NFLX270319C00045000
NFLX Mar 19 2027 45.00 Call
optionOPRA
EODOct 7, 2026
26.06USD+6.367%(+1.56)5Vol482OI
NFLX270319C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 25.13 | 26.06 | 25.10 | 26.06 | +6.367% | 5 | 481 | 0.000% |
| 2026-10-06 | 24.50 | 24.50 | 24.50 | 24.50 | +4.255% | 1 | 481 | +6.367% |
| 2026-10-05 | 23.50 | 23.50 | 23.50 | 23.50 | -0.424% | 1 | 480 | +10.894% |
| 2026-10-02 | 23.66 | 23.66 | 23.60 | 23.60 | -4.026% | 6 | 480 | +10.424% |
| 2026-10-01 | 24.59 | 24.59 | 24.59 | 24.59 | -6.502% | 3 | 480 | +5.978% |
| 2026-09-30 | 26.30 | 26.30 | 26.30 | 26.30 | -8.298% | 1 | 480 | -0.913% |
| 2026-09-23 | 28.68 | 28.68 | 28.68 | 28.68 | -1.103% | 1 | 479 | -9.135% |
| 2026-09-22 | 29.00 | 29.00 | 29.00 | 29.00 | -20.765% | 2 | 477 | -10.138% |
| 2026-09-14 | 36.60 | 36.60 | 36.60 | 36.60 | -0.136% | 7 | 470 | -28.798% |
| 2026-08-27 | 36.65 | 36.65 | 36.65 | 36.65 | +2.403% | 1 | 470 | -28.895% |
| 2026-08-19 | 35.79 | 35.79 | 35.79 | 35.79 | +0.817% | 2 | 472 | -27.186% |
| 2026-08-18 | 35.50 | 35.50 | 35.50 | 35.50 | +1.865% | 1 | 472 | -26.592% |
| 2026-08-13 | 33.65 | 34.85 | 33.65 | 34.85 | +8.736% | 2 | 473 | -25.222% |
| 2026-08-05 | 32.05 | 32.05 | 32.05 | 32.05 | +11.478% | 5 | 473 | -18.690% |
| 2026-07-31 | 28.75 | 28.75 | 28.75 | 28.75 | -4.896% | 1 | 473 | -9.357% |
| 2026-07-30 | 30.03 | 30.23 | 30.01 | 30.23 | +7.926% | 6 | 474 | -13.794% |
| 2026-07-27 | 28.01 | 28.01 | 28.01 | 28.01 | +7.731% | 1 | 474 | -6.962% |
| 2026-07-17 | 24.50 | 26.00 | 24.50 | 26.00 | -17.591% | 14 | 474 | +0.231% |
| 2026-07-16 | 30.94 | 31.55 | 30.94 | 31.55 | +5.202% | 3 | 475 | -17.401% |
| 2026-06-30 | 29.99 | 29.99 | 29.99 | 29.99 | +3.414% | 1 | 475 | -13.104% |
| 2026-06-25 | 29.00 | 29.00 | 29.00 | 29.00 | -3.333% | 1 | 475 | -10.138% |
| 2026-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | -22.939% | 2 | 473 | -13.133% |
| 2026-06-05 | 39.05 | 39.05 | 38.93 | 38.93 | -5.966% | 4 | 472 | -33.059% |
| 2026-06-02 | 41.40 | 41.40 | 41.40 | 41.40 | -5.909% | 1 | 472 | -37.053% |
| 2026-05-29 | 44.00 | 44.00 | 44.00 | 44.00 | -3.084% | 7 | 472 | -40.773% |
| 2026-05-26 | 45.40 | 45.40 | 45.40 | 45.40 | -0.548% | 30 | 447 | -42.599% |
| 2026-05-12 | 45.65 | 45.65 | 45.65 | 45.65 | +0.884% | 1 | 446 | -42.913% |
| 2026-05-05 | 45.25 | 45.25 | 45.25 | 45.25 | -12.119% | 1 | 446 | -42.409% |
| 2026-05-01 | 51.49 | 51.49 | 51.49 | 51.49 | +4.273% | 5 | 445 | -49.388% |
| 2026-04-24 | 49.55 | 49.55 | 49.38 | 49.38 | -2.411% | 11 | 435 | -47.226% |
| 2026-04-21 | 50.60 | 50.60 | 50.60 | 50.60 | -14.382% | 1 | 434 | -48.498% |
| 2026-04-13 | 59.10 | 59.10 | 59.10 | 59.10 | +15.093% | 5 | 434 | -55.905% |
| 2026-03-27 | 50.85 | 51.35 | 50.55 | 51.35 | +0.293% | 831 | 434 | -49.250% |
| 2026-03-23 | 51.20 | 51.20 | 51.20 | 51.20 | -1.916% | 2 | 18 | -49.102% |
| 2026-03-13 | 52.95 | 53.30 | 52.20 | 52.20 | -4.570% | 22 | 19 | -50.077% |
| 2026-03-03 | 54.70 | 54.70 | 54.70 | 54.70 | +10.282% | 5 | 11 | -52.358% |
| 2026-02-27 | 49.70 | 49.70 | 49.60 | 49.60 | +15.753% | 2 | 6 | -47.460% |
| 2026-02-26 | 42.90 | 42.90 | 42.85 | 42.85 | 0.000% | 10 | 0 | -39.183% |