NFLX270319C00145000
NFLX Mar 19 2027 145.00 Call
optionOPRA
EODOct 6, 2026
0.16USD+33.333%(+0.04)2Vol613OI
NFLX270319C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +33.333% | 2 | 615 | 0.000% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1 | 615 | +33.333% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 4 | 612 | +60.000% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -7.143% | 56 | 606 | +23.077% |
| 2026-09-30 | 0.1100 | 0.1500 | 0.1100 | 0.1400 | -12.500% | 4 | 606 | +14.286% |
| 2026-09-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 605 | 0.000% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 12 | 593 | -5.882% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 3 | 590 | -15.789% |
| 2026-09-22 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.000% | 11 | 590 | -30.435% |
| 2026-09-21 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -8.000% | 3 | 592 | -30.435% |
| 2026-09-18 | 0.1700 | 0.2500 | 0.1700 | 0.2500 | -7.407% | 10 | 592 | -36.000% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 591 | -40.741% |
| 2026-09-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 11 | 587 | -46.667% |
| 2026-09-14 | 0.3600 | 0.3700 | 0.2700 | 0.3700 | +23.333% | 28 | 595 | -56.757% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -6.250% | 2 | 594 | -46.667% |
| 2026-09-10 | 0.6100 | 0.6100 | 0.3200 | 0.3200 | -33.333% | 3 | 593 | -50.000% |
| 2026-09-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 593 | -66.667% |
| 2026-08-28 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -15.789% | 2 | 594 | -66.667% |
| 2026-08-25 | 0.5100 | 0.5700 | 0.5100 | 0.5700 | -1.724% | 2 | 595 | -71.930% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 1 | 594 | -72.414% |
| 2026-08-18 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +29.787% | 7 | 592 | -73.770% |
| 2026-08-17 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -14.545% | 25 | 611 | -65.957% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 611 | -70.909% |
| 2026-08-13 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | +13.043% | 38 | 612 | -69.231% |
| 2026-08-12 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -11.538% | 20 | 597 | -65.217% |
| 2026-08-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 1 | 596 | -69.231% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 10 | 586 | -75.385% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 586 | -68.000% |
| 2026-07-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +20.000% | 1 | 586 | -66.667% |
| 2026-07-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 586 | -60.000% |
| 2026-07-17 | 0.4200 | 0.5000 | 0.3600 | 0.4500 | -35.714% | 13 | 582 | -64.444% |
| 2026-07-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 4 | 586 | -77.143% |
| 2026-07-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -14.815% | 1 | 586 | -76.812% |
| 2026-07-10 | 0.7200 | 0.8100 | 0.7200 | 0.8100 | +9.459% | 4 | 588 | -80.247% |
| 2026-07-08 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -24.490% | 5 | 588 | -78.378% |
| 2026-07-07 | 0.8700 | 1.0000 | 0.8300 | 0.9800 | +25.641% | 4 | 589 | -83.673% |
| 2026-07-06 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | -11.364% | 248 | 634 | -79.487% |
| 2026-07-02 | 0.8600 | 0.8800 | 0.8100 | 0.8800 | +6.024% | 3 | 633 | -81.818% |
| 2026-06-29 | 0.7700 | 0.8500 | 0.7300 | 0.8300 | +20.290% | 4 | 634 | -80.723% |
| 2026-06-25 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +7.812% | 1 | 633 | -76.812% |
| 2026-06-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 1 | 633 | -75.000% |
| 2026-06-22 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | -24.731% | 4 | 632 | -77.143% |
| 2026-06-18 | 0.8600 | 0.9300 | 0.8100 | 0.9300 | +13.415% | 4 | 630 | -82.796% |
| 2026-06-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.812% | 1 | 630 | -80.488% |
| 2026-06-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 5 | 625 | -84.158% |
| 2026-06-15 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +5.376% | 20 | 636 | -83.673% |
| 2026-06-12 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -30.597% | 5 | 633 | -82.796% |
| 2026-06-11 | 1.0500 | 1.3400 | 1.0500 | 1.3400 | +16.522% | 2 | 631 | -88.060% |
| 2026-06-10 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -10.156% | 20 | 631 | -86.087% |
| 2026-06-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 5 | 631 | -87.500% |
| 2026-06-05 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | -4.580% | 18 | 629 | -87.200% |
| 2026-06-04 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 5 | 629 | -87.786% |
| 2026-06-03 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | +13.043% | 2 | 628 | -87.692% |
| 2026-06-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -25.806% | 1 | 628 | -86.087% |
| 2026-06-01 | 1.4200 | 1.6400 | 1.4200 | 1.5500 | +2.649% | 5 | 627 | -89.677% |
| 2026-05-29 | 1.4800 | 1.5700 | 1.4300 | 1.5100 | +7.857% | 7 | 626 | -89.404% |
| 2026-05-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 1 | 626 | -88.571% |
| 2026-05-26 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | -10.843% | 6 | 626 | -89.189% |
| 2026-05-21 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | +11.409% | 127 | 535 | -90.361% |
| 2026-05-20 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -13.372% | 1 | 534 | -89.262% |
| 2026-05-18 | 1.3200 | 1.7200 | 1.3200 | 1.7200 | +24.638% | 103 | 437 | -90.698% |
| 2026-05-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -0.719% | 1 | 437 | -88.406% |
| 2026-05-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -12.025% | 1 | 437 | -88.489% |
| 2026-05-13 | 1.3500 | 1.5800 | 1.3000 | 1.5800 | +12.857% | 6 | 437 | -89.873% |
| 2026-05-12 | 1.4300 | 1.5400 | 1.4000 | 1.4000 | +20.690% | 278 | 458 | -88.571% |
| 2026-05-11 | 1.4000 | 1.4000 | 1.1500 | 1.1600 | -17.143% | 87 | 409 | -86.207% |
| 2026-05-08 | 1.3400 | 1.5100 | 1.3400 | 1.4000 | -7.285% | 29 | 408 | -88.571% |
| 2026-05-07 | 1.5800 | 1.6300 | 1.5100 | 1.5100 | +3.425% | 10 | 407 | -89.404% |
| 2026-05-06 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | +0.690% | 7 | 401 | -89.041% |
| 2026-05-05 | 1.6800 | 1.6800 | 1.4500 | 1.4500 | -15.698% | 21 | 396 | -88.966% |
| 2026-05-04 | 1.9400 | 1.9400 | 1.7100 | 1.7200 | -12.245% | 18 | 390 | -90.698% |
| 2026-05-01 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | -1.508% | 9 | 389 | -91.837% |
| 2026-04-30 | 1.8300 | 1.9900 | 1.8300 | 1.9900 | -18.107% | 2 | 388 | -91.960% |
| 2026-04-29 | 1.8200 | 2.4300 | 1.8200 | 2.4300 | +39.655% | 2 | 387 | -93.416% |
| 2026-04-28 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.421% | 1 | 387 | -90.805% |
| 2026-04-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 10 | 394 | -91.579% |
| 2026-04-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 10 | 384 | -91.111% |
| 2026-04-23 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | -1.478% | 11 | 379 | -92.000% |
| 2026-04-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 13 | 379 | -92.118% |
| 2026-04-21 | 2.0100 | 2.0100 | 1.8800 | 1.9500 | -4.412% | 63 | 375 | -91.795% |
| 2026-04-20 | 2.2400 | 2.2400 | 2.0400 | 2.0400 | -19.685% | 3 | 374 | -92.157% |
| 2026-04-17 | 4.1000 | 4.1000 | 2.1800 | 2.5400 | -45.842% | 40 | 370 | -93.701% |
| 2026-04-16 | 4.6500 | 5.1000 | 4.6500 | 4.6900 | +7.323% | 61 | 337 | -96.588% |
| 2026-04-15 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 0.000% | 5 | 337 | -96.339% |
| 2026-04-14 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +9.250% | 5 | 339 | -96.339% |
| 2026-04-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +48.699% | 5 | 334 | -96.000% |
| 2026-04-01 | 2.6800 | 2.8000 | 2.6000 | 2.6900 | +23.394% | 62 | 329 | -94.052% |
| 2026-03-25 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -6.438% | 1 | 313 | -92.661% |
| 2026-03-20 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -14.964% | 1 | 312 | -93.133% |
| 2026-03-17 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -10.749% | 1 | 313 | -94.161% |
| 2026-03-16 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 1 | 312 | -94.788% |
| 2026-03-12 | 3.3900 | 3.3900 | 3.2500 | 3.2500 | -6.877% | 2 | 313 | -95.077% |
| 2026-03-11 | 3.6000 | 3.6000 | 3.4900 | 3.4900 | -5.676% | 5 | 311 | -95.415% |
| 2026-03-10 | 3.8500 | 3.9700 | 3.7000 | 3.7000 | -11.905% | 287 | 314 | -95.676% |
| 2026-03-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 24 | 32 | -96.190% |
| 2026-03-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 2 | 8 | -96.000% |
| 2026-03-04 | 3.9000 | 4.0000 | 3.8500 | 4.0000 | +10.497% | 7 | 8 | -96.000% |
| 2026-03-03 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +7.418% | 1 | 2 | -95.580% |
| 2026-02-27 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +74.611% | 1 | 2 | -95.252% |
| 2026-02-25 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.000% | 1 | 0 | -91.710% |