NFLX270319C00125000
NFLX Mar 19 2027 125.00 Call
optionOPRA
EODOct 8, 2026
0.33USD+10.000%(+0.03)17Vol1,557OI
NFLX270319C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | +10.000% | 17 | 1,554 | 0.000% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.000% | 5 | 1,549 | +10.000% |
| 2026-10-06 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | +11.111% | 16 | 1,541 | +10.000% |
| 2026-10-05 | 0.3100 | 0.3100 | 0.2300 | 0.2700 | +8.000% | 78 | 1,545 | +22.222% |
| 2026-10-02 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | -10.714% | 343 | 1,258 | +32.000% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.2700 | 0.2800 | -20.000% | 47 | 1,260 | +17.857% |
| 2026-09-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 1 | 1,259 | -5.714% |
| 2026-09-25 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -9.524% | 4 | 1,258 | -13.158% |
| 2026-09-24 | 0.4200 | 0.4500 | 0.4100 | 0.4200 | 0.000% | 22 | 1,258 | -21.429% |
| 2026-09-23 | 0.4200 | 0.4800 | 0.4100 | 0.4200 | -6.667% | 66 | 1,244 | -21.429% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 18 | 1,240 | -26.667% |
| 2026-09-21 | 0.4600 | 0.5400 | 0.4600 | 0.5400 | +12.500% | 64 | 1,242 | -38.889% |
| 2026-09-18 | 0.4000 | 0.5300 | 0.4000 | 0.4800 | -23.810% | 101 | 1,212 | -31.250% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.5800 | 0.6300 | -5.970% | 285 | 1,211 | -47.619% |
| 2026-09-16 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -10.667% | 4 | 1,213 | -50.746% |
| 2026-09-15 | 0.7500 | 0.7800 | 0.7300 | 0.7500 | -18.478% | 58 | 1,225 | -56.000% |
| 2026-09-14 | 0.8900 | 0.9400 | 0.7700 | 0.9200 | +26.027% | 100 | 1,279 | -64.130% |
| 2026-09-11 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | +4.286% | 3 | 1,277 | -54.795% |
| 2026-09-10 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 0.000% | 5 | 1,276 | -52.857% |
| 2026-09-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 1,276 | -52.857% |
| 2026-09-08 | 0.8200 | 0.8200 | 0.6800 | 0.7500 | -11.765% | 14 | 1,271 | -56.000% |
| 2026-09-04 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -27.966% | 29 | 1,272 | -61.176% |
| 2026-09-02 | 1.0200 | 1.3300 | 1.0200 | 1.1800 | +15.686% | 14 | 1,272 | -72.034% |
| 2026-09-01 | 1.1700 | 1.2100 | 1.0200 | 1.0200 | -12.069% | 18 | 1,265 | -67.647% |
| 2026-08-31 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | -4.918% | 25 | 1,241 | -71.552% |
| 2026-08-28 | 1.2400 | 1.2500 | 1.1300 | 1.2200 | +16.190% | 29 | 1,224 | -72.951% |
| 2026-08-27 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | -17.323% | 13 | 1,216 | -68.571% |
| 2026-08-26 | 1.2700 | 1.3100 | 1.2400 | 1.2700 | -4.511% | 14 | 1,209 | -74.016% |
| 2026-08-25 | 1.2700 | 1.3600 | 1.2000 | 1.3300 | +9.016% | 24 | 1,203 | -75.188% |
| 2026-08-24 | 1.1100 | 1.3300 | 1.1000 | 1.2200 | +2.521% | 111 | 1,165 | -72.951% |
| 2026-08-21 | 1.2700 | 1.2700 | 1.1900 | 1.1900 | -15.603% | 23 | 1,164 | -72.269% |
| 2026-08-20 | 1.3300 | 1.4300 | 1.2700 | 1.4100 | +8.462% | 13 | 1,158 | -76.596% |
| 2026-08-19 | 1.2100 | 1.4000 | 1.2100 | 1.3000 | +20.370% | 151 | 1,043 | -74.615% |
| 2026-08-18 | 1.2100 | 1.2500 | 1.0000 | 1.0800 | -6.087% | 12 | 1,041 | -69.444% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -4.167% | 10 | 1,036 | -71.304% |
| 2026-08-13 | 1.0600 | 1.2300 | 1.0000 | 1.2000 | +33.333% | 11 | 1,026 | -72.500% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -29.134% | 30 | 1,026 | -63.333% |
| 2026-08-11 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 1 | 1,026 | -74.016% |
| 2026-08-10 | 0.9800 | 1.1600 | 0.9800 | 1.1500 | +7.477% | 9 | 1,026 | -71.304% |
| 2026-08-07 | 1.0000 | 1.0800 | 0.9900 | 1.0700 | -2.727% | 32 | 1,002 | -69.159% |
| 2026-08-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +5.769% | 5 | 1,002 | -70.000% |
| 2026-08-05 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +6.122% | 25 | 1,002 | -68.269% |
| 2026-08-04 | 0.9200 | 0.9800 | 0.8800 | 0.9800 | +18.072% | 118 | 1,014 | -66.327% |
| 2026-07-31 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 3 | 1,014 | -60.241% |
| 2026-07-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +1.163% | 5 | 1,016 | -62.069% |
| 2026-07-29 | 0.8500 | 0.9800 | 0.6100 | 0.8600 | -4.444% | 12 | 1,017 | -61.628% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 1 | 1,017 | -63.333% |
| 2026-07-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 3 | 1,020 | -57.692% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | +7.143% | 6 | 1,025 | -56.000% |
| 2026-07-21 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | +2.941% | 9 | 1,024 | -52.857% |
| 2026-07-20 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -24.444% | 146 | 1,016 | -51.471% |
| 2026-07-17 | 0.8000 | 0.9500 | 0.6500 | 0.9000 | -30.769% | 49 | 1,034 | -63.333% |
| 2026-07-16 | 1.5000 | 1.5000 | 1.2900 | 1.3000 | +1.563% | 199 | 1,119 | -74.615% |
| 2026-07-15 | 1.3500 | 1.3500 | 1.2500 | 1.2800 | -16.883% | 11 | 1,115 | -74.219% |
| 2026-07-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +10.000% | 1 | 1,114 | -78.571% |
| 2026-07-10 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 0.000% | 4 | 1,113 | -76.429% |
| 2026-07-08 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | -10.828% | 2 | 1,112 | -76.429% |
| 2026-07-07 | 1.7100 | 1.7100 | 1.5000 | 1.5700 | +1.290% | 7 | 1,112 | -78.981% |
| 2026-07-06 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -11.932% | 2 | 1,111 | -78.710% |
| 2026-07-02 | 1.4900 | 1.7600 | 1.4900 | 1.7600 | +29.412% | 21 | 1,097 | -81.250% |
| 2026-07-01 | 1.2500 | 1.3600 | 1.2500 | 1.3600 | +18.261% | 5 | 1,093 | -75.735% |
| 2026-06-30 | 1.2500 | 1.3000 | 1.1500 | 1.1500 | -8.730% | 5 | 1,089 | -71.304% |
| 2026-06-29 | 1.4600 | 1.5700 | 1.2600 | 1.2600 | -13.103% | 16 | 1,088 | -73.810% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +31.818% | 2 | 1,088 | -77.241% |
| 2026-06-25 | 1.1000 | 1.2400 | 1.1000 | 1.1000 | -7.563% | 23 | 1,075 | -70.000% |
| 2026-06-24 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | -13.768% | 3 | 1,074 | -72.269% |
| 2026-06-23 | 1.2500 | 1.3800 | 1.2500 | 1.3800 | -1.429% | 6 | 1,069 | -76.087% |
| 2026-06-22 | 1.5000 | 1.6200 | 1.3300 | 1.4000 | -19.540% | 17 | 1,061 | -76.429% |
| 2026-06-18 | 1.5800 | 1.7500 | 1.5800 | 1.7400 | +5.455% | 18 | 1,059 | -81.034% |
| 2026-06-17 | 1.5500 | 1.6900 | 1.5500 | 1.6500 | -4.070% | 7 | 1,058 | -80.000% |
| 2026-06-16 | 1.7500 | 1.7500 | 1.6600 | 1.7200 | -21.461% | 11 | 1,050 | -80.814% |
| 2026-06-15 | 1.8800 | 2.1900 | 1.8800 | 2.1900 | +18.378% | 3 | 1,048 | -84.932% |
| 2026-06-12 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -15.138% | 3 | 1,045 | -82.162% |
| 2026-06-10 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.111% | 2 | 1,043 | -84.862% |
| 2026-06-09 | 2.3600 | 2.3600 | 2.2500 | 2.2500 | -3.017% | 3 | 1,041 | -85.333% |
| 2026-06-08 | 2.4000 | 2.4000 | 2.2500 | 2.3200 | +1.754% | 4 | 1,041 | -85.776% |
| 2026-06-05 | 2.3500 | 2.3800 | 2.2800 | 2.2800 | -8.065% | 6 | 1,039 | -85.526% |
| 2026-06-04 | 2.5200 | 2.6400 | 2.4800 | 2.4800 | +2.905% | 10 | 1,036 | -86.694% |
| 2026-06-03 | 2.5500 | 2.6400 | 2.4100 | 2.4100 | -12.681% | 26 | 1,023 | -86.307% |
| 2026-06-02 | 2.9400 | 2.9400 | 2.6800 | 2.7600 | -5.155% | 11 | 1,019 | -88.043% |
| 2026-06-01 | 2.8500 | 3.0500 | 2.8500 | 2.9100 | -4.590% | 32 | 1,012 | -88.660% |
| 2026-05-29 | 2.8600 | 3.0500 | 2.8600 | 3.0500 | +6.643% | 4 | 1,010 | -89.180% |
| 2026-05-28 | 2.7800 | 2.8600 | 2.7600 | 2.8600 | -7.443% | 17 | 1,007 | -88.462% |
| 2026-05-27 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | -3.438% | 10 | 1,002 | -89.320% |
| 2026-05-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.904% | 1 | 1,003 | -89.688% |
| 2026-05-22 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -8.767% | 3 | 1,000 | -90.090% |
| 2026-05-19 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +7.353% | 16 | 1,012 | -90.959% |
| 2026-05-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +19.298% | 4 | 1,012 | -90.294% |
| 2026-05-15 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | -4.362% | 128 | 899 | -88.421% |
| 2026-05-14 | 2.9200 | 3.1500 | 2.9200 | 2.9800 | -11.045% | 6 | 893 | -88.926% |
| 2026-05-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +31.890% | 100 | 866 | -90.149% |
| 2026-05-11 | 2.8400 | 3.2000 | 2.5000 | 2.5400 | -15.050% | 30 | 851 | -87.008% |
| 2026-05-08 | 2.9500 | 3.0000 | 2.9500 | 2.9900 | -6.562% | 26 | 845 | -88.963% |
| 2026-05-07 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | +3.226% | 19 | 851 | -89.688% |
| 2026-05-06 | 3.0000 | 3.1000 | 2.9700 | 3.1000 | +1.639% | 20 | 848 | -89.355% |
| 2026-05-05 | 3.5000 | 3.5000 | 2.9600 | 3.0500 | -17.790% | 132 | 847 | -89.180% |
| 2026-05-04 | 3.8000 | 3.8000 | 3.7000 | 3.7100 | -7.250% | 8 | 840 | -91.105% |
| 2026-05-01 | 4.2500 | 4.4500 | 4.0000 | 4.0000 | -10.314% | 52 | 827 | -91.750% |
| 2026-04-30 | 4.2000 | 4.4600 | 4.2000 | 4.4600 | +11.500% | 25 | 821 | -92.601% |
| 2026-04-29 | 3.8000 | 4.3500 | 3.8000 | 4.0000 | +11.111% | 6 | 815 | -91.750% |
| 2026-04-28 | 3.8000 | 3.8000 | 3.5000 | 3.6000 | -10.000% | 35 | 809 | -90.833% |
| 2026-04-27 | 3.3000 | 4.0500 | 3.3000 | 4.0000 | 0.000% | 41 | 813 | -91.750% |
| 2026-04-24 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | -0.744% | 42 | 812 | -91.750% |
| 2026-04-23 | 4.5500 | 4.5500 | 4.0300 | 4.0300 | -7.356% | 27 | 794 | -91.811% |
| 2026-04-22 | 4.5500 | 4.7000 | 4.3000 | 4.3500 | +3.571% | 133 | 746 | -92.414% |
| 2026-04-21 | 4.4500 | 4.7000 | 4.1500 | 4.2000 | -10.638% | 38 | 757 | -92.143% |
| 2026-04-20 | 5.4000 | 5.5500 | 4.4700 | 4.7000 | -10.476% | 101 | 738 | -92.979% |
| 2026-04-17 | 4.8200 | 5.9500 | 4.8200 | 5.2500 | -45.596% | 329 | 570 | -93.714% |
| 2026-04-16 | 9.9500 | 10.1000 | 9.6500 | 9.6500 | +1.793% | 148 | 447 | -96.580% |
| 2026-04-15 | 9.1000 | 9.5000 | 9.1000 | 9.4800 | +4.176% | 8 | 447 | -96.519% |
| 2026-04-14 | 8.4500 | 9.1000 | 8.4500 | 9.1000 | +14.178% | 13 | 449 | -96.374% |
| 2026-04-13 | 8.0000 | 8.4000 | 7.6500 | 7.9700 | +4.593% | 21 | 447 | -95.859% |
| 2026-04-09 | 7.0000 | 7.9000 | 7.0000 | 7.6200 | +14.243% | 127 | 428 | -95.669% |
| 2026-04-08 | 6.8300 | 6.8300 | 6.6700 | 6.6700 | -0.892% | 3 | 327 | -95.052% |
| 2026-04-07 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +1.970% | 10 | 326 | -95.097% |
| 2026-04-06 | 6.5800 | 6.6000 | 6.5800 | 6.6000 | +2.167% | 10 | 326 | -95.000% |
| 2026-04-02 | 6.3700 | 6.5500 | 6.3500 | 6.4600 | +14.336% | 37 | 339 | -94.892% |
| 2026-04-01 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | -1.739% | 26 | 339 | -94.159% |
| 2026-03-31 | 5.5400 | 5.7500 | 5.5400 | 5.7500 | +16.162% | 8 | 362 | -94.261% |
| 2026-03-30 | 5.1100 | 5.1100 | 4.9500 | 4.9500 | -7.477% | 41 | 362 | -93.333% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | +12.632% | 2 | 362 | -93.832% |
| 2026-03-26 | 4.9600 | 4.9600 | 4.7500 | 4.7500 | +6.742% | 13 | 362 | -93.053% |
| 2026-03-25 | 4.8400 | 5.0500 | 4.4500 | 4.4500 | -3.261% | 13 | 362 | -92.584% |
| 2026-03-24 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -9.804% | 43 | 361 | -92.826% |
| 2026-03-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +5.809% | 2 | 319 | -93.529% |
| 2026-03-20 | 5.0000 | 5.0000 | 4.8200 | 4.8200 | -1.633% | 5 | 319 | -93.154% |
| 2026-03-19 | 5.9200 | 5.9200 | 4.7500 | 4.9000 | -16.239% | 68 | 322 | -93.265% |
| 2026-03-18 | 5.7400 | 5.8500 | 5.6400 | 5.8500 | +6.364% | 192 | 322 | -94.359% |
| 2026-03-17 | 6.3000 | 6.3000 | 5.5000 | 5.5000 | -14.063% | 4 | 200 | -94.000% |
| 2026-03-13 | 6.6300 | 7.0500 | 5.9400 | 6.4000 | +3.226% | 8 | 200 | -94.844% |
| 2026-03-12 | 6.3300 | 6.3300 | 6.2000 | 6.2000 | -4.615% | 10 | 198 | -94.677% |
| 2026-03-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 3 | 194 | -94.923% |
| 2026-03-10 | 7.0000 | 7.2400 | 6.9500 | 7.0000 | 0.000% | 25 | 191 | -95.286% |
| 2026-03-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 2 | 182 | -95.286% |
| 2026-03-06 | 7.8700 | 8.0000 | 7.8700 | 8.0000 | +3.896% | 19 | 182 | -95.875% |
| 2026-03-05 | 7.7200 | 7.7200 | 7.7000 | 7.7000 | +1.183% | 10 | 165 | -95.714% |
| 2026-03-04 | 7.6200 | 7.6200 | 7.4500 | 7.6100 | +4.821% | 21 | 173 | -95.664% |
| 2026-03-03 | 7.0500 | 7.6000 | 6.9500 | 7.2600 | -1.224% | 242 | 153 | -95.455% |
| 2026-03-02 | 7.2600 | 7.3500 | 7.2600 | 7.3500 | +5.000% | 2 | 67 | -95.510% |
| 2026-02-27 | 7.0000 | 7.0000 | 5.3000 | 7.0000 | 0.000% | 75 | 67 | -95.286% |