NFLX270319C00050000
NFLX Mar 19 2027 50.00 Call
optionOPRA
EODOct 8, 2026
23.05USD+7.459%(+1.60)24Vol1,026OI
NFLX270319C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.20 | 23.32 | 22.20 | 23.05 | +7.459% | 24 | 1,015 | 0.000% |
| 2026-10-07 | 21.00 | 21.45 | 21.00 | 21.45 | +6.293% | 63 | 1,059 | +7.459% |
| 2026-10-06 | 19.50 | 20.60 | 19.50 | 20.18 | +3.012% | 10 | 1,058 | +14.222% |
| 2026-10-05 | 19.30 | 19.59 | 18.95 | 19.59 | +1.240% | 414 | 874 | +17.662% |
| 2026-10-02 | 19.50 | 19.60 | 19.20 | 19.35 | -5.147% | 58 | 818 | +19.121% |
| 2026-10-01 | 20.20 | 20.40 | 20.14 | 20.40 | -5.991% | 231 | 660 | +12.990% |
| 2026-09-30 | 22.10 | 22.10 | 21.70 | 21.70 | -2.908% | 39 | 629 | +6.221% |
| 2026-09-29 | 22.89 | 22.89 | 22.33 | 22.35 | +4.930% | 14 | 622 | +3.132% |
| 2026-09-28 | 22.00 | 22.09 | 21.30 | 21.30 | -8.190% | 20 | 630 | +8.216% |
| 2026-09-25 | 23.20 | 23.35 | 23.00 | 23.20 | -4.330% | 9 | 629 | -0.647% |
| 2026-09-23 | 23.20 | 24.25 | 23.20 | 24.25 | +1.084% | 10 | 629 | -4.948% |
| 2026-09-22 | 24.30 | 24.30 | 23.99 | 23.99 | -5.365% | 5 | 628 | -3.918% |
| 2026-09-21 | 24.05 | 25.65 | 24.05 | 25.35 | +6.289% | 14 | 617 | -9.073% |
| 2026-09-18 | 24.13 | 24.40 | 23.50 | 23.85 | -19.426% | 40 | 579 | -3.354% |
| 2026-09-16 | 29.60 | 29.60 | 29.60 | 29.60 | -8.586% | 1 | 578 | -22.128% |
| 2026-09-14 | 31.63 | 32.38 | 31.63 | 32.38 | +12.431% | 21 | 587 | -28.814% |
| 2026-09-08 | 28.30 | 28.80 | 28.25 | 28.80 | -6.372% | 4 | 589 | -19.965% |
| 2026-09-04 | 30.90 | 30.90 | 30.75 | 30.76 | -6.248% | 8 | 590 | -25.065% |
| 2026-09-01 | 32.70 | 32.95 | 32.63 | 32.81 | +2.148% | 351 | 239 | -29.747% |
| 2026-08-24 | 32.01 | 32.12 | 32.01 | 32.12 | +1.646% | 4 | 242 | -28.238% |
| 2026-08-21 | 32.09 | 32.09 | 31.60 | 31.60 | -0.940% | 7 | 244 | -27.057% |
| 2026-08-20 | 31.90 | 31.90 | 31.90 | 31.90 | +4.590% | 2 | 246 | -27.743% |
| 2026-08-19 | 30.50 | 30.50 | 30.50 | 30.50 | -0.845% | 1 | 247 | -24.426% |
| 2026-08-18 | 30.25 | 30.76 | 30.25 | 30.76 | +8.310% | 2 | 248 | -25.065% |
| 2026-08-17 | 28.72 | 29.00 | 28.40 | 28.40 | -5.396% | 10 | 247 | -18.838% |
| 2026-08-14 | 30.53 | 30.75 | 30.02 | 30.02 | -1.574% | 4 | 247 | -23.218% |
| 2026-08-13 | 28.75 | 30.50 | 28.75 | 30.50 | +16.635% | 22 | 239 | -24.426% |
| 2026-08-12 | 26.60 | 26.60 | 26.15 | 26.15 | -4.805% | 41 | 271 | -11.855% |
| 2026-08-11 | 28.10 | 28.10 | 27.47 | 27.47 | -1.364% | 5 | 267 | -16.090% |
| 2026-08-10 | 27.00 | 28.15 | 27.00 | 27.85 | +5.974% | 17 | 272 | -17.235% |
| 2026-08-07 | 26.28 | 26.28 | 26.28 | 26.28 | -1.203% | 1 | 272 | -12.291% |
| 2026-08-06 | 26.60 | 26.60 | 26.60 | 26.60 | +0.758% | 6 | 266 | -13.346% |
| 2026-08-05 | 27.15 | 27.15 | 26.40 | 26.40 | +0.956% | 8 | 259 | -12.689% |
| 2026-08-04 | 25.65 | 26.15 | 25.65 | 26.15 | -0.381% | 4 | 261 | -11.855% |
| 2026-08-03 | 26.25 | 26.25 | 26.25 | 26.25 | +5.422% | 6 | 255 | -12.190% |
| 2026-07-31 | 24.50 | 24.90 | 24.50 | 24.90 | -3.301% | 2 | 253 | -7.430% |
| 2026-07-29 | 25.10 | 25.75 | 25.10 | 25.75 | +9.949% | 3 | 256 | -10.485% |
| 2026-07-27 | 23.42 | 23.42 | 23.42 | 23.42 | +0.128% | 2 | 257 | -1.580% |
| 2026-07-24 | 23.00 | 23.50 | 23.00 | 23.39 | +4.888% | 12 | 247 | -1.454% |
| 2026-07-23 | 22.18 | 22.69 | 20.95 | 22.30 | -0.224% | 33 | 272 | +3.363% |
| 2026-07-22 | 23.26 | 23.26 | 22.35 | 22.35 | +4.586% | 2 | 272 | +3.132% |
| 2026-07-21 | 20.93 | 21.37 | 20.29 | 21.37 | +2.740% | 45 | 250 | +7.861% |
| 2026-07-20 | 20.60 | 21.50 | 20.44 | 20.80 | -6.935% | 22 | 248 | +10.817% |
| 2026-07-17 | 21.10 | 22.35 | 19.30 | 22.35 | -17.467% | 136 | 224 | +3.132% |
| 2026-07-16 | 28.05 | 28.05 | 26.50 | 27.08 | -3.972% | 27 | 217 | -14.882% |
| 2026-07-15 | 28.20 | 28.20 | 28.20 | 28.20 | +5.421% | 5 | 212 | -18.262% |
| 2026-07-14 | 26.55 | 26.86 | 26.55 | 26.75 | -0.926% | 4 | 209 | -13.832% |
| 2026-07-13 | 27.90 | 28.20 | 27.00 | 27.00 | +2.857% | 6 | 209 | -14.630% |
| 2026-07-10 | 26.25 | 26.25 | 26.25 | 26.25 | -5.745% | 26 | 183 | -12.190% |
| 2026-07-09 | 27.85 | 27.85 | 27.85 | 27.85 | -2.109% | 1 | 184 | -17.235% |
| 2026-07-08 | 28.45 | 28.45 | 28.45 | 28.45 | -6.106% | 1 | 184 | -18.981% |
| 2026-07-07 | 30.30 | 30.30 | 30.30 | 30.30 | +2.712% | 1 | 183 | -23.927% |
| 2026-07-06 | 29.50 | 29.50 | 29.50 | 29.50 | -4.839% | 1 | 183 | -21.864% |
| 2026-07-02 | 28.05 | 31.00 | 28.05 | 31.00 | +13.512% | 3 | 183 | -25.645% |
| 2026-07-01 | 27.31 | 27.31 | 27.31 | 27.31 | +6.555% | 1 | 182 | -15.599% |
| 2026-06-30 | 25.85 | 25.85 | 25.63 | 25.63 | -11.376% | 2 | 180 | -10.066% |
| 2026-06-29 | 28.92 | 28.92 | 28.92 | 28.92 | +7.111% | 1 | 180 | -20.297% |
| 2026-06-26 | 27.51 | 27.51 | 27.00 | 27.00 | +10.204% | 2 | 181 | -14.630% |
| 2026-06-25 | 25.75 | 25.75 | 24.50 | 24.50 | -4.706% | 28 | 176 | -5.918% |
| 2026-06-22 | 28.90 | 28.90 | 25.70 | 25.71 | -14.071% | 38 | 146 | -10.346% |
| 2026-06-18 | 29.92 | 29.92 | 29.92 | 29.92 | -7.368% | 3 | 143 | -22.961% |
| 2026-06-16 | 32.30 | 32.30 | 32.30 | 32.30 | +0.311% | 1 | 143 | -28.638% |
| 2026-06-12 | 32.20 | 32.20 | 32.20 | 32.20 | -5.294% | 2 | 141 | -28.416% |
| 2026-06-11 | 33.67 | 34.00 | 32.65 | 34.00 | -1.677% | 13 | 140 | -32.206% |
| 2026-06-05 | 34.55 | 34.58 | 34.55 | 34.58 | +0.436% | 2 | 139 | -33.343% |
| 2026-06-03 | 35.70 | 35.70 | 34.43 | 34.43 | -5.697% | 3 | 136 | -33.053% |
| 2026-06-02 | 36.51 | 36.51 | 36.51 | 36.51 | -4.399% | 2 | 134 | -36.867% |
| 2026-06-01 | 38.30 | 38.30 | 38.19 | 38.19 | -4.525% | 2 | 134 | -39.644% |
| 2026-05-27 | 40.70 | 41.40 | 40.00 | 40.00 | -5.660% | 3 | 132 | -42.375% |
| 2026-05-21 | 42.03 | 42.40 | 42.03 | 42.40 | +6.000% | 16 | 132 | -45.637% |
| 2026-05-14 | 40.20 | 40.20 | 40.00 | 40.00 | -1.235% | 2 | 132 | -42.375% |
| 2026-05-13 | 40.50 | 40.50 | 40.50 | 40.50 | -1.220% | 1 | 131 | -43.086% |
| 2026-05-12 | 40.10 | 41.00 | 40.10 | 41.00 | +6.494% | 2 | 131 | -43.780% |
| 2026-05-11 | 39.90 | 40.15 | 38.50 | 38.50 | -8.486% | 27 | 120 | -40.130% |
| 2026-05-07 | 42.07 | 42.07 | 42.07 | 42.07 | +2.485% | 2 | 122 | -45.210% |
| 2026-05-06 | 39.70 | 41.05 | 39.70 | 41.05 | +0.687% | 4 | 118 | -43.849% |
| 2026-05-05 | 41.50 | 41.50 | 40.77 | 40.77 | -9.158% | 2 | 116 | -43.463% |
| 2026-04-27 | 44.10 | 44.88 | 44.10 | 44.88 | -0.708% | 3 | 114 | -48.641% |
| 2026-04-24 | 45.20 | 45.20 | 45.20 | 45.20 | -4.520% | 10 | 104 | -49.004% |
| 2026-04-20 | 47.34 | 47.34 | 47.34 | 47.34 | -4.112% | 2 | 104 | -51.310% |
| 2026-04-17 | 50.25 | 51.30 | 48.75 | 49.37 | -17.785% | 8 | 100 | -53.312% |
| 2026-04-16 | 60.59 | 60.67 | 60.05 | 60.05 | +1.918% | 6 | 97 | -61.615% |
| 2026-04-15 | 58.92 | 58.92 | 58.92 | 58.92 | +7.264% | 1 | 97 | -60.879% |
| 2026-04-10 | 54.46 | 54.93 | 54.46 | 54.93 | +5.210% | 7 | 97 | -58.038% |
| 2026-04-09 | 52.21 | 52.21 | 52.21 | 52.21 | +0.694% | 3 | 100 | -55.851% |
| 2026-04-08 | 51.85 | 51.85 | 51.85 | 51.85 | +6.468% | 5 | 97 | -55.545% |
| 2026-04-01 | 48.80 | 48.80 | 48.70 | 48.70 | -1.317% | 2 | 92 | -52.669% |
| 2026-03-31 | 49.35 | 49.35 | 49.35 | 49.35 | +5.314% | 1 | 90 | -53.293% |
| 2026-03-30 | 46.90 | 46.90 | 46.86 | 46.86 | +0.753% | 2 | 90 | -50.811% |
| 2026-03-27 | 46.45 | 46.51 | 46.45 | 46.51 | -1.878% | 50 | 89 | -50.441% |
| 2026-03-26 | 47.40 | 47.40 | 47.40 | 47.40 | +2.820% | 1 | 64 | -51.371% |
| 2026-03-24 | 46.10 | 46.10 | 46.10 | 46.10 | +3.712% | 2 | 63 | -50.000% |
| 2026-03-20 | 44.50 | 44.50 | 44.45 | 44.45 | -9.378% | 2 | 61 | -48.144% |
| 2026-03-17 | 48.95 | 49.05 | 48.95 | 49.05 | +1.658% | 2 | 60 | -53.007% |
| 2026-03-13 | 48.60 | 48.60 | 47.75 | 48.25 | -4.644% | 16 | 59 | -52.228% |
| 2026-03-03 | 50.50 | 50.60 | 50.40 | 50.60 | +0.857% | 12 | 53 | -54.447% |
| 2026-03-02 | 50.28 | 50.28 | 50.17 | 50.17 | +27.335% | 11 | 58 | -54.056% |
| 2026-02-26 | 38.00 | 39.40 | 38.00 | 39.40 | +6.486% | 79 | 50 | -41.497% |
| 2026-02-25 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 3 | 0 | -37.703% |