NFLX270319C00065000
NFLX Mar 19 2027 65.00 Call
optionOPRA
EODOct 8, 2026
11.65USD+12.560%(+1.30)151Vol1,328OI
NFLX270319C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 10.7000 | 11.6600 | 10.7000 | 11.6500 | +12.560% | 151 | 1,350 | 0.000% |
| 2026-10-07 | 9.8500 | 10.3500 | 9.5000 | 10.3500 | +6.481% | 105 | 1,313 | +12.560% |
| 2026-10-06 | 9.1000 | 9.7200 | 9.0000 | 9.7200 | +8.482% | 29 | 1,304 | +19.856% |
| 2026-10-05 | 8.9000 | 9.0000 | 8.5000 | 8.9600 | +0.901% | 214 | 1,277 | +30.022% |
| 2026-10-02 | 9.0000 | 9.3500 | 8.6900 | 8.8800 | -5.027% | 169 | 1,187 | +31.194% |
| 2026-10-01 | 10.1000 | 10.1000 | 9.3500 | 9.3500 | -11.792% | 97 | 1,160 | +24.599% |
| 2026-09-30 | 10.7300 | 10.9400 | 10.5000 | 10.6000 | -4.072% | 35 | 1,139 | +9.906% |
| 2026-09-29 | 11.3500 | 11.5000 | 11.0500 | 11.0500 | +8.867% | 12 | 1,130 | +5.430% |
| 2026-09-28 | 11.0100 | 11.0100 | 10.1500 | 10.1500 | -13.248% | 74 | 1,093 | +14.778% |
| 2026-09-25 | 11.7000 | 11.8000 | 11.6500 | 11.7000 | -3.306% | 19 | 1,079 | -0.427% |
| 2026-09-24 | 12.3000 | 12.3500 | 11.9900 | 12.1000 | +0.833% | 20 | 1,073 | -3.719% |
| 2026-09-23 | 12.4000 | 12.4000 | 11.6500 | 12.0000 | -5.512% | 9 | 1,070 | -2.917% |
| 2026-09-22 | 12.7000 | 12.7400 | 12.2500 | 12.7000 | -8.764% | 56 | 1,017 | -8.268% |
| 2026-09-21 | 12.6300 | 13.9200 | 12.4500 | 13.9200 | +12.530% | 56 | 972 | -16.307% |
| 2026-09-18 | 11.6300 | 12.7000 | 11.6300 | 12.3700 | -19.414% | 71 | 939 | -5.821% |
| 2026-09-17 | 16.6500 | 16.6500 | 15.3500 | 15.3500 | -4.954% | 39 | 929 | -24.104% |
| 2026-09-16 | 17.0000 | 17.0000 | 16.1500 | 16.1500 | -9.014% | 16 | 917 | -27.864% |
| 2026-09-15 | 17.2500 | 17.7500 | 17.2500 | 17.7500 | -8.974% | 4 | 915 | -34.366% |
| 2026-09-14 | 18.3000 | 19.7800 | 18.3000 | 19.5000 | +16.766% | 90 | 970 | -40.256% |
| 2026-09-11 | 16.0500 | 16.7000 | 16.0500 | 16.7000 | +5.098% | 53 | 970 | -30.240% |
| 2026-09-10 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -1.182% | 1 | 969 | -26.683% |
| 2026-09-09 | 16.0000 | 16.0800 | 16.0000 | 16.0800 | -2.249% | 4 | 965 | -27.550% |
| 2026-09-08 | 17.0000 | 17.0000 | 16.0500 | 16.4500 | -9.715% | 229 | 802 | -29.179% |
| 2026-09-04 | 18.8500 | 18.8500 | 18.1500 | 18.2200 | -14.460% | 21 | 792 | -36.059% |
| 2026-09-03 | 20.7500 | 21.3000 | 20.7500 | 21.3000 | +0.235% | 7 | 792 | -45.305% |
| 2026-09-02 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +6.038% | 3 | 789 | -45.176% |
| 2026-09-01 | 20.1800 | 20.2000 | 19.7500 | 20.0400 | -2.244% | 7 | 790 | -41.866% |
| 2026-08-31 | 20.4700 | 20.5000 | 20.4600 | 20.5000 | -2.381% | 26 | 801 | -43.171% |
| 2026-08-28 | 20.0000 | 21.2300 | 20.0000 | 21.0000 | +9.375% | 8 | 804 | -44.524% |
| 2026-08-27 | 19.5000 | 19.5000 | 19.0100 | 19.2000 | -7.737% | 26 | 786 | -39.323% |
| 2026-08-26 | 21.1300 | 21.1300 | 20.8100 | 20.8100 | -1.978% | 17 | 786 | -44.017% |
| 2026-08-25 | 21.0500 | 21.2300 | 20.9000 | 21.2300 | +9.152% | 6 | 792 | -45.125% |
| 2026-08-24 | 19.6000 | 19.6000 | 19.4500 | 19.4500 | +1.461% | 13 | 803 | -40.103% |
| 2026-08-21 | 19.2100 | 19.5300 | 19.1700 | 19.1700 | -3.182% | 17 | 803 | -39.228% |
| 2026-08-20 | 19.8900 | 20.0900 | 19.1100 | 19.8000 | -0.503% | 10 | 796 | -41.162% |
| 2026-08-19 | 20.3200 | 20.3500 | 19.9000 | 19.9000 | +7.568% | 36 | 798 | -41.457% |
| 2026-08-18 | 18.2500 | 18.7100 | 18.0900 | 18.5000 | +12.805% | 25 | 793 | -37.027% |
| 2026-08-17 | 16.7500 | 16.7500 | 16.4000 | 16.4000 | -7.969% | 8 | 790 | -28.963% |
| 2026-08-14 | 18.2000 | 18.2700 | 17.8200 | 17.8200 | -2.623% | 17 | 789 | -34.624% |
| 2026-08-13 | 17.3100 | 18.3000 | 17.3000 | 18.3000 | +20.712% | 55 | 763 | -36.339% |
| 2026-08-12 | 15.0000 | 15.1600 | 14.8000 | 15.1600 | -3.439% | 4 | 762 | -23.153% |
| 2026-08-11 | 15.8600 | 15.8600 | 15.7000 | 15.7000 | -7.101% | 11 | 751 | -25.796% |
| 2026-08-10 | 15.6900 | 16.9000 | 15.6900 | 16.9000 | +9.883% | 25 | 731 | -31.065% |
| 2026-08-07 | 15.3200 | 15.6000 | 15.3000 | 15.3800 | +2.533% | 6 | 733 | -24.252% |
| 2026-08-06 | 14.9500 | 15.0000 | 14.8600 | 15.0000 | -0.464% | 4 | 734 | -22.333% |
| 2026-08-05 | 15.3000 | 15.3000 | 15.0700 | 15.0700 | +0.467% | 2 | 734 | -22.694% |
| 2026-08-04 | 14.8200 | 15.0000 | 14.8200 | 15.0000 | +2.110% | 21 | 745 | -22.333% |
| 2026-08-03 | 15.0500 | 15.2500 | 14.6900 | 14.6900 | +8.413% | 8 | 746 | -20.694% |
| 2026-07-31 | 13.7200 | 13.7200 | 13.5500 | 13.5500 | -5.245% | 9 | 741 | -14.022% |
| 2026-07-30 | 13.2000 | 14.5600 | 12.9500 | 14.3000 | +2.143% | 14 | 740 | -18.531% |
| 2026-07-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.110% | 2 | 741 | -16.786% |
| 2026-07-28 | 13.8300 | 15.0000 | 13.8300 | 14.6000 | +12.308% | 46 | 748 | -20.205% |
| 2026-07-27 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | +0.386% | 7 | 750 | -10.385% |
| 2026-07-24 | 11.9500 | 12.9500 | 11.9500 | 12.9500 | +11.159% | 25 | 754 | -10.039% |
| 2026-07-23 | 11.5000 | 12.0000 | 11.5000 | 11.6500 | +1.304% | 28 | 757 | 0.000% |
| 2026-07-22 | 12.3200 | 12.8500 | 11.5000 | 11.5000 | -0.862% | 18 | 761 | +1.304% |
| 2026-07-21 | 11.3000 | 11.6000 | 10.4700 | 11.6000 | +4.223% | 187 | 764 | +0.431% |
| 2026-07-20 | 11.6100 | 11.8900 | 10.9500 | 11.1300 | -7.404% | 185 | 608 | +4.672% |
| 2026-07-17 | 10.0000 | 12.7000 | 9.8000 | 12.0200 | -25.109% | 173 | 554 | -3.078% |
| 2026-07-16 | 16.0500 | 16.0900 | 16.0000 | 16.0500 | +1.905% | 4 | 553 | -27.414% |
| 2026-07-14 | 15.0000 | 16.0600 | 14.8900 | 15.7500 | -4.545% | 8 | 553 | -26.032% |
| 2026-07-13 | 17.8000 | 17.8000 | 16.5000 | 16.5000 | +3.708% | 2 | 551 | -29.394% |
| 2026-07-10 | 17.1500 | 17.1500 | 15.1500 | 15.9100 | -8.300% | 15 | 538 | -26.776% |
| 2026-07-09 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -0.857% | 2 | 538 | -32.853% |
| 2026-07-08 | 17.2500 | 17.5000 | 17.2500 | 17.5000 | -2.778% | 3 | 538 | -33.429% |
| 2026-07-07 | 19.0500 | 19.0500 | 18.0000 | 18.0000 | +2.564% | 5 | 541 | -35.278% |
| 2026-07-06 | 18.5000 | 18.5000 | 17.4000 | 17.5500 | -9.067% | 16 | 542 | -33.618% |
| 2026-07-02 | 17.2200 | 19.5000 | 17.2200 | 19.3000 | +18.405% | 257 | 296 | -39.637% |
| 2026-07-01 | 15.8000 | 16.4000 | 15.6500 | 16.3000 | +11.263% | 20 | 283 | -28.528% |
| 2026-06-30 | 15.1000 | 15.1000 | 14.6500 | 14.6500 | -9.288% | 3 | 280 | -20.478% |
| 2026-06-29 | 16.5000 | 17.5500 | 16.1500 | 16.1500 | -5.279% | 16 | 270 | -27.864% |
| 2026-06-26 | 16.7700 | 17.0500 | 16.7700 | 17.0500 | +19.231% | 3 | 271 | -31.672% |
| 2026-06-25 | 15.0000 | 15.0000 | 14.3000 | 14.3000 | -4.667% | 8 | 265 | -18.531% |
| 2026-06-24 | 14.7500 | 15.0600 | 14.7500 | 15.0000 | -3.226% | 13 | 252 | -22.333% |
| 2026-06-23 | 16.0500 | 16.0500 | 15.4400 | 15.5000 | -1.587% | 74 | 181 | -24.839% |
| 2026-06-22 | 18.0000 | 18.0000 | 14.7500 | 15.7500 | -18.182% | 16 | 165 | -26.032% |
| 2026-06-18 | 17.9500 | 19.2500 | 17.9500 | 19.2500 | +5.479% | 2 | 165 | -39.481% |
| 2026-06-17 | 19.3000 | 19.3000 | 18.2500 | 18.2500 | -4.400% | 4 | 162 | -36.164% |
| 2026-06-16 | 20.6000 | 20.6000 | 19.0900 | 19.0900 | -11.579% | 22 | 145 | -38.973% |
| 2026-06-12 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +0.419% | 1 | 144 | -46.040% |
| 2026-06-11 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -6.522% | 2 | 146 | -45.814% |
| 2026-06-08 | 22.4000 | 23.0000 | 22.4000 | 23.0000 | +3.371% | 4 | 147 | -49.348% |
| 2026-06-05 | 23.0300 | 23.0300 | 22.0000 | 22.2500 | -3.261% | 13 | 140 | -47.640% |
| 2026-06-04 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +2.222% | 3 | 137 | -49.348% |
| 2026-06-03 | 22.6500 | 22.6500 | 22.5000 | 22.5000 | -8.833% | 3 | 136 | -48.222% |
| 2026-06-02 | 25.2500 | 25.2500 | 24.0500 | 24.6800 | -5.077% | 9 | 137 | -52.796% |
| 2026-06-01 | 26.9500 | 26.9500 | 26.0000 | 26.0000 | -7.965% | 3 | 134 | -55.192% |
| 2026-05-29 | 26.4000 | 28.2500 | 26.4000 | 28.2500 | +2.727% | 6 | 128 | -58.761% |
| 2026-05-28 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -3.509% | 1 | 127 | -57.636% |
| 2026-05-27 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.885% | 2 | 127 | -59.123% |
| 2026-05-22 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -3.253% | 5 | 122 | -58.761% |
| 2026-05-18 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +4.847% | 4 | 126 | -60.103% |
| 2026-05-14 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +2.202% | 1 | 127 | -58.169% |
| 2026-05-13 | 26.6500 | 27.2500 | 26.6500 | 27.2500 | -6.132% | 3 | 126 | -57.248% |
| 2026-05-12 | 28.5900 | 29.0300 | 28.5900 | 29.0300 | +3.273% | 7 | 132 | -59.869% |
| 2026-05-08 | 27.8500 | 28.1100 | 27.8500 | 28.1100 | -3.568% | 4 | 130 | -58.556% |
| 2026-05-07 | 29.0000 | 29.1500 | 29.0000 | 29.1500 | +5.923% | 7 | 128 | -60.034% |
| 2026-05-06 | 27.5200 | 27.5200 | 27.5200 | 27.5200 | -3.439% | 1 | 127 | -57.667% |
| 2026-05-05 | 30.0000 | 30.0000 | 27.9700 | 28.5000 | -10.938% | 19 | 130 | -59.123% |
| 2026-04-24 | 32.5000 | 32.5000 | 32.0000 | 32.0000 | -8.046% | 2 | 128 | -63.594% |
| 2026-04-23 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +4.348% | 7 | 121 | -66.523% |
| 2026-04-22 | 33.6000 | 33.6000 | 33.3500 | 33.3500 | +1.061% | 11 | 116 | -65.067% |
| 2026-04-21 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -26.910% | 1 | 115 | -64.697% |
| 2026-04-14 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | +8.953% | 1 | 115 | -74.197% |
| 2026-04-13 | 41.5300 | 41.5300 | 41.4400 | 41.4400 | +6.338% | 7 | 115 | -71.887% |
| 2026-04-06 | 41.0400 | 41.0400 | 38.5400 | 38.9700 | +2.553% | 12 | 115 | -70.105% |
| 2026-04-02 | 38.4400 | 38.4400 | 38.0000 | 38.0000 | +12.693% | 6 | 104 | -69.342% |
| 2026-03-30 | 33.7500 | 33.7500 | 33.7200 | 33.7200 | -1.027% | 2 | 104 | -65.451% |
| 2026-03-27 | 34.1500 | 34.1500 | 34.0700 | 34.0700 | +4.190% | 2 | 104 | -65.806% |
| 2026-03-26 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -1.357% | 1 | 104 | -64.373% |
| 2026-03-25 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -1.045% | 1 | 105 | -64.857% |
| 2026-03-23 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +3.077% | 4 | 104 | -65.224% |
| 2026-03-20 | 32.3000 | 32.5000 | 32.2500 | 32.5000 | -0.154% | 8 | 108 | -64.154% |
| 2026-03-19 | 32.1900 | 32.5500 | 32.1500 | 32.5500 | -8.951% | 8 | 109 | -64.209% |
| 2026-03-16 | 36.5500 | 36.7000 | 35.7300 | 35.7500 | +0.281% | 6 | 103 | -67.413% |
| 2026-03-13 | 35.5000 | 35.6500 | 35.5000 | 35.6500 | +0.423% | 6 | 98 | -67.321% |
| 2026-03-11 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -8.505% | 1 | 95 | -67.183% |
| 2026-03-06 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -0.513% | 2 | 95 | -69.974% |
| 2026-03-04 | 38.3000 | 39.0000 | 38.3000 | 39.0000 | +4.139% | 110 | 93 | -70.128% |
| 2026-03-03 | 37.5000 | 37.6500 | 37.4500 | 37.4500 | +1.216% | 3 | 47 | -68.892% |
| 2026-03-02 | 36.7000 | 37.0000 | 36.7000 | 37.0000 | +5.714% | 4 | 48 | -68.514% |
| 2026-02-27 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +27.737% | 2 | 50 | -66.714% |
| 2026-02-26 | 26.2000 | 27.5000 | 25.9500 | 27.4000 | 0.000% | 71 | 0 | -57.482% |