NFLX270319C00040000
NFLX Mar 19 2027 40.00 Call
optionOPRA
EODOct 7, 2026
30.83USD+4.508%(+1.33)4Vol166OI
NFLX270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 30.83 | 30.83 | 30.83 | 30.83 | +4.508% | 4 | 162 | 0.000% |
| 2026-10-06 | 29.50 | 29.50 | 29.50 | 29.50 | -1.993% | 1 | 162 | +4.508% |
| 2026-09-30 | 31.00 | 31.00 | 30.10 | 30.10 | -3.371% | 11 | 151 | +2.425% |
| 2026-09-29 | 31.88 | 31.88 | 31.15 | 31.15 | +0.484% | 2 | 151 | -1.027% |
| 2026-09-28 | 31.00 | 31.00 | 31.00 | 31.00 | -6.061% | 10 | 153 | -0.548% |
| 2026-09-22 | 33.50 | 33.50 | 33.00 | 33.00 | -5.714% | 8 | 145 | -6.576% |
| 2026-09-21 | 33.60 | 35.00 | 33.60 | 35.00 | +5.263% | 2 | 145 | -11.914% |
| 2026-09-18 | 32.05 | 33.28 | 31.85 | 33.25 | -11.804% | 22 | 131 | -7.278% |
| 2026-09-16 | 37.70 | 37.70 | 37.70 | 37.70 | -3.949% | 49 | 82 | -18.223% |
| 2026-09-15 | 39.25 | 39.25 | 39.25 | 39.25 | -5.193% | 10 | 82 | -21.452% |
| 2026-09-14 | 41.40 | 41.40 | 41.40 | 41.40 | +3.890% | 1 | 82 | -25.531% |
| 2026-09-04 | 40.50 | 40.50 | 39.85 | 39.85 | -8.496% | 6 | 82 | -22.635% |
| 2026-09-02 | 43.55 | 43.55 | 43.55 | 43.55 | +6.349% | 1 | 82 | -29.208% |
| 2026-08-27 | 40.95 | 40.95 | 40.95 | 40.95 | +1.866% | 1 | 81 | -24.713% |
| 2026-08-18 | 40.10 | 40.20 | 40.10 | 40.20 | +6.069% | 120 | 160 | -23.308% |
| 2026-08-17 | 37.90 | 37.90 | 37.90 | 37.90 | -2.696% | 20 | 160 | -18.654% |
| 2026-08-13 | 38.97 | 38.97 | 38.55 | 38.95 | +12.899% | 101 | 141 | -20.847% |
| 2026-08-04 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 1 | 142 | -10.638% |
| 2026-08-03 | 34.50 | 34.50 | 34.50 | 34.50 | -1.146% | 1 | 143 | -10.638% |
| 2026-07-29 | 34.90 | 34.90 | 34.90 | 34.90 | +12.835% | 2 | 144 | -11.662% |
| 2026-07-22 | 31.89 | 31.89 | 30.93 | 30.93 | +5.025% | 5 | 148 | -0.323% |
| 2026-07-21 | 29.59 | 29.60 | 29.45 | 29.45 | -2.483% | 5 | 148 | +4.686% |
| 2026-07-20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.894% | 2 | 148 | +2.086% |
| 2026-07-17 | 29.53 | 31.10 | 29.53 | 31.10 | -13.611% | 2 | 148 | -0.868% |
| 2026-07-16 | 36.00 | 36.00 | 36.00 | 36.00 | -4.000% | 1 | 149 | -14.361% |
| 2026-07-08 | 37.50 | 37.50 | 37.50 | 37.50 | +5.634% | 1 | 148 | -17.787% |
| 2026-07-01 | 35.50 | 35.50 | 35.50 | 35.50 | -5.960% | 150 | 183 | -13.155% |
| 2026-06-29 | 37.75 | 37.75 | 37.75 | 37.75 | +3.142% | 1 | 182 | -18.331% |
| 2026-06-26 | 35.80 | 36.60 | 35.80 | 36.60 | +7.647% | 150 | 147 | -15.765% |
| 2026-06-22 | 34.80 | 34.80 | 34.00 | 34.00 | -21.022% | 10 | 145 | -9.324% |
| 2026-06-11 | 42.83 | 43.05 | 42.83 | 43.05 | -2.469% | 3 | 144 | -28.386% |
| 2026-06-05 | 43.65 | 44.14 | 43.51 | 44.14 | -6.760% | 5 | 144 | -30.154% |
| 2026-06-01 | 47.50 | 47.50 | 47.34 | 47.34 | -5.547% | 2 | 144 | -34.875% |
| 2026-05-06 | 50.12 | 50.12 | 50.12 | 50.12 | -8.690% | 1 | 143 | -38.488% |
| 2026-04-22 | 54.89 | 54.89 | 54.89 | 54.89 | -1.330% | 4 | 145 | -43.833% |
| 2026-04-20 | 55.63 | 55.63 | 55.63 | 55.63 | -5.311% | 1 | 145 | -44.580% |
| 2026-04-17 | 58.75 | 58.75 | 58.75 | 58.75 | -1.591% | 10 | 135 | -47.523% |
| 2026-04-02 | 59.70 | 59.70 | 59.70 | 59.70 | +7.859% | 1 | 134 | -48.358% |
| 2026-03-27 | 55.30 | 55.35 | 55.30 | 55.35 | -0.717% | 50 | 134 | -44.300% |
| 2026-03-23 | 55.90 | 55.90 | 55.75 | 55.75 | +3.241% | 10 | 109 | -44.700% |
| 2026-03-19 | 54.05 | 54.05 | 54.00 | 54.00 | -4.930% | 2 | 112 | -42.907% |
| 2026-03-18 | 56.90 | 56.90 | 56.80 | 56.80 | -0.786% | 2 | 113 | -45.722% |
| 2026-03-17 | 57.40 | 57.40 | 57.25 | 57.25 | +0.970% | 2 | 112 | -46.148% |
| 2026-03-13 | 57.50 | 57.85 | 56.70 | 56.70 | -0.961% | 20 | 111 | -45.626% |
| 2026-03-11 | 57.25 | 57.25 | 57.25 | 57.25 | -2.553% | 1 | 104 | -46.148% |
| 2026-03-02 | 58.50 | 58.75 | 58.50 | 58.75 | +8.076% | 102 | 104 | -47.523% |
| 2026-02-27 | 54.36 | 54.36 | 54.36 | 54.36 | +13.605% | 2 | 104 | -43.286% |
| 2026-02-26 | 47.85 | 47.85 | 47.85 | 47.85 | +7.119% | 1 | 0 | -35.569% |
| 2026-02-25 | 44.60 | 44.67 | 44.60 | 44.67 | 0.000% | 101 | 0 | -30.983% |