NFLX270319C00120000
NFLX Mar 19 2027 120.00 Call
optionOPRA
EODOct 8, 2026
0.43USD+13.158%(+0.05)215Vol9,716OI
NFLX270319C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +13.158% | 215 | 9,636 | 0.000% |
| 2026-10-07 | 0.3700 | 0.3900 | 0.3100 | 0.3800 | +11.765% | 222 | 9,621 | +13.158% |
| 2026-10-06 | 0.3200 | 0.4000 | 0.3200 | 0.3400 | +3.030% | 54 | 9,617 | +26.471% |
| 2026-10-05 | 0.3300 | 0.3700 | 0.2900 | 0.3300 | -23.256% | 66 | 9,616 | +30.303% |
| 2026-10-02 | 0.3200 | 0.4300 | 0.3000 | 0.4300 | +22.857% | 147 | 9,587 | 0.000% |
| 2026-10-01 | 0.3700 | 0.4900 | 0.3200 | 0.3500 | -10.256% | 66 | 9,534 | +22.857% |
| 2026-09-30 | 0.4000 | 0.4100 | 0.3700 | 0.3900 | -4.878% | 235 | 9,490 | +10.256% |
| 2026-09-29 | 0.4900 | 0.4900 | 0.4100 | 0.4100 | 0.000% | 15 | 9,490 | +4.878% |
| 2026-09-28 | 0.4800 | 0.4800 | 0.3900 | 0.4100 | -12.766% | 65 | 9,501 | +4.878% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -6.000% | 325 | 9,500 | -8.511% |
| 2026-09-24 | 0.5100 | 0.5500 | 0.4900 | 0.5000 | -3.846% | 42 | 9,490 | -14.000% |
| 2026-09-23 | 0.5300 | 0.5600 | 0.4900 | 0.5200 | -8.772% | 181 | 9,346 | -17.308% |
| 2026-09-22 | 0.6500 | 0.6500 | 0.5500 | 0.5700 | -13.636% | 190 | 9,240 | -24.561% |
| 2026-09-21 | 0.6100 | 0.6900 | 0.6100 | 0.6600 | +10.000% | 57 | 9,246 | -34.848% |
| 2026-09-18 | 0.4400 | 0.6100 | 0.4400 | 0.6000 | -10.448% | 153 | 9,246 | -28.333% |
| 2026-09-17 | 0.7500 | 0.8500 | 0.6700 | 0.6700 | -20.238% | 66 | 9,235 | -35.821% |
| 2026-09-16 | 0.9200 | 0.9200 | 0.8100 | 0.8400 | -12.500% | 192 | 9,234 | -48.810% |
| 2026-09-15 | 1.0500 | 1.0500 | 0.9000 | 0.9600 | -10.280% | 42 | 9,219 | -55.208% |
| 2026-09-14 | 1.1000 | 1.2000 | 0.9500 | 1.0700 | +15.054% | 183 | 9,101 | -59.813% |
| 2026-09-11 | 0.8300 | 0.9500 | 0.8300 | 0.9300 | +8.140% | 28 | 9,093 | -53.763% |
| 2026-09-10 | 0.7000 | 0.9000 | 0.7000 | 0.8600 | -8.511% | 5 | 9,094 | -50.000% |
| 2026-09-09 | 0.9400 | 0.9600 | 0.8600 | 0.9400 | -2.083% | 28 | 9,096 | -54.255% |
| 2026-09-08 | 0.9000 | 0.9700 | 0.8500 | 0.9600 | -9.434% | 65 | 9,110 | -55.208% |
| 2026-09-04 | 1.2400 | 1.2400 | 1.0600 | 1.0600 | -24.286% | 50 | 9,116 | -59.434% |
| 2026-09-03 | 1.4200 | 1.4500 | 1.3000 | 1.4000 | +6.870% | 26 | 9,119 | -69.286% |
| 2026-09-02 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 5 | 9,118 | -67.176% |
| 2026-09-01 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | -4.225% | 4 | 9,116 | -68.382% |
| 2026-08-31 | 1.4200 | 1.5900 | 1.4100 | 1.4200 | -4.698% | 45 | 9,115 | -69.718% |
| 2026-08-28 | 1.4300 | 1.6000 | 1.4300 | 1.4900 | +13.740% | 11 | 9,115 | -71.141% |
| 2026-08-27 | 1.4000 | 1.4000 | 1.2900 | 1.3100 | -16.561% | 6 | 9,114 | -67.176% |
| 2026-08-26 | 1.5000 | 1.6900 | 1.5000 | 1.5700 | -7.647% | 38 | 9,111 | -72.611% |
| 2026-08-25 | 1.3600 | 1.7500 | 1.3600 | 1.7000 | +11.111% | 123 | 9,105 | -74.706% |
| 2026-08-24 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | +3.378% | 193 | 8,955 | -71.895% |
| 2026-08-21 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | -12.941% | 28 | 8,945 | -70.946% |
| 2026-08-20 | 1.7000 | 1.7000 | 1.5700 | 1.7000 | +3.659% | 52 | 8,943 | -74.706% |
| 2026-08-19 | 1.4000 | 1.7200 | 1.4000 | 1.6400 | +10.067% | 149 | 8,933 | -73.780% |
| 2026-08-18 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | +24.167% | 78 | 8,917 | -71.141% |
| 2026-08-17 | 1.1800 | 1.2900 | 1.1800 | 1.2000 | -18.367% | 267 | 8,882 | -64.167% |
| 2026-08-14 | 1.4500 | 1.4900 | 1.3500 | 1.4700 | -8.125% | 112 | 8,885 | -70.748% |
| 2026-08-13 | 1.3800 | 1.6000 | 1.3000 | 1.6000 | +36.752% | 289 | 8,657 | -73.125% |
| 2026-08-12 | 1.1000 | 1.1700 | 1.0100 | 1.1700 | -0.847% | 12 | 8,656 | -63.248% |
| 2026-08-11 | 1.4900 | 1.4900 | 1.1800 | 1.1800 | -14.493% | 182 | 8,668 | -63.559% |
| 2026-08-10 | 1.2000 | 1.3800 | 1.2000 | 1.3800 | +17.949% | 21 | 8,649 | -68.841% |
| 2026-08-07 | 1.1000 | 1.2700 | 1.1000 | 1.1700 | -13.333% | 11 | 8,643 | -63.248% |
| 2026-08-06 | 1.3600 | 1.3600 | 1.2000 | 1.3500 | +8.000% | 10 | 8,641 | -68.148% |
| 2026-08-05 | 1.4300 | 1.4300 | 1.2000 | 1.2500 | +2.459% | 46 | 8,657 | -65.600% |
| 2026-08-04 | 1.1300 | 1.2600 | 1.0500 | 1.2200 | +7.965% | 26 | 8,654 | -64.754% |
| 2026-08-03 | 1.2200 | 1.2200 | 1.0400 | 1.1300 | +14.141% | 53 | 8,668 | -61.947% |
| 2026-07-31 | 1.0500 | 1.0500 | 0.9700 | 0.9900 | -9.174% | 36 | 8,671 | -56.566% |
| 2026-07-30 | 1.0800 | 1.1300 | 0.9900 | 1.0900 | -7.627% | 33 | 8,660 | -60.550% |
| 2026-07-29 | 1.2000 | 1.2000 | 1.0700 | 1.1800 | +12.381% | 34 | 8,632 | -63.559% |
| 2026-07-28 | 1.0500 | 1.2100 | 1.0500 | 1.0500 | +6.061% | 100 | 8,613 | -59.048% |
| 2026-07-27 | 0.9400 | 1.0000 | 0.8900 | 0.9900 | +15.116% | 187 | 8,569 | -56.566% |
| 2026-07-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 10 | 8,569 | -50.000% |
| 2026-07-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 2 | 8,571 | -51.136% |
| 2026-07-22 | 1.0000 | 1.0700 | 0.8600 | 0.8600 | -16.505% | 183 | 8,574 | -50.000% |
| 2026-07-21 | 0.8300 | 1.1200 | 0.7700 | 1.0300 | +22.619% | 52 | 8,591 | -58.252% |
| 2026-07-20 | 0.9500 | 1.0000 | 0.8200 | 0.8400 | -16.832% | 36 | 8,598 | -48.810% |
| 2026-07-17 | 0.6500 | 1.0700 | 0.6400 | 1.0100 | -36.875% | 1,546 | 8,860 | -57.426% |
| 2026-07-16 | 1.4900 | 1.7000 | 1.4900 | 1.6000 | +3.226% | 546 | 9,019 | -73.125% |
| 2026-07-15 | 1.5500 | 1.7400 | 1.5200 | 1.5500 | -5.488% | 35 | 8,996 | -72.258% |
| 2026-07-14 | 1.5500 | 1.6500 | 1.5500 | 1.6400 | -0.606% | 7 | 8,993 | -73.780% |
| 2026-07-13 | 1.8200 | 1.8200 | 1.6000 | 1.6500 | +1.227% | 46 | 8,956 | -73.939% |
| 2026-07-10 | 1.7800 | 1.7800 | 1.5000 | 1.6300 | -11.892% | 86 | 8,905 | -73.620% |
| 2026-07-09 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | -2.632% | 124 | 9,026 | -76.757% |
| 2026-07-08 | 1.7400 | 1.9000 | 1.7400 | 1.9000 | -2.564% | 22 | 9,027 | -77.368% |
| 2026-07-07 | 2.0000 | 2.0800 | 1.9000 | 1.9500 | +6.557% | 121 | 9,069 | -77.949% |
| 2026-07-06 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | -12.857% | 68 | 9,019 | -76.503% |
| 2026-07-02 | 1.8000 | 2.2500 | 1.7500 | 2.1000 | +26.506% | 199 | 9,024 | -79.524% |
| 2026-07-01 | 1.5300 | 1.6700 | 1.4900 | 1.6600 | +22.963% | 33 | 9,045 | -74.096% |
| 2026-06-30 | 1.6200 | 1.6200 | 1.3500 | 1.3500 | -14.013% | 95 | 8,992 | -68.148% |
| 2026-06-29 | 1.6000 | 2.0500 | 1.5700 | 1.5700 | +1.290% | 36 | 8,987 | -72.611% |
| 2026-06-26 | 1.6600 | 1.8000 | 1.5500 | 1.5500 | +14.815% | 449 | 8,915 | -72.258% |
| 2026-06-25 | 1.5500 | 1.5500 | 1.3500 | 1.3500 | -3.571% | 20 | 8,928 | -68.148% |
| 2026-06-24 | 1.4800 | 1.5000 | 1.4000 | 1.4000 | -5.405% | 12 | 8,927 | -69.286% |
| 2026-06-23 | 1.7400 | 1.7600 | 1.4500 | 1.4800 | -10.303% | 120 | 8,914 | -70.946% |
| 2026-06-22 | 1.9800 | 2.1000 | 1.4500 | 1.6500 | -25.000% | 480 | 8,646 | -73.939% |
| 2026-06-18 | 1.9000 | 2.2000 | 1.8800 | 2.2000 | +15.789% | 1,138 | 7,767 | -80.455% |
| 2026-06-17 | 2.1100 | 2.1400 | 1.9000 | 1.9000 | -10.798% | 217 | 7,729 | -77.368% |
| 2026-06-16 | 2.4900 | 2.5300 | 2.0000 | 2.1300 | -12.346% | 222 | 7,675 | -79.812% |
| 2026-06-15 | 2.3300 | 2.4800 | 2.3000 | 2.4300 | +5.652% | 155 | 7,574 | -82.305% |
| 2026-06-12 | 2.5500 | 2.5500 | 2.2000 | 2.3000 | -11.197% | 122 | 7,491 | -81.304% |
| 2026-06-11 | 2.5800 | 2.6800 | 2.3500 | 2.5900 | -2.996% | 92 | 7,441 | -83.398% |
| 2026-06-10 | 2.7800 | 2.9000 | 2.5000 | 2.6700 | -1.111% | 394 | 7,446 | -83.895% |
| 2026-06-09 | 2.7200 | 2.8100 | 2.6500 | 2.7000 | -10.000% | 84 | 7,485 | -84.074% |
| 2026-06-08 | 2.7800 | 3.0000 | 2.7800 | 3.0000 | +3.448% | 225 | 7,436 | -85.667% |
| 2026-06-05 | 3.1500 | 3.1500 | 2.7000 | 2.9000 | -1.695% | 323 | 7,553 | -85.172% |
| 2026-06-04 | 3.2500 | 3.2500 | 2.8500 | 2.9500 | +1.724% | 262 | 7,590 | -85.424% |
| 2026-06-03 | 3.1500 | 3.2500 | 2.8900 | 2.9000 | -11.043% | 372 | 7,756 | -85.172% |
| 2026-06-02 | 3.3400 | 3.5000 | 3.2500 | 3.2600 | -10.685% | 80 | 7,714 | -86.810% |
| 2026-06-01 | 4.0500 | 4.0500 | 3.4000 | 3.6500 | -1.351% | 61 | 7,712 | -88.219% |
| 2026-05-29 | 3.3500 | 3.7000 | 3.3500 | 3.7000 | +10.448% | 112 | 7,709 | -88.378% |
| 2026-05-28 | 3.5000 | 3.6000 | 3.3200 | 3.3500 | -9.459% | 82 | 7,716 | -87.164% |
| 2026-05-27 | 3.9000 | 4.0000 | 3.5000 | 3.7000 | -3.896% | 127 | 7,721 | -88.378% |
| 2026-05-26 | 3.7500 | 3.9600 | 3.7500 | 3.8500 | -3.023% | 204 | 7,695 | -88.831% |
| 2026-05-22 | 4.0000 | 4.0000 | 3.9000 | 3.9700 | -7.026% | 28 | 7,681 | -89.169% |
| 2026-05-21 | 3.7800 | 4.4500 | 3.6500 | 4.2700 | +10.909% | 214 | 7,531 | -89.930% |
| 2026-05-20 | 3.8800 | 4.1500 | 3.7000 | 3.8500 | -4.938% | 46 | 7,514 | -88.831% |
| 2026-05-19 | 4.3000 | 4.6000 | 4.0000 | 4.0500 | -3.571% | 23 | 7,502 | -89.383% |
| 2026-05-18 | 3.4000 | 4.2500 | 3.4000 | 4.2000 | +20.000% | 272 | 7,498 | -89.762% |
| 2026-05-15 | 3.7500 | 3.9500 | 3.4000 | 3.5000 | 0.000% | 511 | 7,070 | -87.714% |
| 2026-05-14 | 3.5500 | 3.7500 | 3.5000 | 3.5000 | -9.091% | 63 | 7,047 | -87.714% |
| 2026-05-13 | 3.7500 | 3.8500 | 3.5000 | 3.8500 | +6.061% | 60 | 7,042 | -88.831% |
| 2026-05-12 | 3.4500 | 4.1000 | 3.4500 | 3.6300 | +16.346% | 223 | 6,960 | -88.154% |
| 2026-05-11 | 3.4900 | 3.6100 | 3.0500 | 3.1200 | -15.676% | 137 | 6,915 | -86.218% |
| 2026-05-08 | 3.9000 | 3.9000 | 3.6000 | 3.7000 | -5.128% | 167 | 6,627 | -88.378% |
| 2026-05-07 | 3.8500 | 4.0500 | 3.8500 | 3.9000 | +4.000% | 4,247 | 2,721 | -88.974% |
| 2026-05-06 | 3.6500 | 3.9000 | 3.6500 | 3.7500 | -1.575% | 240 | 2,696 | -88.533% |
| 2026-05-05 | 4.1800 | 4.3000 | 3.5500 | 3.8100 | -16.264% | 441 | 2,517 | -88.714% |
| 2026-05-04 | 4.7500 | 4.8500 | 4.5000 | 4.5500 | -4.612% | 74 | 2,461 | -90.549% |
| 2026-05-01 | 5.4200 | 5.4200 | 4.7500 | 4.7700 | -11.667% | 287 | 2,226 | -90.985% |
| 2026-04-30 | 4.7000 | 5.4500 | 4.5500 | 5.4000 | +6.719% | 79 | 2,214 | -92.037% |
| 2026-04-29 | 4.5500 | 5.0600 | 4.5500 | 5.0600 | +6.526% | 24 | 2,218 | -91.502% |
| 2026-04-28 | 4.5100 | 4.8100 | 4.2900 | 4.7500 | +2.151% | 30 | 2,220 | -90.947% |
| 2026-04-27 | 4.7500 | 5.1000 | 4.6500 | 4.6500 | -4.517% | 20 | 2,219 | -90.753% |
| 2026-04-24 | 4.8000 | 5.3000 | 4.8000 | 4.8700 | -6.346% | 62 | 2,173 | -91.170% |
| 2026-04-23 | 5.5000 | 5.5000 | 4.8500 | 5.2000 | 0.000% | 58 | 2,141 | -91.731% |
| 2026-04-22 | 5.1500 | 5.6000 | 5.1500 | 5.2000 | +1.961% | 104 | 2,077 | -91.731% |
| 2026-04-21 | 5.6500 | 5.7500 | 5.1000 | 5.1000 | -14.286% | 143 | 1,984 | -91.569% |
| 2026-04-20 | 6.2000 | 6.2000 | 5.4000 | 5.9500 | -9.985% | 726 | 1,934 | -92.773% |
| 2026-04-17 | 5.8600 | 6.9000 | 5.8400 | 6.6100 | -42.220% | 551 | 1,546 | -93.495% |
| 2026-04-16 | 11.4500 | 11.7600 | 11.0000 | 11.4400 | +2.509% | 86 | 1,479 | -96.241% |
| 2026-04-15 | 10.0000 | 11.1600 | 10.0000 | 11.1600 | +6.387% | 30 | 1,479 | -96.147% |
| 2026-04-14 | 9.8000 | 10.8500 | 9.7000 | 10.4900 | +9.271% | 158 | 1,464 | -95.901% |
| 2026-04-13 | 9.1000 | 9.8000 | 9.1000 | 9.6000 | +4.348% | 160 | 1,352 | -95.521% |
| 2026-04-10 | 9.1600 | 9.2700 | 8.6800 | 9.2000 | +2.222% | 36 | 1,257 | -95.326% |
| 2026-04-09 | 8.3500 | 9.2000 | 8.3500 | 9.0000 | +11.111% | 371 | 1,250 | -95.222% |
| 2026-04-08 | 8.0000 | 8.1000 | 7.6500 | 8.1000 | +2.532% | 69 | 1,175 | -94.691% |
| 2026-04-07 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.863% | 8 | 1,133 | -94.557% |
| 2026-04-06 | 9.0000 | 9.1100 | 7.7000 | 8.0500 | +15.000% | 63 | 1,140 | -94.658% |
| 2026-04-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.190% | 5 | 1,125 | -93.857% |
| 2026-04-01 | 6.5200 | 6.8500 | 6.5200 | 6.8500 | -0.725% | 31 | 1,125 | -93.723% |
| 2026-03-31 | 6.3500 | 7.2000 | 6.3500 | 6.9000 | +13.115% | 20 | 1,123 | -93.768% |
| 2026-03-30 | 6.2400 | 6.2400 | 6.1000 | 6.1000 | -3.175% | 5 | 1,117 | -92.951% |
| 2026-03-27 | 6.6000 | 6.6000 | 6.1000 | 6.3000 | +5.000% | 27 | 1,116 | -93.175% |
| 2026-03-26 | 5.6500 | 6.0000 | 5.6500 | 6.0000 | +3.448% | 15 | 1,114 | -92.833% |
| 2026-03-25 | 5.7000 | 5.9000 | 5.5000 | 5.8000 | +3.203% | 8 | 1,114 | -92.586% |
| 2026-03-24 | 6.0500 | 6.0500 | 5.6200 | 5.6200 | -7.261% | 13 | 1,111 | -92.349% |
| 2026-03-23 | 6.0500 | 6.2000 | 6.0500 | 6.0600 | +5.391% | 36 | 1,119 | -92.904% |
| 2026-03-19 | 6.4000 | 6.5000 | 5.7000 | 5.7500 | -10.156% | 32 | 1,084 | -92.522% |
| 2026-03-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.571% | 20 | 1,077 | -93.281% |
| 2026-03-17 | 7.4200 | 7.4200 | 7.0000 | 7.0000 | -6.667% | 2 | 1,077 | -93.857% |
| 2026-03-13 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | +1.351% | 415 | 1,076 | -94.267% |
| 2026-03-12 | 7.7000 | 7.7000 | 7.4000 | 7.4000 | 0.000% | 2 | 1,018 | -94.189% |
| 2026-03-11 | 7.7500 | 7.7500 | 7.3500 | 7.4000 | -10.303% | 19 | 1,020 | -94.189% |
| 2026-03-10 | 8.7300 | 8.7300 | 8.2000 | 8.2500 | -6.250% | 211 | 1,022 | -94.788% |
| 2026-03-09 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | -6.383% | 30 | 821 | -95.114% |
| 2026-03-06 | 8.6500 | 9.4000 | 8.6500 | 9.4000 | +3.297% | 34 | 831 | -95.426% |
| 2026-03-05 | 9.0900 | 9.4000 | 8.7800 | 9.1000 | +1.449% | 63 | 812 | -95.275% |
| 2026-03-04 | 8.4000 | 9.1500 | 8.4000 | 8.9700 | +8.072% | 17 | 802 | -95.206% |
| 2026-03-03 | 8.2500 | 8.3800 | 8.2500 | 8.3000 | -3.376% | 135 | 786 | -94.819% |
| 2026-03-02 | 8.3500 | 8.7100 | 8.2500 | 8.5900 | +13.775% | 582 | 774 | -94.994% |
| 2026-02-27 | 6.2500 | 9.0000 | 6.2500 | 7.5500 | +51.000% | 639 | 516 | -94.305% |
| 2026-02-26 | 4.6400 | 5.0500 | 4.6400 | 5.0000 | +13.122% | 18 | 0 | -91.400% |
| 2026-02-25 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 0.000% | 1 | 0 | -90.271% |