NFLX270319C00130000
NFLX Mar 19 2027 130.00 Call
optionOPRA
EODOct 8, 2026
0.26USD+13.043%(+0.03)294Vol1,857OI
NFLX270319C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.2600 | 0.2800 | 0.2300 | 0.2600 | +13.043% | 294 | 1,864 | 0.000% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 35 | 1,877 | +13.043% |
| 2026-10-06 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +9.091% | 60 | 1,861 | +8.333% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | +15.789% | 26 | 1,871 | +18.182% |
| 2026-10-02 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | -20.833% | 49 | 1,835 | +36.842% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 5 | 1,840 | +8.333% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -23.333% | 1 | 1,841 | +13.043% |
| 2026-09-29 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | -6.250% | 9 | 1,842 | -13.333% |
| 2026-09-25 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -5.882% | 42 | 1,826 | -18.750% |
| 2026-09-24 | 0.3300 | 0.3400 | 0.2900 | 0.3400 | 0.000% | 50 | 1,834 | -23.529% |
| 2026-09-23 | 0.3500 | 0.3900 | 0.3200 | 0.3400 | -8.108% | 399 | 1,590 | -23.529% |
| 2026-09-22 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | -11.905% | 38 | 1,588 | -29.730% |
| 2026-09-21 | 0.3500 | 0.4300 | 0.3500 | 0.4200 | +5.000% | 72 | 1,607 | -38.095% |
| 2026-09-18 | 0.3500 | 0.4000 | 0.3000 | 0.4000 | -14.894% | 162 | 1,633 | -35.000% |
| 2026-09-17 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | -6.000% | 8 | 1,633 | -44.681% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 4 | 1,629 | -48.000% |
| 2026-09-15 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | -14.286% | 228 | 1,472 | -56.667% |
| 2026-09-14 | 0.7000 | 0.7300 | 0.6600 | 0.7000 | +22.807% | 124 | 1,465 | -62.857% |
| 2026-09-11 | 0.6400 | 0.6400 | 0.5400 | 0.5700 | +3.636% | 60 | 1,483 | -54.386% |
| 2026-09-10 | 0.5500 | 0.6100 | 0.5300 | 0.5500 | -15.385% | 59 | 1,478 | -52.727% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 1,477 | -60.000% |
| 2026-09-08 | 0.6900 | 0.6900 | 0.5900 | 0.6000 | -13.043% | 334 | 1,246 | -56.667% |
| 2026-09-04 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | -18.824% | 3 | 1,247 | -62.319% |
| 2026-09-03 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | -5.556% | 25 | 1,222 | -69.412% |
| 2026-09-02 | 1.0500 | 1.0500 | 0.8800 | 0.9000 | +3.448% | 4 | 1,225 | -71.111% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | +6.098% | 4 | 1,226 | -70.115% |
| 2026-08-31 | 0.9600 | 0.9600 | 0.8200 | 0.8200 | -7.865% | 71 | 1,219 | -68.293% |
| 2026-08-28 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | +4.706% | 4 | 1,219 | -70.787% |
| 2026-08-27 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -23.423% | 8 | 1,212 | -69.412% |
| 2026-08-25 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +8.824% | 3 | 1,210 | -76.577% |
| 2026-08-24 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +13.333% | 1 | 1,209 | -74.510% |
| 2026-08-21 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | -14.286% | 32 | 1,187 | -71.111% |
| 2026-08-20 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 4 | 1,183 | -75.238% |
| 2026-08-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +14.583% | 3 | 1,185 | -76.364% |
| 2026-08-18 | 0.9600 | 1.1600 | 0.9600 | 0.9600 | +6.667% | 3 | 1,184 | -72.917% |
| 2026-08-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 5 | 1,179 | -71.111% |
| 2026-08-14 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | -5.941% | 65 | 1,143 | -72.632% |
| 2026-08-13 | 0.8700 | 1.0100 | 0.8700 | 1.0100 | +21.687% | 32 | 1,134 | -74.257% |
| 2026-08-11 | 0.9300 | 1.1700 | 0.8300 | 0.8300 | -13.542% | 174 | 1,134 | -68.675% |
| 2026-08-10 | 0.9400 | 1.1300 | 0.8300 | 0.9600 | +11.628% | 52 | 1,156 | -72.917% |
| 2026-08-07 | 0.6000 | 0.8600 | 0.6000 | 0.8600 | -1.149% | 7 | 1,155 | -69.767% |
| 2026-08-05 | 1.2500 | 1.2500 | 0.8700 | 0.8700 | +10.127% | 42 | 1,154 | -70.115% |
| 2026-08-04 | 0.8200 | 0.8200 | 0.7500 | 0.7900 | -1.250% | 27 | 1,144 | -67.089% |
| 2026-08-03 | 0.8000 | 0.8300 | 0.7400 | 0.8000 | +3.896% | 57 | 1,101 | -67.500% |
| 2026-07-30 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | +8.451% | 13 | 1,101 | -66.234% |
| 2026-07-29 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 4 | 1,099 | -63.380% |
| 2026-07-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 5 | 1,094 | -65.333% |
| 2026-07-27 | 0.6900 | 0.7200 | 0.5500 | 0.6600 | -5.714% | 778 | 1,576 | -60.606% |
| 2026-07-24 | 0.5600 | 0.7000 | 0.5600 | 0.7000 | +14.754% | 6 | 1,576 | -62.857% |
| 2026-07-23 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | +1.667% | 26 | 1,576 | -57.377% |
| 2026-07-22 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 0.000% | 98 | 1,481 | -56.667% |
| 2026-07-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 4 | 1,478 | -56.667% |
| 2026-07-20 | 0.5200 | 0.6700 | 0.5200 | 0.6700 | -8.219% | 33 | 1,505 | -61.194% |
| 2026-07-17 | 0.7900 | 0.7900 | 0.5100 | 0.7300 | -36.522% | 910 | 2,057 | -64.384% |
| 2026-07-16 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | +9.524% | 37 | 2,052 | -77.391% |
| 2026-07-15 | 1.1400 | 1.2800 | 1.0500 | 1.0500 | -7.895% | 51 | 2,042 | -75.238% |
| 2026-07-14 | 1.1500 | 1.2000 | 1.1000 | 1.1400 | -5.000% | 193 | 1,891 | -77.193% |
| 2026-07-13 | 1.2900 | 1.3100 | 1.2000 | 1.2000 | 0.000% | 20 | 1,873 | -78.333% |
| 2026-07-10 | 1.1100 | 1.2600 | 1.1100 | 1.2000 | -11.111% | 57 | 1,855 | -78.333% |
| 2026-07-09 | 1.3300 | 1.3500 | 1.2100 | 1.3500 | 0.000% | 14 | 1,848 | -80.741% |
| 2026-07-08 | 1.1600 | 1.3500 | 1.1600 | 1.3500 | -3.571% | 6 | 1,848 | -80.741% |
| 2026-07-07 | 1.4100 | 1.4100 | 1.2800 | 1.4000 | +9.375% | 18 | 1,836 | -81.429% |
| 2026-07-06 | 1.2500 | 1.3000 | 1.2000 | 1.2800 | -10.490% | 27 | 1,827 | -79.688% |
| 2026-07-02 | 1.2500 | 1.5000 | 1.2500 | 1.4300 | +28.829% | 65 | 1,786 | -81.818% |
| 2026-07-01 | 1.0200 | 1.1700 | 1.0000 | 1.1100 | +1.835% | 28 | 1,774 | -76.577% |
| 2026-06-30 | 1.0400 | 1.1000 | 0.9900 | 1.0900 | -1.802% | 16 | 1,771 | -76.147% |
| 2026-06-29 | 1.2100 | 1.3300 | 1.1100 | 1.1100 | +0.909% | 431 | 1,678 | -76.577% |
| 2026-06-26 | 1.0700 | 1.2400 | 1.0700 | 1.1000 | +5.769% | 375 | 1,614 | -76.364% |
| 2026-06-25 | 0.9800 | 1.1400 | 0.9600 | 1.0400 | +4.000% | 51 | 1,585 | -75.000% |
| 2026-06-24 | 1.0400 | 1.1000 | 1.0000 | 1.0000 | -6.542% | 40 | 1,549 | -74.000% |
| 2026-06-23 | 1.1900 | 1.2000 | 1.0700 | 1.0700 | -10.833% | 197 | 1,364 | -75.701% |
| 2026-06-22 | 1.3000 | 1.4300 | 1.0700 | 1.2000 | -14.286% | 108 | 1,303 | -78.333% |
| 2026-06-18 | 1.3200 | 1.4000 | 1.2800 | 1.4000 | +1.449% | 17 | 1,298 | -81.429% |
| 2026-06-17 | 1.6900 | 1.6900 | 1.3000 | 1.3800 | -5.479% | 48 | 1,276 | -81.159% |
| 2026-06-16 | 1.4900 | 1.4900 | 1.4100 | 1.4600 | -9.877% | 46 | 1,235 | -82.192% |
| 2026-06-12 | 1.6700 | 1.6700 | 1.5000 | 1.6200 | -7.429% | 27 | 1,222 | -83.951% |
| 2026-06-11 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | -3.846% | 6 | 1,217 | -85.143% |
| 2026-06-10 | 2.0200 | 2.0200 | 1.8200 | 1.8200 | -2.151% | 124 | 1,123 | -85.714% |
| 2026-06-09 | 2.0000 | 2.0000 | 1.8500 | 1.8600 | -5.584% | 21 | 1,106 | -86.022% |
| 2026-06-08 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | -2.475% | 26 | 1,080 | -86.802% |
| 2026-06-05 | 1.9600 | 2.0200 | 1.9100 | 2.0200 | -2.415% | 12 | 1,072 | -87.129% |
| 2026-06-04 | 2.0800 | 2.1000 | 2.0200 | 2.0700 | -2.358% | 16 | 1,060 | -87.440% |
| 2026-06-03 | 2.2000 | 2.2600 | 2.0000 | 2.1200 | -8.621% | 121 | 1,014 | -87.736% |
| 2026-06-02 | 2.5000 | 2.5000 | 2.2000 | 2.3200 | -7.200% | 35 | 988 | -88.793% |
| 2026-06-01 | 2.4500 | 2.6000 | 2.3200 | 2.5000 | 0.000% | 269 | 1,054 | -89.600% |
| 2026-05-29 | 2.3800 | 2.5000 | 2.3800 | 2.5000 | +4.167% | 6 | 1,049 | -89.600% |
| 2026-05-28 | 2.4000 | 2.6900 | 2.2200 | 2.4000 | -4.382% | 32 | 1,023 | -89.167% |
| 2026-05-27 | 2.5000 | 2.7000 | 2.5000 | 2.5100 | -5.283% | 115 | 943 | -89.641% |
| 2026-05-26 | 2.5900 | 2.6900 | 2.5900 | 2.6500 | -3.636% | 43 | 940 | -90.189% |
| 2026-05-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.482% | 3 | 937 | -90.545% |
| 2026-05-21 | 2.6800 | 2.9000 | 2.6800 | 2.8200 | +5.618% | 56 | 935 | -90.780% |
| 2026-05-20 | 2.5000 | 2.6700 | 2.5000 | 2.6700 | -5.319% | 11 | 928 | -90.262% |
| 2026-05-19 | 3.0000 | 3.1000 | 2.6600 | 2.8200 | +2.920% | 576 | 860 | -90.780% |
| 2026-05-18 | 2.3500 | 2.7400 | 2.3500 | 2.7400 | +15.126% | 11 | 849 | -90.511% |
| 2026-05-15 | 2.6500 | 2.6500 | 2.3100 | 2.3800 | -0.833% | 86 | 801 | -89.076% |
| 2026-05-14 | 2.5100 | 2.5900 | 2.1500 | 2.4000 | -7.692% | 109 | 732 | -89.167% |
| 2026-05-13 | 2.4200 | 2.6400 | 2.3600 | 2.6000 | -0.763% | 107 | 678 | -90.000% |
| 2026-05-12 | 2.1800 | 2.6200 | 2.1700 | 2.6200 | +24.762% | 35 | 669 | -90.076% |
| 2026-05-11 | 2.3500 | 2.5000 | 2.1000 | 2.1000 | -17.647% | 25 | 649 | -87.619% |
| 2026-05-08 | 2.4700 | 2.5500 | 2.4000 | 2.5500 | -0.391% | 23 | 636 | -89.804% |
| 2026-05-07 | 2.6200 | 2.9600 | 2.5600 | 2.5600 | -0.389% | 66 | 614 | -89.844% |
| 2026-05-06 | 2.3500 | 2.6000 | 2.3500 | 2.5700 | +0.784% | 36 | 608 | -89.883% |
| 2026-05-05 | 2.9200 | 2.9200 | 2.3000 | 2.5500 | -16.393% | 155 | 555 | -89.804% |
| 2026-05-04 | 3.2200 | 3.2200 | 3.0500 | 3.0500 | -4.688% | 42 | 524 | -91.475% |
| 2026-05-01 | 3.7000 | 3.7000 | 3.2000 | 3.2000 | -11.111% | 35 | 505 | -91.875% |
| 2026-04-30 | 3.3500 | 3.7500 | 3.3500 | 3.6000 | +10.769% | 19 | 499 | -92.778% |
| 2026-04-29 | 3.4000 | 3.4000 | 3.2000 | 3.2500 | -1.515% | 7 | 505 | -92.000% |
| 2026-04-28 | 2.9000 | 3.3500 | 2.9000 | 3.3000 | +4.762% | 56 | 503 | -92.121% |
| 2026-04-27 | 3.2000 | 3.4300 | 3.1000 | 3.1500 | -4.545% | 47 | 512 | -91.746% |
| 2026-04-24 | 3.3500 | 3.5500 | 3.2000 | 3.3000 | -5.714% | 24 | 501 | -92.121% |
| 2026-04-23 | 3.8000 | 3.8000 | 3.3600 | 3.5000 | -1.408% | 33 | 484 | -92.571% |
| 2026-04-22 | 3.6000 | 3.9000 | 3.5000 | 3.5500 | +4.412% | 22 | 484 | -92.676% |
| 2026-04-21 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | -13.265% | 26 | 474 | -92.353% |
| 2026-04-20 | 4.4000 | 4.4000 | 3.6500 | 3.9200 | -12.889% | 46 | 455 | -93.367% |
| 2026-04-17 | 4.0000 | 5.0000 | 4.0000 | 4.5000 | -43.750% | 256 | 355 | -94.222% |
| 2026-04-16 | 8.0000 | 8.6500 | 7.9000 | 8.0000 | +2.564% | 47 | 329 | -96.750% |
| 2026-04-15 | 8.0000 | 8.0000 | 7.3200 | 7.8000 | +2.902% | 16 | 329 | -96.667% |
| 2026-04-14 | 6.7900 | 7.6000 | 6.7900 | 7.5800 | +12.966% | 139 | 321 | -96.570% |
| 2026-04-13 | 6.3500 | 6.8000 | 6.3500 | 6.7100 | +0.902% | 28 | 242 | -96.125% |
| 2026-04-10 | 6.3000 | 6.6500 | 6.3000 | 6.6500 | +3.906% | 16 | 218 | -96.090% |
| 2026-04-09 | 6.4000 | 6.6500 | 6.3500 | 6.4000 | +15.108% | 25 | 212 | -95.938% |
| 2026-04-08 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -0.714% | 1 | 208 | -95.324% |
| 2026-04-07 | 5.6500 | 6.0000 | 5.6000 | 5.6000 | +2.564% | 4 | 208 | -95.357% |
| 2026-04-06 | 6.2000 | 6.2000 | 5.4500 | 5.4600 | +13.043% | 27 | 209 | -95.238% |
| 2026-04-02 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -1.429% | 10 | 200 | -94.617% |
| 2026-03-31 | 4.8700 | 4.9000 | 4.8700 | 4.9000 | +9.865% | 7 | 200 | -94.694% |
| 2026-03-30 | 4.4700 | 4.4700 | 4.4600 | 4.4600 | +3.721% | 2 | 195 | -94.170% |
| 2026-03-27 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | -6.725% | 5 | 197 | -93.953% |
| 2026-03-26 | 4.0000 | 5.0000 | 4.0000 | 4.6100 | +21.316% | 65 | 197 | -94.360% |
| 2026-03-24 | 4.3300 | 4.3300 | 3.8000 | 3.8000 | -11.628% | 32 | 136 | -93.158% |
| 2026-03-23 | 4.0800 | 4.3000 | 4.0800 | 4.3000 | +7.500% | 9 | 135 | -93.953% |
| 2026-03-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.667% | 1 | 132 | -93.500% |
| 2026-03-18 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +4.348% | 12 | 132 | -94.583% |
| 2026-03-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -16.364% | 6 | 131 | -94.348% |
| 2026-03-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 129 | -95.273% |
| 2026-03-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 130 | -95.185% |
| 2026-03-11 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -10.084% | 4 | 131 | -95.140% |
| 2026-03-10 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -8.179% | 20 | 130 | -95.630% |
| 2026-03-06 | 6.6000 | 6.8300 | 6.4800 | 6.4800 | -2.115% | 13 | 126 | -95.988% |
| 2026-03-05 | 6.6400 | 6.6400 | 6.6200 | 6.6200 | +3.115% | 9 | 119 | -96.073% |
| 2026-03-04 | 6.5000 | 6.5900 | 6.1500 | 6.4200 | +8.814% | 89 | 118 | -95.950% |
| 2026-03-03 | 5.9600 | 6.0000 | 5.9000 | 5.9000 | -6.051% | 4 | 62 | -95.593% |
| 2026-03-02 | 6.3500 | 6.3500 | 5.6700 | 6.2800 | +2.280% | 14 | 62 | -95.860% |
| 2026-02-27 | 4.5300 | 6.1400 | 4.4300 | 6.1400 | +68.219% | 48 | 48 | -95.765% |
| 2026-02-26 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | +19.281% | 3 | 0 | -92.877% |
| 2026-02-25 | 3.0000 | 3.0600 | 2.6900 | 3.0600 | 0.000% | 6 | 0 | -91.503% |