NFLX270319C00060000
NFLX Mar 19 2027 60.00 Call
optionOPRA
EODOct 8, 2026
14.68USD+7.941%(+1.08)37Vol1,182OI
NFLX270319C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 14.30 | 14.90 | 14.30 | 14.68 | +7.941% | 37 | 1,181 | 0.000% |
| 2026-10-07 | 13.00 | 13.60 | 12.75 | 13.60 | +9.677% | 40 | 1,151 | +7.941% |
| 2026-10-06 | 12.45 | 12.55 | 12.19 | 12.40 | +3.333% | 93 | 1,061 | +18.387% |
| 2026-10-05 | 11.64 | 12.00 | 11.42 | 12.00 | +0.840% | 73 | 995 | +22.333% |
| 2026-10-02 | 12.00 | 12.25 | 11.60 | 11.90 | -4.032% | 397 | 739 | +23.361% |
| 2026-10-01 | 13.40 | 13.40 | 12.40 | 12.40 | -10.145% | 41 | 704 | +18.387% |
| 2026-09-30 | 14.10 | 14.20 | 13.80 | 13.80 | -3.833% | 37 | 691 | +6.377% |
| 2026-09-29 | 14.38 | 15.00 | 14.30 | 14.35 | +6.691% | 24 | 674 | +2.300% |
| 2026-09-28 | 14.15 | 14.34 | 13.45 | 13.45 | -10.986% | 26 | 654 | +9.145% |
| 2026-09-25 | 15.01 | 15.11 | 14.95 | 15.11 | -3.141% | 20 | 634 | -2.846% |
| 2026-09-24 | 15.65 | 15.66 | 15.60 | 15.60 | +0.645% | 5 | 629 | -5.897% |
| 2026-09-23 | 15.69 | 15.69 | 15.20 | 15.50 | -1.587% | 29 | 618 | -5.290% |
| 2026-09-22 | 16.30 | 16.30 | 15.65 | 15.75 | -8.960% | 44 | 582 | -6.794% |
| 2026-09-21 | 15.90 | 17.30 | 15.90 | 17.30 | +8.396% | 27 | 580 | -15.145% |
| 2026-09-18 | 15.32 | 16.10 | 14.73 | 15.96 | -15.778% | 191 | 479 | -8.020% |
| 2026-09-17 | 20.20 | 20.40 | 18.95 | 18.95 | -8.675% | 52 | 430 | -22.533% |
| 2026-09-16 | 20.75 | 20.75 | 20.75 | 20.75 | -3.263% | 20 | 410 | -29.253% |
| 2026-09-15 | 21.50 | 21.60 | 21.00 | 21.45 | -6.658% | 16 | 394 | -31.562% |
| 2026-09-14 | 22.65 | 23.14 | 22.65 | 22.98 | +17.846% | 5 | 395 | -36.118% |
| 2026-09-10 | 18.88 | 19.50 | 18.88 | 19.50 | -2.256% | 6 | 396 | -24.718% |
| 2026-09-09 | 19.95 | 19.95 | 19.95 | 19.95 | -0.250% | 1 | 395 | -26.416% |
| 2026-09-08 | 21.00 | 21.00 | 19.55 | 20.00 | -9.091% | 80 | 322 | -26.600% |
| 2026-09-04 | 23.90 | 23.90 | 21.80 | 22.00 | -15.222% | 29 | 303 | -33.273% |
| 2026-09-03 | 25.95 | 25.95 | 25.95 | 25.95 | +3.386% | 3 | 306 | -43.430% |
| 2026-09-02 | 24.70 | 25.10 | 24.70 | 25.10 | +2.074% | 4 | 310 | -41.514% |
| 2026-08-31 | 24.35 | 24.59 | 24.35 | 24.59 | -0.566% | 2 | 310 | -40.301% |
| 2026-08-28 | 23.65 | 24.73 | 23.65 | 24.73 | +7.522% | 15 | 313 | -40.639% |
| 2026-08-27 | 23.30 | 23.30 | 22.90 | 23.00 | -7.889% | 16 | 297 | -36.174% |
| 2026-08-26 | 25.04 | 25.05 | 24.97 | 24.97 | -0.676% | 6 | 299 | -41.209% |
| 2026-08-25 | 24.60 | 25.20 | 24.60 | 25.14 | +6.752% | 4 | 301 | -41.607% |
| 2026-08-24 | 23.55 | 23.55 | 23.55 | 23.55 | +2.391% | 1 | 301 | -37.665% |
| 2026-08-21 | 22.95 | 23.70 | 22.95 | 23.00 | -3.766% | 36 | 328 | -36.174% |
| 2026-08-20 | 23.10 | 23.90 | 23.10 | 23.90 | +0.336% | 9 | 324 | -38.577% |
| 2026-08-19 | 23.00 | 23.86 | 23.00 | 23.82 | +6.816% | 24 | 346 | -38.371% |
| 2026-08-18 | 20.97 | 22.30 | 20.97 | 22.30 | +12.911% | 11 | 345 | -34.170% |
| 2026-08-17 | 20.50 | 20.50 | 19.75 | 19.75 | -9.195% | 6 | 342 | -25.671% |
| 2026-08-14 | 22.40 | 22.40 | 21.75 | 21.75 | -1.136% | 9 | 334 | -32.506% |
| 2026-08-13 | 20.99 | 22.00 | 20.90 | 22.00 | +19.891% | 54 | 355 | -33.273% |
| 2026-08-12 | 18.40 | 18.40 | 18.20 | 18.35 | -9.383% | 7 | 354 | -20.000% |
| 2026-08-11 | 20.25 | 20.25 | 20.25 | 20.25 | +2.792% | 3 | 351 | -27.506% |
| 2026-08-10 | 18.65 | 19.80 | 18.65 | 19.70 | +4.787% | 10 | 355 | -25.482% |
| 2026-08-07 | 18.68 | 18.84 | 18.61 | 18.80 | +2.174% | 23 | 354 | -21.915% |
| 2026-08-06 | 19.25 | 19.25 | 18.40 | 18.40 | +0.546% | 8 | 348 | -20.217% |
| 2026-08-05 | 18.80 | 18.80 | 18.30 | 18.30 | +1.441% | 2 | 347 | -19.781% |
| 2026-08-04 | 18.24 | 18.24 | 18.00 | 18.04 | -0.934% | 15 | 356 | -18.625% |
| 2026-08-03 | 17.60 | 18.21 | 17.60 | 18.21 | +8.200% | 34 | 356 | -19.385% |
| 2026-07-31 | 16.83 | 16.83 | 16.83 | 16.83 | -7.932% | 1 | 356 | -12.775% |
| 2026-07-29 | 17.28 | 18.28 | 17.18 | 18.28 | +0.055% | 6 | 354 | -19.694% |
| 2026-07-28 | 17.25 | 18.27 | 17.25 | 18.27 | +14.330% | 21 | 364 | -19.650% |
| 2026-07-27 | 15.60 | 16.70 | 15.60 | 15.98 | +1.978% | 20 | 374 | -8.135% |
| 2026-07-24 | 14.87 | 15.78 | 14.87 | 15.67 | +7.329% | 6 | 370 | -6.318% |
| 2026-07-23 | 14.59 | 15.00 | 14.44 | 14.60 | -7.712% | 17 | 378 | +0.548% |
| 2026-07-22 | 15.15 | 16.10 | 15.15 | 15.82 | +9.861% | 22 | 380 | -7.206% |
| 2026-07-21 | 13.90 | 14.40 | 13.50 | 14.40 | +3.523% | 82 | 386 | +1.944% |
| 2026-07-20 | 13.56 | 14.20 | 13.56 | 13.91 | -6.957% | 19 | 379 | +5.536% |
| 2026-07-17 | 12.50 | 15.40 | 12.50 | 14.95 | -22.938% | 208 | 225 | -1.806% |
| 2026-07-16 | 19.20 | 19.60 | 19.20 | 19.40 | +3.412% | 34 | 240 | -24.330% |
| 2026-07-15 | 19.10 | 19.25 | 18.76 | 18.76 | -1.780% | 4 | 238 | -21.748% |
| 2026-07-14 | 18.40 | 19.25 | 18.40 | 19.10 | -4.500% | 11 | 228 | -23.141% |
| 2026-07-13 | 20.10 | 20.54 | 20.00 | 20.00 | +4.167% | 14 | 227 | -26.600% |
| 2026-07-10 | 19.75 | 19.75 | 18.46 | 19.20 | -5.651% | 50 | 185 | -23.542% |
| 2026-07-09 | 20.00 | 20.35 | 19.60 | 20.35 | -0.245% | 12 | 179 | -27.862% |
| 2026-07-08 | 20.40 | 20.40 | 20.40 | 20.40 | -6.077% | 1 | 179 | -28.039% |
| 2026-07-07 | 22.04 | 22.04 | 21.72 | 21.72 | +3.725% | 2 | 181 | -32.413% |
| 2026-07-06 | 21.34 | 21.40 | 20.94 | 20.94 | -9.154% | 10 | 180 | -29.895% |
| 2026-07-02 | 21.05 | 23.05 | 21.05 | 23.05 | +21.316% | 7 | 181 | -36.312% |
| 2026-07-01 | 18.70 | 19.25 | 18.70 | 19.00 | +5.205% | 3 | 182 | -22.737% |
| 2026-06-30 | 18.00 | 18.65 | 18.00 | 18.06 | -9.292% | 29 | 155 | -18.715% |
| 2026-06-29 | 20.70 | 20.70 | 19.91 | 19.91 | +3.429% | 4 | 154 | -26.268% |
| 2026-06-26 | 19.55 | 20.25 | 19.25 | 19.25 | +6.944% | 8 | 153 | -23.740% |
| 2026-06-25 | 18.00 | 18.00 | 18.00 | 18.00 | -0.990% | 3 | 153 | -18.444% |
| 2026-06-24 | 17.50 | 18.18 | 17.50 | 18.18 | -2.258% | 6 | 152 | -19.252% |
| 2026-06-23 | 18.60 | 18.60 | 18.60 | 18.60 | -2.105% | 1 | 151 | -21.075% |
| 2026-06-22 | 20.95 | 20.95 | 18.00 | 19.00 | -13.004% | 48 | 125 | -22.737% |
| 2026-06-17 | 23.05 | 23.05 | 21.84 | 21.84 | -5.455% | 4 | 122 | -32.784% |
| 2026-06-16 | 23.62 | 23.62 | 23.10 | 23.10 | -7.968% | 32 | 91 | -36.450% |
| 2026-06-12 | 25.45 | 25.45 | 24.05 | 25.10 | -3.462% | 10 | 89 | -41.514% |
| 2026-06-11 | 25.00 | 26.00 | 25.00 | 26.00 | -0.952% | 6 | 88 | -43.538% |
| 2026-06-10 | 26.87 | 26.87 | 26.25 | 26.25 | +0.575% | 5 | 83 | -44.076% |
| 2026-06-09 | 26.10 | 26.10 | 26.10 | 26.10 | -2.974% | 3 | 80 | -43.755% |
| 2026-06-08 | 26.90 | 26.90 | 26.90 | 26.90 | +1.894% | 3 | 80 | -45.428% |
| 2026-06-05 | 26.30 | 26.40 | 25.90 | 26.40 | +1.538% | 14 | 73 | -44.394% |
| 2026-06-04 | 26.00 | 26.00 | 26.00 | 26.00 | -0.421% | 1 | 72 | -43.538% |
| 2026-06-03 | 26.50 | 26.50 | 26.10 | 26.11 | -6.750% | 12 | 68 | -43.776% |
| 2026-06-02 | 28.00 | 28.00 | 28.00 | 28.00 | -6.791% | 1 | 67 | -47.571% |
| 2026-06-01 | 30.04 | 30.04 | 30.04 | 30.04 | -1.508% | 5 | 67 | -51.132% |
| 2026-05-29 | 30.34 | 30.50 | 30.34 | 30.50 | -8.546% | 2 | 65 | -51.869% |
| 2026-05-18 | 32.65 | 33.35 | 32.65 | 33.35 | +6.075% | 6 | 64 | -55.982% |
| 2026-05-15 | 31.44 | 31.44 | 31.44 | 31.44 | -2.873% | 1 | 63 | -53.308% |
| 2026-05-14 | 32.37 | 32.37 | 32.37 | 32.37 | +2.762% | 1 | 63 | -54.649% |
| 2026-05-13 | 30.82 | 31.50 | 30.82 | 31.50 | -3.875% | 2 | 64 | -53.397% |
| 2026-05-12 | 32.77 | 32.77 | 32.77 | 32.77 | +2.119% | 1 | 64 | -55.203% |
| 2026-05-08 | 32.09 | 32.09 | 32.09 | 32.09 | -1.262% | 1 | 63 | -54.254% |
| 2026-05-07 | 32.50 | 32.50 | 32.50 | 32.50 | -2.138% | 1 | 64 | -54.831% |
| 2026-05-05 | 33.80 | 33.80 | 33.21 | 33.21 | -11.793% | 6 | 58 | -55.796% |
| 2026-05-01 | 37.65 | 37.65 | 37.65 | 37.65 | +3.292% | 1 | 57 | -61.009% |
| 2026-04-29 | 37.15 | 37.15 | 36.45 | 36.45 | +2.388% | 5 | 54 | -59.726% |
| 2026-04-27 | 35.60 | 35.60 | 35.60 | 35.60 | -3.784% | 2 | 56 | -58.764% |
| 2026-04-24 | 37.00 | 37.00 | 37.00 | 37.00 | -2.632% | 2 | 54 | -60.324% |
| 2026-04-21 | 38.00 | 38.00 | 38.00 | 38.00 | -0.524% | 2 | 52 | -61.368% |
| 2026-04-20 | 38.00 | 38.20 | 38.00 | 38.20 | -6.829% | 2 | 51 | -61.571% |
| 2026-04-17 | 40.95 | 41.50 | 40.95 | 41.00 | -20.295% | 17 | 36 | -64.195% |
| 2026-04-16 | 51.44 | 51.44 | 51.44 | 51.44 | +3.355% | 1 | 35 | -71.462% |
| 2026-04-15 | 49.93 | 49.93 | 49.77 | 49.77 | +16.941% | 2 | 35 | -70.504% |
| 2026-04-06 | 43.65 | 43.65 | 42.56 | 42.56 | +10.718% | 3 | 34 | -65.508% |
| 2026-03-30 | 38.51 | 38.51 | 38.44 | 38.44 | +0.681% | 3 | 36 | -61.811% |
| 2026-03-27 | 38.10 | 38.18 | 38.10 | 38.18 | -0.313% | 2 | 35 | -61.551% |
| 2026-03-23 | 37.85 | 38.35 | 37.85 | 38.30 | +4.645% | 28 | 34 | -61.671% |
| 2026-03-20 | 36.20 | 36.60 | 36.20 | 36.60 | -0.408% | 4 | 31 | -59.891% |
| 2026-03-19 | 36.27 | 36.75 | 36.27 | 36.75 | -6.369% | 3 | 32 | -60.054% |
| 2026-03-18 | 39.25 | 39.25 | 39.25 | 39.25 | +1.579% | 1 | 31 | -62.599% |
| 2026-03-17 | 38.64 | 38.64 | 38.64 | 38.64 | -2.547% | 1 | 31 | -62.008% |
| 2026-03-13 | 40.10 | 40.30 | 39.50 | 39.65 | -1.710% | 22 | 31 | -62.976% |
| 2026-03-11 | 40.45 | 40.45 | 40.34 | 40.34 | -4.634% | 20 | 21 | -63.609% |
| 2026-03-09 | 42.30 | 42.31 | 41.75 | 42.30 | -2.445% | 5 | 14 | -65.296% |
| 2026-03-04 | 43.40 | 43.40 | 43.36 | 43.36 | +3.559% | 2 | 13 | -66.144% |
| 2026-03-03 | 41.20 | 41.87 | 41.20 | 41.87 | +3.716% | 2 | 12 | -64.939% |
| 2026-02-27 | 36.80 | 40.55 | 36.80 | 40.37 | +29.391% | 4 | 10 | -63.636% |
| 2026-02-26 | 31.10 | 31.20 | 30.25 | 31.20 | +8.522% | 15 | 0 | -52.949% |
| 2026-02-25 | 28.75 | 28.75 | 28.75 | 28.75 | 0.000% | 2 | 0 | -48.939% |