NFLX270319C00150000
NFLX Mar 19 2027 150.00 Call
optionOPRA
EODOct 8, 2026
0.15USD+36.364%(+0.04)1Vol1,333OI
NFLX270319C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 1,332 | 0.000% |
| 2026-10-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 2 | 1,334 | +36.364% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | +30.000% | 2 | 1,334 | +15.385% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -37.500% | 6 | 1,337 | +50.000% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 4 | 1,336 | -6.250% |
| 2026-10-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +42.857% | 1 | 1,336 | -25.000% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 10 | 1,335 | +7.143% |
| 2026-09-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 1,334 | -6.250% |
| 2026-09-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 3 | 1,334 | -6.250% |
| 2026-09-22 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | +18.750% | 650 | 862 | -21.053% |
| 2026-09-21 | 0.2600 | 0.3400 | 0.1600 | 0.1600 | -15.789% | 7 | 857 | -6.250% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -24.000% | 36 | 821 | -21.053% |
| 2026-09-17 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | -13.793% | 21 | 801 | -40.000% |
| 2026-09-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +45.000% | 1 | 801 | -48.276% |
| 2026-09-15 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -42.857% | 2 | 800 | -25.000% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +34.615% | 2 | 800 | -57.143% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 2 | 800 | -42.308% |
| 2026-09-09 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -9.677% | 2 | 801 | -46.429% |
| 2026-09-08 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +3.333% | 3 | 798 | -51.613% |
| 2026-09-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 5 | 798 | -50.000% |
| 2026-09-01 | 0.2500 | 0.4100 | 0.2500 | 0.3700 | -9.756% | 19 | 809 | -59.459% |
| 2026-08-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 100 | 868 | -63.415% |
| 2026-08-28 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +22.857% | 2 | 869 | -65.116% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 1 | 868 | -57.143% |
| 2026-08-25 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 5 | 873 | -69.388% |
| 2026-08-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 872 | -68.750% |
| 2026-08-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 32 | 900 | -68.750% |
| 2026-08-19 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | +13.333% | 11 | 889 | -70.588% |
| 2026-08-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 20 | 869 | -66.667% |
| 2026-08-17 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.000% | 3 | 868 | -62.500% |
| 2026-08-14 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -20.000% | 117 | 985 | -62.500% |
| 2026-08-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 984 | -70.000% |
| 2026-08-07 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | +9.091% | 81 | 903 | -68.750% |
| 2026-08-05 | 0.7300 | 0.7300 | 0.4400 | 0.4400 | -2.222% | 27 | 900 | -65.909% |
| 2026-08-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 3 | 900 | -66.667% |
| 2026-08-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 5 | 895 | -60.526% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 896 | -57.143% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.000% | 8 | 889 | -62.500% |
| 2026-07-24 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | +25.000% | 4 | 887 | -62.500% |
| 2026-07-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -27.273% | 1 | 888 | -53.125% |
| 2026-07-17 | 0.3000 | 0.4400 | 0.3000 | 0.4400 | -26.667% | 15 | 885 | -65.909% |
| 2026-07-16 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | -4.762% | 6 | 886 | -75.000% |
| 2026-07-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 10 | 886 | -76.190% |
| 2026-07-14 | 0.6200 | 0.6400 | 0.5700 | 0.6300 | -13.699% | 90 | 890 | -76.190% |
| 2026-07-13 | 0.7000 | 0.8800 | 0.6300 | 0.7300 | +7.353% | 42 | 889 | -79.452% |
| 2026-07-10 | 0.7100 | 0.7600 | 0.5600 | 0.6800 | +9.677% | 33 | 911 | -77.941% |
| 2026-07-09 | 0.6300 | 0.6600 | 0.6200 | 0.6200 | -16.216% | 22 | 889 | -75.806% |
| 2026-07-08 | 0.7100 | 0.8400 | 0.7100 | 0.7400 | +12.121% | 3 | 890 | -79.730% |
| 2026-07-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -17.500% | 1 | 889 | -77.273% |
| 2026-07-02 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | +40.351% | 12 | 884 | -81.250% |
| 2026-07-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 1 | 884 | -73.684% |
| 2026-06-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 5 | 880 | -75.000% |
| 2026-06-29 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -3.077% | 3 | 881 | -76.190% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +25.000% | 30 | 885 | -76.923% |
| 2026-06-25 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -14.754% | 15 | 900 | -71.154% |
| 2026-06-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 2 | 898 | -75.410% |
| 2026-06-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 10 | 888 | -76.923% |
| 2026-06-22 | 0.6700 | 0.6900 | 0.6000 | 0.6900 | -4.167% | 146 | 848 | -78.261% |
| 2026-06-18 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | -4.000% | 11 | 847 | -79.167% |
| 2026-06-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 5 | 842 | -80.000% |
| 2026-06-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -27.000% | 1 | 841 | -79.452% |
| 2026-06-15 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +17.647% | 2 | 839 | -85.000% |
| 2026-06-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 4 | 835 | -82.353% |
| 2026-06-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 834 | -83.333% |
| 2026-06-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 1 | 834 | -85.714% |
| 2026-06-09 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | -1.905% | 22 | 812 | -85.437% |
| 2026-06-08 | 1.1300 | 1.1300 | 1.0200 | 1.0500 | -4.545% | 18 | 817 | -85.714% |
| 2026-06-05 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 0.000% | 3 | 818 | -86.364% |
| 2026-06-04 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -4.348% | 12 | 812 | -86.364% |
| 2026-06-03 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -4.167% | 4 | 808 | -86.957% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.774% | 1 | 809 | -87.500% |
| 2026-06-01 | 1.3200 | 1.3300 | 1.2900 | 1.3300 | +3.101% | 3 | 808 | -88.722% |
| 2026-05-29 | 1.3100 | 1.3100 | 1.2400 | 1.2900 | +12.174% | 32 | 789 | -88.372% |
| 2026-05-28 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -11.538% | 4 | 787 | -86.957% |
| 2026-05-26 | 1.0900 | 1.3000 | 1.0900 | 1.3000 | +0.775% | 8 | 788 | -88.462% |
| 2026-05-22 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -14.000% | 5 | 792 | -88.372% |
| 2026-05-21 | 1.4600 | 1.5000 | 1.1700 | 1.5000 | +28.205% | 175 | 656 | -90.000% |
| 2026-05-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -11.364% | 1 | 657 | -87.179% |
| 2026-05-19 | 1.4100 | 1.4100 | 1.2800 | 1.3200 | +38.947% | 6 | 657 | -88.636% |
| 2026-05-18 | 1.2500 | 1.2800 | 0.9500 | 0.9500 | -15.929% | 112 | 563 | -84.211% |
| 2026-05-15 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -1.739% | 15 | 548 | -86.726% |
| 2026-05-14 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | -5.738% | 8 | 540 | -86.957% |
| 2026-05-13 | 1.1100 | 1.2800 | 1.1100 | 1.2200 | +22.000% | 7 | 539 | -87.705% |
| 2026-05-11 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -16.667% | 21 | 547 | -85.000% |
| 2026-05-08 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 0.000% | 6 | 546 | -87.500% |
| 2026-05-07 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -1.639% | 11 | 538 | -87.500% |
| 2026-05-06 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | +1.667% | 2 | 536 | -87.705% |
| 2026-05-05 | 1.2500 | 1.2500 | 1.1400 | 1.2000 | -20.000% | 63 | 533 | -87.500% |
| 2026-05-04 | 1.5700 | 1.5700 | 1.4700 | 1.5000 | -14.286% | 12 | 530 | -90.000% |
| 2026-05-01 | 1.8200 | 1.8200 | 1.6500 | 1.7500 | +2.339% | 332 | 334 | -91.429% |
| 2026-04-30 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | +14.000% | 81 | 299 | -91.228% |
| 2026-04-29 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -2.597% | 15 | 314 | -90.000% |
| 2026-04-28 | 1.4600 | 1.5400 | 1.3500 | 1.5400 | +4.762% | 36 | 308 | -90.260% |
| 2026-04-27 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | -6.962% | 8 | 302 | -89.796% |
| 2026-04-24 | 1.6000 | 1.6300 | 1.5300 | 1.5800 | -1.250% | 66 | 238 | -90.506% |
| 2026-04-23 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -1.840% | 27 | 263 | -90.625% |
| 2026-04-22 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | 0.000% | 6 | 258 | -90.798% |
| 2026-04-21 | 1.8500 | 1.8500 | 1.5900 | 1.6300 | -11.892% | 23 | 241 | -90.798% |
| 2026-04-20 | 2.0000 | 2.0000 | 1.7200 | 1.8500 | -15.525% | 17 | 224 | -91.892% |
| 2026-04-17 | 2.3300 | 2.3300 | 1.8000 | 2.1900 | -45.250% | 149 | 154 | -93.151% |
| 2026-04-16 | 4.5000 | 4.5000 | 3.8500 | 4.0000 | 0.000% | 10 | 149 | -96.250% |
| 2026-04-15 | 3.4000 | 4.0000 | 3.4000 | 4.0000 | +8.108% | 28 | 149 | -96.250% |
| 2026-04-14 | 3.4000 | 3.9000 | 3.4000 | 3.7000 | +10.448% | 64 | 139 | -95.946% |
| 2026-04-13 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +6.349% | 9 | 116 | -95.522% |
| 2026-04-10 | 2.9900 | 3.1600 | 2.9900 | 3.1500 | +3.279% | 20 | 111 | -95.238% |
| 2026-04-09 | 3.0000 | 3.1500 | 2.6400 | 3.0500 | +14.662% | 43 | 113 | -95.082% |
| 2026-04-08 | 3.3500 | 3.3500 | 2.5000 | 2.6600 | -3.273% | 25 | 109 | -94.361% |
| 2026-04-07 | 2.7200 | 2.7500 | 2.7000 | 2.7500 | +2.612% | 7 | 91 | -94.545% |
| 2026-04-06 | 2.8000 | 3.2000 | 2.6100 | 2.6800 | +3.077% | 5 | 95 | -94.403% |
| 2026-04-02 | 2.5400 | 2.6000 | 2.3800 | 2.6000 | +20.370% | 24 | 80 | -94.231% |
| 2026-04-01 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.465% | 1 | 80 | -93.056% |
| 2026-03-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.965% | 1 | 81 | -93.023% |
| 2026-03-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -4.739% | 1 | 81 | -92.537% |
| 2026-03-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -15.261% | 1 | 81 | -92.891% |
| 2026-03-26 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +50.000% | 1 | 80 | -93.976% |
| 2026-03-24 | 1.9800 | 1.9800 | 1.6600 | 1.6600 | -19.807% | 2 | 80 | -90.964% |
| 2026-03-20 | 1.9600 | 2.0700 | 1.9600 | 2.0700 | -11.538% | 10 | 79 | -92.754% |
| 2026-03-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -10.687% | 1 | 84 | -93.590% |
| 2026-03-16 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | -1.132% | 5 | 84 | -94.275% |
| 2026-03-13 | 2.7000 | 2.7000 | 2.6300 | 2.6500 | -13.115% | 12 | 79 | -94.340% |
| 2026-03-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -11.594% | 1 | 76 | -95.082% |
| 2026-03-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 1 | 76 | -95.652% |
| 2026-03-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.294% | 1 | 76 | -95.833% |
| 2026-03-05 | 3.5700 | 4.2500 | 3.5600 | 4.2500 | +29.969% | 17 | 75 | -96.471% |
| 2026-03-04 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +7.213% | 2 | 60 | -95.413% |
| 2026-03-03 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | +110.345% | 2 | 60 | -95.082% |
| 2026-02-26 | 1.6000 | 2.1000 | 1.4500 | 1.4500 | +14.173% | 62 | 59 | -89.655% |
| 2026-02-25 | 1.5500 | 1.6000 | 1.2700 | 1.2700 | 0.000% | 60 | 0 | -88.189% |