NFLX270319C00140000
NFLX Mar 19 2027 140.00 Call
optionOPRA
EODOct 6, 2026
0.15USD+7.143%(+0.01)1Vol1,184OI
NFLX270319C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 1,185 | 0.000% |
| 2026-10-05 | 0.1400 | 0.1700 | 0.1400 | 0.1400 | 0.000% | 46 | 1,183 | +7.143% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 10 | 1,173 | +7.143% |
| 2026-10-01 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 20 | 1,163 | 0.000% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 20 | 1,152 | -16.667% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 11 | 1,141 | -21.053% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 16 | 1,137 | -25.000% |
| 2026-09-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 1,136 | -34.783% |
| 2026-09-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 3 | 1,133 | -37.500% |
| 2026-09-23 | 0.2500 | 0.2800 | 0.2400 | 0.2400 | -11.111% | 7 | 1,128 | -37.500% |
| 2026-09-22 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | +3.846% | 13 | 1,115 | -44.444% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | -21.212% | 13 | 1,106 | -42.308% |
| 2026-09-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 1,106 | -54.545% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | +2.703% | 22 | 1,096 | -60.526% |
| 2026-09-11 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.000% | 18 | 1,081 | -59.459% |
| 2026-09-10 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -7.500% | 4 | 1,079 | -59.459% |
| 2026-09-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 1,079 | -62.500% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 123 | 1,079 | -62.500% |
| 2026-09-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -24.138% | 1 | 1,080 | -65.909% |
| 2026-09-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 1,080 | -74.138% |
| 2026-09-02 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -31.034% | 15 | 1,080 | -75.000% |
| 2026-08-28 | 0.5800 | 0.8700 | 0.4500 | 0.8700 | +58.182% | 4 | 1,079 | -82.759% |
| 2026-08-27 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | -19.118% | 8 | 1,080 | -72.727% |
| 2026-08-26 | 0.6900 | 0.6900 | 0.6000 | 0.6800 | -6.849% | 6 | 1,080 | -77.941% |
| 2026-08-25 | 0.7100 | 0.8500 | 0.7000 | 0.7300 | +10.606% | 308 | 795 | -79.452% |
| 2026-08-24 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | +3.125% | 4 | 795 | -77.273% |
| 2026-08-21 | 0.7100 | 0.7100 | 0.6300 | 0.6400 | 0.000% | 31 | 791 | -76.563% |
| 2026-08-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 5 | 786 | -76.563% |
| 2026-08-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +18.644% | 20 | 786 | -78.571% |
| 2026-08-17 | 0.5700 | 0.6300 | 0.5700 | 0.5900 | -10.606% | 23 | 786 | -74.576% |
| 2026-08-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 30 | 756 | -77.273% |
| 2026-08-13 | 0.6000 | 0.6300 | 0.5400 | 0.6000 | +11.111% | 9 | 750 | -75.000% |
| 2026-08-12 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 40 | 720 | -72.222% |
| 2026-08-10 | 0.5600 | 0.6100 | 0.5500 | 0.5500 | -1.786% | 3 | 718 | -72.727% |
| 2026-08-06 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.000% | 21 | 718 | -73.214% |
| 2026-08-03 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 40 | 738 | -73.214% |
| 2026-07-31 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.000% | 6 | 737 | -70.000% |
| 2026-07-30 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -9.091% | 2 | 737 | -70.000% |
| 2026-07-29 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | -5.172% | 9 | 737 | -72.727% |
| 2026-07-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +20.833% | 1 | 736 | -74.138% |
| 2026-07-27 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | -2.041% | 46 | 696 | -68.750% |
| 2026-07-23 | 0.3900 | 0.4900 | 0.3900 | 0.4900 | +4.255% | 51 | 707 | -69.388% |
| 2026-07-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 708 | -68.085% |
| 2026-07-21 | 0.4900 | 0.4900 | 0.4300 | 0.4700 | +6.818% | 8 | 705 | -68.085% |
| 2026-07-20 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | -24.138% | 6 | 702 | -65.909% |
| 2026-07-17 | 0.3800 | 0.6000 | 0.3800 | 0.5800 | -27.500% | 79 | 717 | -74.138% |
| 2026-07-16 | 0.8000 | 0.8300 | 0.7500 | 0.8000 | -8.046% | 21 | 719 | -81.250% |
| 2026-07-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -2.247% | 6 | 713 | -82.759% |
| 2026-07-10 | 0.8000 | 0.8900 | 0.8000 | 0.8900 | -9.184% | 20 | 703 | -83.146% |
| 2026-07-08 | 0.9600 | 1.0300 | 0.9600 | 0.9800 | +1.031% | 7 | 703 | -84.694% |
| 2026-07-07 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -7.619% | 11 | 693 | -84.536% |
| 2026-07-02 | 0.9600 | 1.0500 | 0.9500 | 1.0500 | +25.000% | 17 | 708 | -85.714% |
| 2026-06-29 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +1.205% | 6 | 708 | -82.143% |
| 2026-06-26 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +18.571% | 150 | 748 | -81.928% |
| 2026-06-25 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -6.667% | 2 | 747 | -78.571% |
| 2026-06-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 5 | 747 | -80.000% |
| 2026-06-23 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | 0.000% | 10 | 742 | -81.250% |
| 2026-06-22 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | -25.926% | 7 | 742 | -81.250% |
| 2026-06-18 | 1.0000 | 1.0800 | 0.9500 | 1.0800 | +6.931% | 23 | 741 | -86.111% |
| 2026-06-16 | 1.0800 | 1.0800 | 1.0000 | 1.0100 | -15.833% | 33 | 718 | -85.149% |
| 2026-06-15 | 1.2100 | 1.2100 | 1.1000 | 1.2000 | +9.091% | 18 | 728 | -87.500% |
| 2026-06-12 | 1.4000 | 1.4000 | 1.0700 | 1.1000 | -8.333% | 11 | 730 | -86.364% |
| 2026-06-11 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -18.919% | 20 | 710 | -87.500% |
| 2026-06-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +9.630% | 1 | 710 | -89.865% |
| 2026-06-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -9.396% | 10 | 700 | -88.889% |
| 2026-06-08 | 1.4000 | 1.5100 | 1.4000 | 1.4900 | -0.667% | 26 | 682 | -89.933% |
| 2026-06-05 | 1.4500 | 1.5000 | 1.3800 | 1.5000 | -2.597% | 37 | 679 | -90.000% |
| 2026-06-04 | 1.6700 | 1.6700 | 1.5000 | 1.5400 | +3.356% | 15 | 664 | -90.260% |
| 2026-06-03 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -19.022% | 20 | 644 | -89.933% |
| 2026-06-01 | 1.7500 | 1.8500 | 1.6500 | 1.8400 | +5.143% | 111 | 596 | -91.848% |
| 2026-05-29 | 1.7000 | 1.8200 | 1.7000 | 1.7500 | +9.375% | 9 | 596 | -91.429% |
| 2026-05-28 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | -8.571% | 22 | 575 | -90.625% |
| 2026-05-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.685% | 1 | 575 | -91.429% |
| 2026-05-26 | 1.5000 | 1.9000 | 1.5000 | 1.7800 | -11.443% | 7 | 575 | -91.573% |
| 2026-05-19 | 1.8900 | 2.0100 | 1.8900 | 2.0100 | +6.915% | 2 | 574 | -92.537% |
| 2026-05-18 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +8.046% | 4 | 575 | -92.021% |
| 2026-05-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -6.452% | 3 | 572 | -91.379% |
| 2026-05-12 | 1.5100 | 1.8600 | 1.5100 | 1.8600 | +29.167% | 95 | 590 | -91.935% |
| 2026-05-11 | 1.6500 | 1.7500 | 1.3400 | 1.4400 | -13.772% | 85 | 585 | -89.583% |
| 2026-05-08 | 1.6000 | 1.7400 | 1.6000 | 1.6700 | -6.180% | 105 | 515 | -91.018% |
| 2026-05-07 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +4.094% | 1 | 514 | -91.573% |
| 2026-05-05 | 1.8900 | 1.8900 | 1.5400 | 1.7100 | -18.182% | 187 | 427 | -91.228% |
| 2026-05-04 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -9.130% | 1 | 426 | -92.823% |
| 2026-05-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.883% | 11 | 435 | -93.478% |
| 2026-04-30 | 2.5400 | 2.5500 | 2.4700 | 2.4700 | +8.811% | 194 | 321 | -93.927% |
| 2026-04-27 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -2.575% | 4 | 325 | -93.392% |
| 2026-04-24 | 2.2700 | 2.4000 | 2.2700 | 2.3300 | -0.427% | 62 | 337 | -93.562% |
| 2026-04-23 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | -2.905% | 28 | 340 | -93.590% |
| 2026-04-22 | 2.5000 | 2.5000 | 2.4000 | 2.4100 | +4.783% | 17 | 331 | -93.776% |
| 2026-04-21 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -9.804% | 51 | 326 | -93.478% |
| 2026-04-20 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | -13.559% | 11 | 317 | -94.118% |
| 2026-04-17 | 2.9200 | 3.3000 | 2.9000 | 2.9500 | -48.962% | 75 | 290 | -94.915% |
| 2026-04-16 | 5.7000 | 6.1000 | 5.7000 | 5.7800 | +5.091% | 144 | 222 | -97.405% |
| 2026-04-15 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | +0.182% | 19 | 222 | -97.273% |
| 2026-04-14 | 5.0000 | 5.5000 | 4.8200 | 5.4900 | +18.065% | 27 | 222 | -97.268% |
| 2026-04-13 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.649% | 2 | 200 | -96.774% |
| 2026-04-10 | 4.4500 | 4.5300 | 4.1000 | 4.5300 | +1.342% | 66 | 199 | -96.689% |
| 2026-04-09 | 4.5000 | 4.5000 | 4.3900 | 4.4700 | +13.165% | 61 | 152 | -96.644% |
| 2026-04-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +21.538% | 1 | 92 | -96.203% |
| 2026-04-01 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | -1.216% | 4 | 93 | -95.385% |
| 2026-03-31 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +11.525% | 1 | 92 | -95.441% |
| 2026-03-30 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 2 | 92 | -94.915% |
| 2026-03-27 | 3.3500 | 3.3500 | 3.0500 | 3.0500 | +1.667% | 6 | 92 | -95.082% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 5 | 95 | -95.000% |
| 2026-03-25 | 2.7000 | 2.7000 | 2.6300 | 2.6300 | -7.067% | 2 | 90 | -94.297% |
| 2026-03-24 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.667% | 1 | 90 | -94.700% |
| 2026-03-20 | 2.7100 | 3.0000 | 2.7100 | 3.0000 | -7.692% | 5 | 90 | -95.000% |
| 2026-03-17 | 3.6000 | 3.6000 | 3.2500 | 3.2500 | -11.444% | 6 | 89 | -95.385% |
| 2026-03-16 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | -5.656% | 6 | 88 | -95.913% |
| 2026-03-12 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -1.768% | 1 | 82 | -96.144% |
| 2026-03-11 | 4.1000 | 4.1000 | 3.9600 | 3.9600 | -9.174% | 2 | 82 | -96.212% |
| 2026-03-10 | 4.5500 | 4.5500 | 4.3600 | 4.3600 | -11.919% | 31 | 80 | -96.560% |
| 2026-03-06 | 4.7200 | 4.9500 | 4.7200 | 4.9500 | +5.319% | 8 | 80 | -96.970% |
| 2026-03-05 | 5.0000 | 5.0000 | 4.6000 | 4.7000 | +2.845% | 18 | 81 | -96.809% |
| 2026-03-04 | 4.5100 | 4.5700 | 4.5100 | 4.5700 | +8.294% | 3 | 71 | -96.718% |
| 2026-03-03 | 4.5200 | 4.5200 | 4.2200 | 4.2200 | -7.253% | 83 | 69 | -96.445% |
| 2026-03-02 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +3.409% | 2 | 26 | -96.703% |
| 2026-02-27 | 4.0000 | 4.4000 | 3.7500 | 4.4000 | 0.000% | 24 | 24 | -96.591% |