900 | 1.9600 | -24.615% | 41 | 1,742 | -73.469% |
| 2026-06-18 | 2.4200 | 2.6000 | 2.4000 | 2.6000 | +10.638% | 22 | 1,724 | -80.000% |
| 2026-06-17 | 2.3700 | 2.4400 | 2.3500 | 2.3500 | -6.000% | 41 | 1,741 | -77.872% |
| 2026-06-16 | 2.8500 | 2.8500 | 2.4700 | 2.5000 | -16.667% | 56 | 1,718 | -79.200% |
| 2026-06-15 | 3.0000 | 3.0300 | 2.8900 | 3.0000 | +6.762% | 31 | 1,699 | -82.667% |
| 2026-06-12 | 2.8500 | 2.9000 | 2.8100 | 2.8100 | -6.333% | 42 | 1,684 | -81.495% |
| 2026-06-11 | 3.0500 | 3.0500 | 2.6200 | 3.0000 | -6.250% | 30 | 1,705 | -82.667% |
| 2026-06-10 | 3.2000 | 3.4000 | 3.2000 | 3.2000 | -1.538% | 61 | 1,750 | -83.750% |
| 2026-06-09 | 3.3600 | 3.4300 | 3.2500 | 3.2500 | -12.162% | 6 | 1,752 | -84.000% |
| 2026-06-08 | 3.5500 | 3.7000 | 3.4200 | 3.7000 | +8.504% | 742 | 1,314 | -85.946% |
| 2026-06-05 | 3.4000 | 3.4500 | 3.2500 | 3.4100 | -1.159% | 115 | 1,367 | -84.751% |
| 2026-06-04 | 3.8000 | 4.0500 | 3.3900 | 3.4500 | -3.631% | 103 | 1,292 | -84.928% |
| 2026-06-03 | 3.7700 | 3.8000 | 3.4000 | 3.5800 | -8.906% | 58 | 1,256 | -85.475% |
| 2026-06-02 | 4.0000 | 4.1000 | 3.9000 | 3.9300 | -12.667% | 124 | 1,235 | -86.768% |
| 2026-06-01 | 4.2500 | 4.5500 | 4.2000 | 4.5000 | +4.651% | 124 | 1,172 | -88.444% |
| 2026-05-29 | 4.2500 | 4.5000 | 4.1700 | 4.3000 | -1.149% | 11 | 1,164 | -87.907% |
| 2026-05-28 | 4.2800 | 4.3500 | 4.1800 | 4.3500 | -5.022% | 21 | 1,149 | -88.046% |
| 2026-05-27 | 4.5000 | 4.8000 | 4.5000 | 4.5800 | -1.505% | 4 | 1,148 | -88.646% |
| 2026-05-26 | 4.4500 | 4.9000 | 4.4000 | 4.6500 | -4.124% | 65 | 1,105 | -88.817% |
| 2026-05-22 | 5.0000 | 5.0000 | 4.8000 | 4.8500 | -5.825% | 4 | 1,102 | -89.278% |
| 2026-05-21 | 5.0700 | 5.5000 | 5.0700 | 5.1500 | +11.472% | 8 | 1,102 | -89.903% |
| 2026-05-20 | 4.0000 | 4.7000 | 4.0000 | 4.6200 | -0.858% | 10 | 1,098 | -88.745% |
| 2026-05-19 | 5.5000 | 5.6400 | 4.6600 | 4.6600 | -9.515% | 10 | 1,099 | -88.841% |
| 2026-05-18 | 4.2000 | 5.2000 | 4.2000 | 5.1500 | +21.176% | 122 | 1,007 | -89.903% |
| 2026-05-15 | 4.2800 | 4.3500 | 4.2500 | 4.2500 | 0.000% | 3 | 1,005 | -87.765% |
| 2026-05-14 | 4.7000 | 4.7000 | 4.2500 | 4.2500 | -4.494% | 16 | 1,003 | -87.765% |
| 2026-05-13 | 4.4000 | 4.6000 | 4.4000 | 4.4500 | -7.292% | 5 | 1,000 | -88.315% |
| 2026-05-12 | 4.1500 | 5.1000 | 4.1500 | 4.8000 | +26.649% | 15 | 992 | -89.167% |
| 2026-05-11 | 4.2500 | 4.3500 | 3.7500 | 3.7900 | -16.336% | 38 | 977 | -86.280% |
| 2026-05-08 | 4.3500 | 4.6100 | 4.3500 | 4.5300 | -4.632% | 17 | 966 | -88.521% |
| 2026-05-07 | 4.8600 | 5.0900 | 4.6500 | 4.7500 | +2.371% | 36 | 966 | -89.053% |
| 2026-05-06 | 4.3000 | 4.6500 | 4.3000 | 4.6400 | +1.978% | 22 | 960 | -88.793% |
| 2026-05-05 | 5.2300 | 5.3500 | 4.4000 | 4.5500 | -18.165% | 78 | 993 | -88.571% |
| 2026-05-04 | 5.8000 | 5.8500 | 5.5500 | 5.5600 | -3.806% | 25 | 980 | -90.647% |
| 2026-05-01 | 6.5000 | 6.5800 | 5.7800 | 5.7800 | -11.756% | 33 | 951 | -91.003% |
| 2026-04-30 | 5.8600 | 6.6100 | 5.8600 | 6.5500 | +12.931% | 8 | 955 | -92.061% |
| 2026-04-29 | 5.7700 | 5.8000 | 5.7700 | 5.8000 | -3.333% | 3 | 953 | -91.034% |
| 2026-04-28 | 5.5000 | 6.0000 | 5.3800 | 6.0000 | +2.564% | 34 | 952 | -91.333% |
| 2026-04-27 | 5.8000 | 6.0000 | 5.7900 | 5.8500 | -1.015% | 34 | 944 | -91.111% |
| 2026-04-24 | 5.8600 | 6.3400 | 5.8400 | 5.9100 | -3.115% | 82 | 926 | -91.201% |
| 2026-04-23 | 6.8000 | 6.8000 | 6.0500 | 6.1000 | -2.400% | 8 | 922 | -91.475% |
| 2026-04-22 | 6.6700 | 6.9000 | 6.2500 | 6.2500 | -0.794% | 17 | 915 | -91.680% |
| 2026-04-21 | 6.9300 | 6.9300 | 6.1500 | 6.3000 | -12.500% | 24 | 921 | -91.746% |
| 2026-04-20 | 6.9500 | 7.2000 | 6.6900 | 7.2000 | -8.280% | 49 | 876 | -92.778% |
| 2026-04-17 | 7.7000 | 8.5100 | 6.7000 | 7.8500 | -40.755% | 150 | 756 | -93.376% |
| 2026-04-16 | 12.7500 | 14.0600 | 12.7500 | 13.2500 | +0.151% | 207 | 686 | -96.075% |
| 2026-04-15 | 12.1700 | 13.2300 | 12.1700 | 13.2300 | +6.010% | 136 | 686 | -96.070% |
| 2026-04-14 | 11.6000 | 12.6300 | 11.6000 | 12.4800 | +11.928% | 9 | 584 | -95.833% |
| 2026-04-13 | 11.0000 | 11.4500 | 11.0000 | 11.1500 | +0.905% | 77 | 582 | -95.336% |
| 2026-04-10 | 11.0000 | 11.0500 | 10.3800 | 11.0500 | +2.886% | 45 | 512 | -95.294% |
| 2026-04-09 | 10.2000 | 10.7400 | 10.2000 | 10.7400 | +9.816% | 7 | 512 | -95.158% |
| 2026-04-08 | 9.9000 | 9.9000 | 9.6300 | 9.7800 | +3.492% | 5 | 506 | -94.683% |
| 2026-04-07 | 9.9000 | 9.9000 | 9.4500 | 9.4500 | -4.061% | 46 | 507 | -94.497% |
| 2026-04-06 | 10.1100 | 10.1100 | 9.8500 | 9.8500 | +4.454% | 10 | 484 | -94.721% |
| 2026-04-02 | 9.1400 | 9.4300 | 9.1000 | 9.4300 | +12.934% | 65 | 439 | -94.486% |
| 2026-04-01 | 8.2000 | 8.3500 | 8.2000 | 8.3500 | +9.008% | 7 | 439 | -93.772% |
| 2026-03-30 | 7.6800 | 7.6800 | 7.6600 | 7.6600 | -0.260% | 2 | 439 | -93.211% |
| 2026-03-27 | 7.9500 | 7.9500 | 7.6800 | 7.6800 | +7.714% | 12 | 437 | -93.229% |
| 2026-03-26 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +1.857% | 10 | 445 | -92.707% |
| 2026-03-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 435 | -92.571% |
| 2026-03-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 1 | 436 | -92.571% |
| 2026-03-23 | 7.4700 | 7.4700 | 7.4000 | 7.4000 | +4.965% | 2 | 436 | -92.973% |
| 2026-03-20 | 6.8000 | 7.0600 | 6.7000 | 7.0500 | +0.284% | 18 | 436 | -92.624% |
| 2026-03-19 | 7.5800 | 7.5800 | 7.0300 | 7.0300 | -18.161% | 228 | 425 | -92.603% |
| 2026-03-18 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +9.427% | 2 | 205 | -93.946% |
| 2026-03-17 | 8.1000 | 8.1000 | 7.8500 | 7.8500 | -9.666% | 6 | 205 | -93.376% |
| 2026-03-16 | 8.7000 | 8.7000 | 8.6900 | 8.6900 | +0.812% | 2 | 205 | -94.016% |
| 2026-03-13 | 8.8000 | 8.8500 | 8.6200 | 8.6200 | -0.691% | 5 | 205 | -93.968% |
| 2026-03-12 | 8.3900 | 8.7400 | 8.3000 | 8.6800 | -0.230% | 6 | 204 | -94.009% |
| 2026-03-11 | 9.1300 | 9.1300 | 8.7000 | 8.7000 | -11.224% | 13 | 203 | -94.023% |
| 2026-03-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.488% | 10 | 212 | -94.694% |
| 2026-03-09 | 9.9500 | 10.0500 | 9.9500 | 10.0500 | -6.512% | 10 | 202 | -94.826% |
| 2026-03-06 | 10.4000 | 10.7500 | 10.4000 | 10.7500 | +1.607% | 30 | 198 | -95.163% |
| 2026-03-05 | 10.7000 | 10.7200 | 10.1500 | 10.5800 | +1.244% | 83 | 177 | -95.085% |
| 2026-03-04 | 9.9100 | 10.7000 | 9.9100 | 10.4500 | +7.070% | 19 | 171 | -95.024% |
| 2026-03-03 | 9.6200 | 9.9000 | 9.6200 | 9.7600 | -4.780% | 82 | 159 | -94.672% |
| 2026-03-02 | 9.5000 | 10.2500 | 9.5000 | 10.2500 | +5.453% | 12 | 101 | -94.927% |
| 2026-02-27 | 8.0900 | 9.7200 | 6.5600 | 9.7200 | +62.000% | 65 | 97 | -94.650% |
| 2026-02-26 | 5.6500 | 6.0000 | 5.4900 | 6.0000 | +20.000% | 220 | 0 | -91.333% |
| 2026-02-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 200 | 0 | -89.600% |