NFLX270319C00055000
NFLX Mar 19 2027 55.00 Call
optionOPRA
EODOct 8, 2026
19.00USD+12.094%(+2.05)7Vol542OI
NFLX270319C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 18.49 | 19.00 | 18.49 | 19.00 | +12.094% | 7 | 554 | 0.000% |
| 2026-10-07 | 16.85 | 16.95 | 16.45 | 16.95 | +6.403% | 7 | 555 | +12.094% |
| 2026-10-06 | 15.93 | 15.93 | 15.93 | 15.93 | +3.509% | 1 | 554 | +19.272% |
| 2026-10-05 | 15.15 | 15.44 | 15.15 | 15.39 | +0.918% | 12 | 545 | +23.457% |
| 2026-10-02 | 15.60 | 15.75 | 15.20 | 15.25 | -4.688% | 8 | 542 | +24.590% |
| 2026-10-01 | 16.67 | 16.85 | 15.95 | 16.00 | -9.859% | 20 | 532 | +18.750% |
| 2026-09-30 | 17.70 | 17.80 | 17.60 | 17.75 | -3.533% | 29 | 525 | +7.042% |
| 2026-09-29 | 19.40 | 19.40 | 18.40 | 18.40 | +5.444% | 2 | 524 | +3.261% |
| 2026-09-28 | 17.89 | 17.89 | 17.45 | 17.45 | -7.672% | 3 | 524 | +8.883% |
| 2026-09-25 | 18.90 | 18.90 | 18.90 | 18.90 | -2.073% | 1 | 523 | +0.529% |
| 2026-09-24 | 19.30 | 19.30 | 19.30 | 19.30 | -0.052% | 3 | 525 | -1.554% |
| 2026-09-23 | 19.77 | 19.77 | 19.31 | 19.31 | -2.916% | 4 | 524 | -1.605% |
| 2026-09-22 | 20.40 | 20.60 | 19.71 | 19.89 | -6.620% | 13 | 517 | -4.475% |
| 2026-09-21 | 20.40 | 21.32 | 20.35 | 21.30 | +8.342% | 14 | 512 | -10.798% |
| 2026-09-18 | 19.72 | 19.75 | 19.40 | 19.66 | -14.929% | 5 | 512 | -3.357% |
| 2026-09-17 | 23.10 | 23.11 | 23.10 | 23.11 | -4.897% | 3 | 511 | -17.785% |
| 2026-09-16 | 23.96 | 24.30 | 23.40 | 24.30 | -7.429% | 10 | 503 | -21.811% |
| 2026-09-14 | 26.00 | 26.25 | 26.00 | 26.25 | +12.084% | 2 | 502 | -27.619% |
| 2026-09-10 | 23.58 | 23.58 | 23.42 | 23.42 | -2.700% | 2 | 500 | -18.873% |
| 2026-09-08 | 24.07 | 24.07 | 24.07 | 24.07 | -19.255% | 1 | 501 | -21.064% |
| 2026-09-02 | 29.81 | 29.81 | 29.81 | 29.81 | +2.971% | 4 | 502 | -36.263% |
| 2026-08-28 | 28.95 | 28.95 | 28.95 | 28.95 | -1.931% | 2 | 502 | -34.370% |
| 2026-08-25 | 29.01 | 29.52 | 29.01 | 29.52 | +7.228% | 7 | 503 | -35.637% |
| 2026-08-24 | 27.00 | 27.53 | 27.00 | 27.53 | -2.376% | 3 | 504 | -30.984% |
| 2026-08-20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.053% | 5 | 509 | -32.624% |
| 2026-08-19 | 26.70 | 28.50 | 26.70 | 28.50 | +7.995% | 13 | 520 | -33.333% |
| 2026-08-18 | 26.39 | 26.39 | 26.39 | 26.39 | +2.485% | 1 | 521 | -28.003% |
| 2026-08-17 | 25.75 | 25.75 | 25.75 | 25.75 | +0.117% | 1 | 521 | -26.214% |
| 2026-08-14 | 25.72 | 25.72 | 25.72 | 25.72 | +2.266% | 1 | 521 | -26.128% |
| 2026-08-13 | 25.20 | 25.20 | 25.15 | 25.15 | +12.780% | 4 | 523 | -24.453% |
| 2026-08-12 | 22.00 | 22.50 | 22.00 | 22.30 | -3.043% | 33 | 497 | -14.798% |
| 2026-08-11 | 24.25 | 24.25 | 23.00 | 23.00 | +1.545% | 9 | 493 | -17.391% |
| 2026-08-07 | 22.65 | 22.65 | 22.65 | 22.65 | -1.522% | 1 | 492 | -16.115% |
| 2026-08-05 | 23.00 | 23.00 | 23.00 | 23.00 | +12.195% | 8 | 484 | -17.391% |
| 2026-07-31 | 20.54 | 20.54 | 20.50 | 20.50 | -5.137% | 6 | 478 | -7.317% |
| 2026-07-30 | 20.00 | 21.61 | 20.00 | 21.61 | +2.417% | 16 | 463 | -12.078% |
| 2026-07-28 | 22.15 | 22.15 | 21.10 | 21.10 | +5.237% | 4 | 465 | -9.953% |
| 2026-07-27 | 19.45 | 20.05 | 19.45 | 20.05 | +11.389% | 7 | 469 | -5.237% |
| 2026-07-22 | 19.45 | 19.45 | 17.80 | 18.00 | +3.448% | 47 | 479 | +5.556% |
| 2026-07-21 | 17.30 | 17.60 | 17.00 | 17.40 | +1.754% | 8 | 480 | +9.195% |
| 2026-07-20 | 18.10 | 18.10 | 17.10 | 17.10 | -7.866% | 18 | 471 | +11.111% |
| 2026-07-17 | 15.30 | 18.56 | 15.30 | 18.56 | -19.304% | 9 | 468 | +2.371% |
| 2026-07-16 | 22.15 | 23.00 | 22.15 | 23.00 | +0.612% | 21 | 467 | -17.391% |
| 2026-07-15 | 23.10 | 23.10 | 22.80 | 22.86 | +1.600% | 3 | 465 | -16.885% |
| 2026-07-14 | 22.50 | 22.50 | 22.50 | 22.50 | -4.051% | 31 | 495 | -15.556% |
| 2026-07-13 | 23.94 | 23.94 | 23.45 | 23.45 | +3.532% | 22 | 477 | -18.977% |
| 2026-07-10 | 22.75 | 22.75 | 22.00 | 22.65 | -3.617% | 71 | 436 | -16.115% |
| 2026-07-09 | 23.50 | 23.50 | 23.50 | 23.50 | -5.622% | 1 | 435 | -19.149% |
| 2026-07-06 | 25.00 | 25.25 | 24.90 | 24.90 | +7.097% | 12 | 430 | -23.695% |
| 2026-07-01 | 22.50 | 23.25 | 22.50 | 23.25 | -4.908% | 2 | 428 | -18.280% |
| 2026-06-29 | 24.45 | 24.45 | 24.45 | 24.45 | +4.487% | 1 | 427 | -22.290% |
| 2026-06-26 | 23.50 | 23.50 | 23.40 | 23.40 | +9.602% | 11 | 437 | -18.803% |
| 2026-06-25 | 21.40 | 21.46 | 21.35 | 21.35 | 0.000% | 12 | 427 | -11.007% |
| 2026-06-24 | 21.75 | 22.10 | 21.35 | 21.35 | -4.432% | 19 | 412 | -11.007% |
| 2026-06-23 | 22.34 | 22.34 | 22.34 | 22.34 | -0.711% | 60 | 420 | -14.951% |
| 2026-06-22 | 25.50 | 25.50 | 22.50 | 22.50 | -15.062% | 12 | 418 | -15.556% |
| 2026-06-18 | 25.64 | 26.49 | 25.64 | 26.49 | +0.493% | 12 | 409 | -28.275% |
| 2026-06-17 | 26.99 | 26.99 | 26.36 | 26.36 | -3.088% | 7 | 402 | -27.921% |
| 2026-06-16 | 28.70 | 28.70 | 26.83 | 27.20 | -8.602% | 23 | 401 | -30.147% |
| 2026-06-15 | 29.76 | 29.76 | 29.76 | 29.76 | -1.326% | 10 | 396 | -36.156% |
| 2026-06-08 | 30.16 | 30.16 | 30.16 | 30.16 | -0.855% | 10 | 386 | -37.003% |
| 2026-06-05 | 30.40 | 30.42 | 30.40 | 30.42 | -3.643% | 50 | 361 | -37.541% |
| 2026-06-04 | 31.57 | 31.57 | 31.57 | 31.57 | +6.082% | 10 | 351 | -39.816% |
| 2026-06-03 | 30.40 | 30.40 | 29.76 | 29.76 | -14.360% | 5 | 348 | -36.156% |
| 2026-05-28 | 34.75 | 34.75 | 34.75 | 34.75 | -2.525% | 1 | 347 | -45.324% |
| 2026-05-15 | 35.65 | 35.65 | 35.65 | 35.65 | +1.857% | 2 | 345 | -46.704% |
| 2026-05-13 | 35.00 | 35.00 | 35.00 | 35.00 | +2.941% | 3 | 343 | -45.714% |
| 2026-05-11 | 34.00 | 34.00 | 34.00 | 34.00 | -5.713% | 3 | 342 | -44.118% |
| 2026-05-08 | 36.06 | 36.06 | 36.06 | 36.06 | -1.205% | 2 | 341 | -47.310% |
| 2026-05-06 | 35.85 | 36.50 | 35.85 | 36.50 | +1.080% | 2 | 341 | -47.945% |
| 2026-05-05 | 37.88 | 37.88 | 36.11 | 36.11 | -10.353% | 3 | 340 | -47.383% |
| 2026-05-04 | 40.04 | 40.28 | 40.04 | 40.28 | -0.223% | 11 | 334 | -52.830% |
| 2026-04-28 | 40.05 | 40.37 | 40.05 | 40.37 | -2.957% | 8 | 332 | -52.935% |
| 2026-04-22 | 41.75 | 41.75 | 41.60 | 41.60 | -10.538% | 2 | 330 | -54.327% |
| 2026-04-17 | 45.80 | 46.50 | 45.80 | 46.50 | +4.966% | 2 | 328 | -59.140% |
| 2026-03-31 | 44.35 | 44.35 | 44.30 | 44.30 | +4.137% | 2 | 328 | -57.111% |
| 2026-03-30 | 42.45 | 42.66 | 42.45 | 42.54 | +0.734% | 436 | 327 | -55.336% |
| 2026-03-27 | 42.15 | 42.24 | 42.15 | 42.23 | -0.635% | 100 | 123 | -55.008% |
| 2026-03-23 | 42.05 | 42.50 | 42.00 | 42.50 | +5.328% | 17 | 73 | -55.294% |
| 2026-03-20 | 40.47 | 40.47 | 40.20 | 40.35 | -1.224% | 14 | 74 | -52.912% |
| 2026-03-19 | 40.85 | 40.85 | 40.85 | 40.85 | -7.053% | 2 | 68 | -53.488% |
| 2026-03-17 | 44.00 | 44.00 | 43.95 | 43.95 | +0.228% | 2 | 68 | -56.769% |
| 2026-03-16 | 43.85 | 43.85 | 43.85 | 43.85 | 0.000% | 20 | 68 | -56.670% |
| 2026-03-13 | 43.70 | 43.85 | 43.70 | 43.85 | -1.571% | 2 | 48 | -56.670% |
| 2026-03-11 | 44.50 | 44.55 | 44.50 | 44.55 | -2.195% | 2 | 48 | -57.351% |
| 2026-03-10 | 45.65 | 45.65 | 45.55 | 45.55 | -0.978% | 2 | 48 | -58.288% |
| 2026-03-09 | 46.00 | 46.00 | 46.00 | 46.00 | +0.131% | 5 | 48 | -58.696% |
| 2026-03-02 | 45.94 | 45.94 | 45.94 | 45.94 | +8.349% | 1 | 48 | -58.642% |
| 2026-02-27 | 42.40 | 42.40 | 42.40 | 42.40 | +20.284% | 2 | 48 | -55.189% |
| 2026-02-26 | 33.50 | 35.25 | 33.47 | 35.25 | +6.047% | 60 | 0 | -46.099% |
| 2026-02-25 | 33.24 | 33.24 | 33.24 | 33.24 | 0.000% | 1 | 0 | -42.840% |