NFLX270319C00160000
NFLX Mar 19 2027 160.00 Call
optionOPRA
EODOct 2, 2026
0.08USD-80.000%(-0.32)6Vol2,647OI
NFLX270319C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1800 | 0.1800 | 0.0800 | 0.0800 | -80.000% | 6 | 2,644 | 0.000% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +207.692% | 3 | 2,647 | -80.000% |
| 2026-09-25 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | -13.333% | 11 | 2,641 | -38.462% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +114.286% | 1 | 2,640 | -46.667% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.0700 | 0.0700 | -66.667% | 4 | 2,637 | +14.286% |
| 2026-09-21 | 0.1500 | 0.2100 | 0.1400 | 0.2100 | +10.526% | 12 | 2,628 | -61.905% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1500 | 0.1900 | -9.524% | 182 | 2,799 | -57.895% |
| 2026-09-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 10 | 2,804 | -61.905% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1100 | 0.1800 | -10.000% | 11 | 2,802 | -55.556% |
| 2026-09-15 | 0.1900 | 0.3300 | 0.1300 | 0.2000 | -23.077% | 52 | 2,813 | -60.000% |
| 2026-09-14 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | +36.842% | 17 | 2,816 | -69.231% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | -20.833% | 63 | 2,816 | -57.895% |
| 2026-09-08 | 0.2000 | 0.2600 | 0.2000 | 0.2400 | -14.286% | 5 | 2,813 | -66.667% |
| 2026-09-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 2,812 | -71.429% |
| 2026-09-02 | 0.2700 | 0.2800 | 0.2400 | 0.2800 | +16.667% | 1,666 | 2,037 | -71.429% |
| 2026-08-31 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -20.000% | 131 | 2,150 | -66.667% |
| 2026-08-28 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -18.919% | 2 | 2,148 | -73.333% |
| 2026-08-27 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | +19.355% | 45 | 2,105 | -78.378% |
| 2026-08-26 | 0.3500 | 0.3800 | 0.3100 | 0.3100 | -13.889% | 7 | 2,098 | -74.194% |
| 2026-08-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 100 | 1,998 | -77.778% |
| 2026-08-24 | 0.3500 | 0.5000 | 0.3300 | 0.5000 | +42.857% | 297 | 1,701 | -84.000% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -7.895% | 255 | 1,446 | -77.143% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | +8.571% | 31 | 1,447 | -78.947% |
| 2026-08-19 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | +2.941% | 8 | 1,455 | -77.143% |
| 2026-08-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 1,454 | -76.471% |
| 2026-08-17 | 0.3500 | 0.5400 | 0.3400 | 0.3400 | +277.778% | 19 | 1,435 | -76.471% |
| 2026-08-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -52.632% | 1 | 1,436 | -11.111% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.1900 | 0.1900 | -36.667% | 6 | 1,430 | -57.895% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 100 | 1,530 | -73.333% |
| 2026-08-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +34.483% | 1 | 1,531 | -79.487% |
| 2026-08-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 1 | 1,530 | -72.414% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 1 | 1,531 | -71.429% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 2 | 1,529 | -68.000% |
| 2026-07-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 1 | 1,528 | -77.143% |
| 2026-07-21 | 0.3000 | 0.3400 | 0.2900 | 0.2900 | -6.452% | 8 | 1,521 | -72.414% |
| 2026-07-20 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | -3.125% | 9 | 1,518 | -74.194% |
| 2026-07-17 | 0.3000 | 0.3500 | 0.3000 | 0.3200 | -36.000% | 16 | 1,521 | -75.000% |
| 2026-07-16 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | +8.696% | 27 | 1,496 | -84.000% |
| 2026-07-15 | 0.5000 | 0.6700 | 0.4600 | 0.4600 | -23.333% | 44 | 1,454 | -82.609% |
| 2026-07-14 | 0.4400 | 0.6600 | 0.4400 | 0.6000 | +20.000% | 134 | 1,452 | -86.667% |
| 2026-07-13 | 0.5500 | 0.5600 | 0.5000 | 0.5000 | +2.041% | 12 | 1,452 | -84.000% |
| 2026-07-10 | 0.5400 | 0.5500 | 0.4600 | 0.4900 | -10.909% | 35 | 1,452 | -83.673% |
| 2026-07-09 | 0.5000 | 0.5500 | 0.4900 | 0.5500 | -1.786% | 112 | 1,426 | -85.455% |
| 2026-07-08 | 0.6000 | 0.7000 | 0.5100 | 0.5600 | -11.111% | 74 | 1,416 | -85.714% |
| 2026-07-07 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | +16.667% | 32 | 1,416 | -87.302% |
| 2026-07-06 | 0.6300 | 0.6300 | 0.5100 | 0.5400 | -3.571% | 5 | 1,416 | -85.185% |
| 2026-07-02 | 0.5900 | 0.7000 | 0.5600 | 0.5600 | -20.000% | 175 | 1,414 | -85.714% |
| 2026-07-01 | 0.5200 | 0.7000 | 0.5200 | 0.7000 | +75.000% | 4 | 1,410 | -88.571% |
| 2026-06-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 2 | 1,408 | -80.000% |
| 2026-06-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 1,408 | -82.979% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -7.407% | 66 | 1,407 | -84.000% |
| 2026-06-22 | 0.5500 | 0.7300 | 0.5000 | 0.5400 | -1.818% | 471 | 963 | -85.185% |
| 2026-06-18 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | -1.786% | 12 | 952 | -85.455% |
| 2026-06-17 | 0.2800 | 0.5600 | 0.2800 | 0.5600 | -3.448% | 24 | 972 | -85.714% |
| 2026-06-16 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | -3.333% | 86 | 921 | -86.207% |
| 2026-06-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 37 | 884 | -86.667% |
| 2026-06-11 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -12.162% | 2 | 885 | -87.692% |
| 2026-06-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 3 | 885 | -89.189% |
| 2026-06-09 | 0.6800 | 0.8200 | 0.6800 | 0.8000 | +2.564% | 103 | 782 | -90.000% |
| 2026-06-08 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | -4.878% | 26 | 778 | -89.744% |
| 2026-06-04 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | +7.895% | 5 | 780 | -90.244% |
| 2026-06-03 | 0.8700 | 1.0500 | 0.7600 | 0.7600 | -15.556% | 4 | 778 | -89.474% |
| 2026-06-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 1 | 777 | -91.111% |
| 2026-06-01 | 0.9300 | 1.0800 | 0.8500 | 0.9700 | +1.042% | 15 | 779 | -91.753% |
| 2026-05-29 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | +23.077% | 64 | 722 | -91.667% |
| 2026-05-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 1 | 722 | -89.744% |
| 2026-05-27 | 0.6000 | 0.9400 | 0.6000 | 0.8000 | -14.894% | 9 | 720 | -90.000% |
| 2026-05-26 | 0.8900 | 0.9400 | 0.8000 | 0.9400 | -1.053% | 7 | 721 | -91.489% |
| 2026-05-22 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | -3.061% | 18 | 739 | -91.579% |
| 2026-05-21 | 1.0000 | 1.0400 | 0.9800 | 0.9800 | +5.376% | 57 | 707 | -91.837% |
| 2026-05-19 | 1.0200 | 1.2000 | 0.9200 | 0.9300 | -7.000% | 42 | 693 | -91.398% |
| 2026-05-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +25.000% | 4 | 689 | -92.000% |
| 2026-05-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 1 | 690 | -90.000% |
| 2026-05-14 | 0.9000 | 0.9300 | 0.7900 | 0.7900 | -7.059% | 20 | 684 | -89.873% |
| 2026-05-12 | 0.8800 | 0.9300 | 0.8500 | 0.8500 | -1.163% | 46 | 668 | -90.588% |
| 2026-05-07 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.000% | 31 | 638 | -90.698% |
| 2026-05-06 | 0.8500 | 0.8600 | 0.7800 | 0.8600 | +1.176% | 4 | 635 | -90.698% |
| 2026-05-05 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -17.476% | 8 | 627 | -90.588% |
| 2026-05-04 | 0.7300 | 1.1000 | 0.7300 | 1.0300 | -10.435% | 8 | 625 | -92.233% |
| 2026-05-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 10 | 630 | -93.043% |
| 2026-04-30 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | +8.696% | 404 | 226 | -93.600% |
| 2026-04-28 | 0.9700 | 1.1500 | 0.9700 | 1.1500 | +9.524% | 4 | 224 | -93.043% |
| 2026-04-27 | 1.0500 | 1.0800 | 1.0200 | 1.0500 | -3.670% | 15 | 212 | -92.381% |
| 2026-04-24 | 1.1000 | 1.1000 | 1.0400 | 1.0900 | -6.034% | 32 | 183 | -92.661% |
| 2026-04-23 | 1.3000 | 1.3000 | 1.1100 | 1.1600 | -1.695% | 29 | 164 | -93.103% |
| 2026-04-22 | 1.2200 | 1.4300 | 1.1400 | 1.1800 | +6.306% | 77 | 145 | -93.220% |
| 2026-04-21 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -18.382% | 20 | 125 | -92.793% |
| 2026-04-20 | 1.4800 | 1.4800 | 1.1300 | 1.3600 | -2.857% | 42 | 107 | -94.118% |
| 2026-04-17 | 1.2200 | 1.6800 | 1.2200 | 1.4000 | 0.000% | 111 | 107 | -94.286% |