NFLX270319C00155000
NFLX Mar 19 2027 155.00 Call
optionOPRA
EODOct 7, 2026
0.12USD-25.000%(-0.04)3Vol2,654OI
NFLX270319C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 3 | 2,654 | 0.000% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 2,654 | -25.000% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 10 | 2,649 | -14.286% |
| 2026-09-24 | 0.1500 | 0.2000 | 0.1500 | 0.1700 | +21.429% | 7 | 2,647 | -29.412% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 13 | 2,634 | -14.286% |
| 2026-09-22 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.000% | 79 | 2,581 | -25.000% |
| 2026-09-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 4 | 2,578 | -25.000% |
| 2026-09-18 | 0.1500 | 0.1900 | 0.1500 | 0.1600 | -30.435% | 3 | 2,576 | -25.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | -8.000% | 40 | 2,561 | -47.826% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 3 | 2,561 | -52.000% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +20.000% | 1,500 | 1,629 | -60.000% |
| 2026-09-01 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -37.500% | 2 | 1,627 | -52.000% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 1 | 1,626 | -70.000% |
| 2026-08-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 3 | 1,629 | -65.714% |
| 2026-08-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +45.161% | 2 | 1,629 | -73.333% |
| 2026-08-04 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +3.333% | 2 | 1,629 | -61.290% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 1 | 1,630 | -60.000% |
| 2026-07-28 | 0.9000 | 0.9000 | 0.3800 | 0.3800 | +15.152% | 6 | 1,630 | -68.421% |
| 2026-07-27 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | -25.000% | 112 | 1,618 | -63.636% |
| 2026-07-23 | 0.4400 | 0.4400 | 0.3300 | 0.4400 | +46.667% | 10 | 1,613 | -72.727% |
| 2026-07-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 1,613 | -60.000% |
| 2026-07-17 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | -33.333% | 2 | 1,612 | -66.667% |
| 2026-07-15 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | -22.857% | 2 | 1,612 | -77.778% |
| 2026-07-14 | 0.5000 | 0.7100 | 0.4900 | 0.7000 | +16.667% | 242 | 1,596 | -82.857% |
| 2026-07-13 | 0.7000 | 0.7000 | 0.5600 | 0.6000 | +11.111% | 40 | 1,591 | -80.000% |
| 2026-07-10 | 0.6800 | 0.7000 | 0.5400 | 0.5400 | -20.588% | 56 | 1,598 | -77.778% |
| 2026-07-09 | 0.6200 | 0.6800 | 0.6100 | 0.6800 | +19.298% | 60 | 1,645 | -82.353% |
| 2026-07-08 | 0.6200 | 0.6400 | 0.5200 | 0.5700 | -25.974% | 65 | 1,580 | -78.947% |
| 2026-07-07 | 0.6700 | 0.8100 | 0.6700 | 0.7700 | +28.333% | 33 | 1,611 | -84.416% |
| 2026-07-06 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -11.765% | 2 | 1,610 | -80.000% |
| 2026-07-02 | 0.6200 | 0.7000 | 0.6100 | 0.6800 | +13.333% | 197 | 1,568 | -82.353% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 1,567 | -80.000% |
| 2026-06-24 | 0.5000 | 0.6100 | 0.5000 | 0.6100 | +15.094% | 32 | 1,550 | -80.328% |
| 2026-06-23 | 0.8000 | 0.8000 | 0.4700 | 0.5300 | -20.896% | 3 | 1,549 | -77.358% |
| 2026-06-17 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | -22.989% | 2 | 1,548 | -82.090% |
| 2026-06-10 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -3.333% | 78 | 1,535 | -86.207% |
| 2026-06-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 10 | 1,545 | -86.667% |
| 2026-06-08 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -3.158% | 7 | 1,548 | -86.957% |
| 2026-06-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 11 | 1,537 | -87.368% |
| 2026-06-04 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -4.082% | 1 | 1,537 | -87.234% |
| 2026-06-03 | 1.0300 | 1.1200 | 0.9200 | 0.9800 | -3.922% | 14 | 1,536 | -87.755% |
| 2026-06-02 | 1.0900 | 1.2200 | 0.9300 | 1.0200 | -8.929% | 13 | 1,534 | -88.235% |
| 2026-06-01 | 1.0500 | 1.1200 | 1.0300 | 1.1200 | +5.660% | 12 | 1,531 | -89.286% |
| 2026-05-29 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | +9.278% | 20 | 1,531 | -88.679% |
| 2026-05-28 | 1.1200 | 1.1200 | 0.9700 | 0.9700 | -6.731% | 6 | 1,526 | -87.629% |
| 2026-05-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -9.565% | 3 | 1,527 | -88.462% |
| 2026-05-21 | 0.9400 | 1.3000 | 0.9400 | 1.1500 | +5.505% | 362 | 1,473 | -89.565% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.0900 | 1.0900 | +15.957% | 6 | 1,471 | -88.991% |
| 2026-05-15 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 1 | 1,470 | -87.234% |
| 2026-05-14 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -9.524% | 8 | 1,462 | -87.368% |
| 2026-05-13 | 0.9000 | 1.0500 | 0.9000 | 1.0500 | -4.545% | 405 | 1,135 | -88.571% |
| 2026-05-12 | 1.0000 | 1.1000 | 0.9700 | 1.1000 | +34.146% | 625 | 534 | -89.091% |
| 2026-05-11 | 0.9900 | 0.9900 | 0.8200 | 0.8200 | -18.000% | 44 | 524 | -85.366% |
| 2026-05-08 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | -9.091% | 6 | 518 | -88.000% |
| 2026-05-07 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | +10.000% | 13 | 507 | -89.091% |
| 2026-05-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 7 | 500 | -88.000% |
| 2026-05-05 | 1.1200 | 1.1200 | 0.9900 | 1.0200 | -20.930% | 12 | 491 | -88.235% |
| 2026-05-04 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 1 | 490 | -90.698% |
| 2026-05-01 | 1.4500 | 1.4500 | 1.2900 | 1.2900 | -11.034% | 10 | 490 | -90.698% |
| 2026-04-30 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +20.833% | 23 | 467 | -91.724% |
| 2026-04-29 | 1.3900 | 1.3900 | 1.2000 | 1.2000 | +6.195% | 3 | 465 | -90.000% |
| 2026-04-28 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | -13.077% | 15 | 454 | -89.381% |
| 2026-04-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 454 | -90.769% |
| 2026-04-23 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -5.594% | 6 | 448 | -91.111% |
| 2026-04-22 | 1.4500 | 1.4700 | 1.4000 | 1.4300 | +7.519% | 20 | 442 | -91.608% |
| 2026-04-21 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | -11.921% | 49 | 476 | -90.977% |
| 2026-04-20 | 1.5000 | 1.5300 | 1.4500 | 1.5100 | -8.485% | 13 | 472 | -92.053% |
| 2026-04-17 | 3.3500 | 3.3500 | 1.4500 | 1.6500 | -54.294% | 256 | 342 | -92.727% |
| 2026-04-16 | 3.3500 | 3.6100 | 3.3500 | 3.6100 | +21.141% | 24 | 340 | -96.676% |
| 2026-04-15 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | -3.871% | 2 | 340 | -95.973% |
| 2026-04-14 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +14.815% | 7 | 339 | -96.129% |
| 2026-04-10 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | +5.882% | 12 | 334 | -95.556% |
| 2026-04-09 | 2.2000 | 2.6400 | 2.1900 | 2.5500 | +11.354% | 91 | 324 | -95.294% |
| 2026-04-08 | 2.3300 | 2.3300 | 2.2200 | 2.2900 | +10.096% | 13 | 256 | -94.760% |
| 2026-04-02 | 1.9500 | 2.0900 | 1.9500 | 2.0800 | +12.432% | 95 | 183 | -94.231% |
| 2026-04-01 | 1.9500 | 1.9500 | 1.6900 | 1.8500 | +11.446% | 10 | 183 | -93.514% |
| 2026-03-30 | 1.8700 | 1.8700 | 1.6600 | 1.6600 | -5.143% | 31 | 181 | -92.771% |
| 2026-03-27 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 0.000% | 21 | 211 | -93.143% |
| 2026-03-26 | 1.4200 | 1.7500 | 1.4200 | 1.7500 | +12.179% | 40 | 191 | -93.143% |
| 2026-03-24 | 1.6700 | 1.6700 | 1.5200 | 1.5600 | -7.692% | 7 | 152 | -92.308% |
| 2026-03-23 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | +4.969% | 12 | 155 | -92.899% |
| 2026-03-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -10.056% | 1 | 148 | -92.547% |
| 2026-03-19 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.500% | 2 | 148 | -93.296% |
| 2026-03-18 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | 0.000% | 5 | 148 | -94.000% |
| 2026-03-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.664% | 3 | 146 | -94.000% |
| 2026-03-16 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | -2.137% | 2 | 146 | -94.760% |
| 2026-03-13 | 2.5000 | 2.9200 | 2.2000 | 2.3400 | -5.263% | 11 | 146 | -94.872% |
| 2026-03-11 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | -17.667% | 23 | 141 | -95.142% |
| 2026-03-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 10 | 134 | -96.000% |
| 2026-03-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +13.240% | 2 | 134 | -96.308% |
| 2026-03-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +4.364% | 1 | 134 | -95.819% |
| 2026-03-03 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | +3.774% | 18 | 134 | -95.636% |
| 2026-03-02 | 2.7300 | 2.8100 | 2.6500 | 2.6500 | +1.923% | 24 | 120 | -95.472% |
| 2026-02-27 | 2.1200 | 2.6000 | 1.8800 | 2.6000 | +68.831% | 99 | 102 | -95.385% |
| 2026-02-26 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 0.000% | 12 | 0 | -92.208% |