NFLX270319C00070000
NFLX Mar 19 2027 70.00 Call
optionOPRA
EODOct 8, 2026
8.75USD+12.903%(+1.00)438Vol4,818OI
NFLX270319C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.9000 | 8.9000 | 7.9000 | 8.7500 | +12.903% | 438 | 4,829 | 0.000% |
| 2026-10-07 | 7.3500 | 7.8100 | 7.0000 | 7.7500 | +6.897% | 596 | 4,790 | +12.903% |
| 2026-10-06 | 6.7000 | 7.2500 | 6.6000 | 7.2500 | +8.209% | 537 | 4,676 | +20.690% |
| 2026-10-05 | 6.5500 | 6.7000 | 6.1500 | 6.7000 | +1.824% | 422 | 4,452 | +30.597% |
| 2026-10-02 | 6.8500 | 6.8500 | 6.3600 | 6.5800 | -3.942% | 852 | 4,208 | +32.979% |
| 2026-10-01 | 7.8000 | 7.8100 | 6.8500 | 6.8500 | -14.375% | 780 | 4,110 | +27.737% |
| 2026-09-30 | 8.3500 | 8.3500 | 7.9000 | 8.0000 | -4.077% | 453 | 4,055 | +9.375% |
| 2026-09-29 | 8.2500 | 8.9500 | 8.2500 | 8.3400 | +8.312% | 202 | 4,012 | +4.916% |
| 2026-09-28 | 8.0000 | 8.3500 | 7.4500 | 7.7000 | -12.994% | 2,404 | 2,103 | +13.636% |
| 2026-09-25 | 9.0000 | 9.1900 | 8.8000 | 8.8500 | -9.694% | 191 | 1,991 | -1.130% |
| 2026-09-24 | 9.2500 | 9.8000 | 8.9500 | 9.8000 | +6.522% | 58 | 1,981 | -10.714% |
| 2026-09-23 | 9.0000 | 9.6000 | 9.0000 | 9.2000 | -5.350% | 47 | 1,969 | -4.891% |
| 2026-09-22 | 10.0000 | 10.0500 | 9.4000 | 9.7200 | -9.159% | 816 | 1,794 | -9.979% |
| 2026-09-21 | 9.8000 | 10.8000 | 9.7000 | 10.7000 | +12.632% | 101 | 1,809 | -18.224% |
| 2026-09-18 | 9.3500 | 9.9500 | 8.7000 | 9.5000 | -23.387% | 618 | 1,742 | -7.895% |
| 2026-09-17 | 12.7000 | 12.8500 | 12.2000 | 12.4000 | -3.876% | 22 | 1,728 | -29.435% |
| 2026-09-16 | 13.4400 | 13.4400 | 12.9000 | 12.9000 | -7.394% | 5 | 1,732 | -32.171% |
| 2026-09-15 | 14.4000 | 14.4000 | 13.9300 | 13.9300 | -14.012% | 25 | 1,729 | -37.186% |
| 2026-09-14 | 14.8000 | 16.2000 | 14.8000 | 16.2000 | +19.469% | 38 | 1,741 | -45.988% |
| 2026-09-11 | 13.0000 | 13.6600 | 13.0000 | 13.5600 | +7.619% | 26 | 1,741 | -35.472% |
| 2026-09-10 | 12.2000 | 12.7200 | 12.2000 | 12.6000 | 0.000% | 23 | 1,741 | -30.556% |
| 2026-09-09 | 12.9000 | 12.9500 | 12.6000 | 12.6000 | -4.183% | 3 | 1,740 | -30.556% |
| 2026-09-08 | 13.0100 | 13.2000 | 12.9000 | 13.1500 | -9.932% | 23 | 1,728 | -33.460% |
| 2026-09-04 | 17.2000 | 17.2000 | 14.6000 | 14.6000 | -16.571% | 58 | 1,732 | -40.068% |
| 2026-09-03 | 17.7000 | 17.7000 | 17.2500 | 17.5000 | +1.156% | 44 | 1,724 | -50.000% |
| 2026-09-02 | 17.6000 | 17.6500 | 17.2000 | 17.3000 | +5.810% | 35 | 1,723 | -49.422% |
| 2026-09-01 | 16.6000 | 16.6000 | 16.2000 | 16.3500 | -2.967% | 39 | 1,741 | -46.483% |
| 2026-08-31 | 16.6400 | 17.1000 | 16.5000 | 16.8500 | -0.590% | 12 | 1,749 | -48.071% |
| 2026-08-28 | 16.1000 | 17.7000 | 16.1000 | 16.9500 | +8.307% | 65 | 1,746 | -48.378% |
| 2026-08-27 | 15.7000 | 15.8000 | 15.4500 | 15.6500 | -9.485% | 112 | 1,712 | -44.089% |
| 2026-08-26 | 17.5000 | 17.5000 | 16.9400 | 17.2900 | -2.482% | 13 | 1,712 | -49.393% |
| 2026-08-25 | 16.5000 | 17.7300 | 16.5000 | 17.7300 | +8.640% | 36 | 1,709 | -50.649% |
| 2026-08-24 | 16.4000 | 16.4000 | 16.2000 | 16.3200 | +3.619% | 15 | 1,720 | -46.385% |
| 2026-08-21 | 15.5900 | 16.4000 | 15.5900 | 15.7500 | -5.006% | 13 | 1,718 | -44.444% |
| 2026-08-20 | 16.1700 | 16.6500 | 15.6500 | 16.5800 | +2.663% | 52 | 1,725 | -47.226% |
| 2026-08-19 | 15.9500 | 17.0000 | 15.9500 | 16.1500 | +7.667% | 77 | 1,723 | -45.820% |
| 2026-08-18 | 14.1000 | 15.3000 | 14.1000 | 15.0000 | +11.940% | 84 | 1,796 | -41.667% |
| 2026-08-17 | 14.6000 | 14.6000 | 12.7100 | 13.4000 | -8.719% | 163 | 1,803 | -34.701% |
| 2026-08-14 | 14.4000 | 15.2000 | 14.4000 | 14.6800 | -2.133% | 92 | 1,797 | -40.395% |
| 2026-08-13 | 13.3600 | 15.0000 | 13.0800 | 15.0000 | +23.457% | 259 | 1,741 | -41.667% |
| 2026-08-12 | 12.2000 | 12.2000 | 11.7500 | 12.1500 | -3.264% | 38 | 1,746 | -27.984% |
| 2026-08-11 | 13.4900 | 14.2300 | 12.5600 | 12.5600 | -8.321% | 70 | 1,711 | -30.334% |
| 2026-08-10 | 12.3000 | 13.7300 | 12.0000 | 13.7000 | +10.040% | 49 | 1,711 | -36.131% |
| 2026-08-07 | 11.7700 | 12.6000 | 11.7700 | 12.4500 | +5.330% | 25 | 1,705 | -29.719% |
| 2026-08-06 | 12.7500 | 12.7500 | 11.8100 | 11.8200 | -1.418% | 31 | 1,695 | -25.973% |
| 2026-08-05 | 13.6500 | 13.6500 | 11.9900 | 11.9900 | -2.122% | 27 | 1,689 | -27.023% |
| 2026-08-04 | 11.5000 | 12.2500 | 11.4300 | 12.2500 | +3.814% | 43 | 1,677 | -28.571% |
| 2026-08-03 | 11.6900 | 12.4000 | 11.4500 | 11.8000 | +7.273% | 62 | 1,687 | -25.847% |
| 2026-07-31 | 11.3700 | 11.3700 | 10.6000 | 11.0000 | -8.333% | 30 | 1,674 | -20.455% |
| 2026-07-30 | 10.4000 | 12.0000 | 10.3000 | 12.0000 | 0.000% | 91 | 1,671 | -27.083% |
| 2026-07-29 | 11.2500 | 12.2000 | 11.2500 | 12.0000 | +4.348% | 35 | 1,672 | -27.083% |
| 2026-07-28 | 11.0500 | 12.2000 | 11.0500 | 11.5000 | +8.902% | 55 | 1,687 | -23.913% |
| 2026-07-27 | 9.9000 | 10.6700 | 9.9000 | 10.5600 | +3.428% | 57 | 1,687 | -17.140% |
| 2026-07-24 | 9.1200 | 10.3200 | 9.1200 | 10.2100 | +8.042% | 76 | 1,646 | -14.300% |
| 2026-07-23 | 8.6500 | 9.5500 | 8.6500 | 9.4500 | +2.717% | 419 | 1,252 | -7.407% |
| 2026-07-22 | 9.8000 | 10.3000 | 9.1400 | 9.2000 | +6.358% | 85 | 1,248 | -4.891% |
| 2026-07-21 | 8.4000 | 9.0000 | 8.0000 | 8.6500 | -1.143% | 86 | 1,246 | +1.156% |
| 2026-07-20 | 9.2500 | 9.2500 | 8.2500 | 8.7500 | -10.714% | 313 | 1,114 | 0.000% |
| 2026-07-17 | 8.0500 | 10.0000 | 7.5500 | 9.8000 | -24.557% | 501 | 1,051 | -10.714% |
| 2026-07-16 | 12.8000 | 13.4900 | 12.8000 | 12.9900 | +0.154% | 191 | 891 | -32.640% |
| 2026-07-15 | 13.3500 | 13.3500 | 12.9700 | 12.9700 | -0.992% | 18 | 880 | -32.537% |
| 2026-07-14 | 12.4000 | 13.1000 | 12.4000 | 13.1000 | +0.076% | 6 | 875 | -33.206% |
| 2026-07-13 | 13.8500 | 14.2000 | 13.0900 | 13.0900 | +1.473% | 76 | 821 | -33.155% |
| 2026-07-10 | 13.3500 | 13.6600 | 12.3900 | 12.9000 | -5.495% | 49 | 817 | -32.171% |
| 2026-07-09 | 13.3300 | 13.9000 | 13.3300 | 13.6500 | -5.862% | 15 | 817 | -35.897% |
| 2026-07-08 | 14.3000 | 14.5000 | 14.0000 | 14.5000 | -1.361% | 26 | 807 | -39.655% |
| 2026-07-07 | 15.0000 | 15.9000 | 14.7000 | 14.7000 | -3.289% | 59 | 808 | -40.476% |
| 2026-07-06 | 14.4500 | 15.2000 | 14.4500 | 15.2000 | -7.374% | 19 | 809 | -42.434% |
| 2026-07-02 | 14.6000 | 16.5000 | 14.6000 | 16.4100 | +22.554% | 85 | 807 | -46.679% |
| 2026-07-01 | 12.9100 | 13.4000 | 12.3500 | 13.3900 | +13.957% | 78 | 765 | -34.653% |
| 2026-06-30 | 12.5500 | 12.5500 | 11.7500 | 11.7500 | -14.855% | 13 | 757 | -25.532% |
| 2026-06-29 | 14.4000 | 14.4500 | 13.8000 | 13.8000 | +4.943% | 6 | 757 | -36.594% |
| 2026-06-26 | 13.3000 | 13.9000 | 13.1500 | 13.1500 | +14.348% | 43 | 755 | -33.460% |
| 2026-06-25 | 11.5000 | 12.1000 | 11.5000 | 11.5000 | -2.954% | 15 | 752 | -23.913% |
| 2026-06-24 | 12.2500 | 12.2500 | 11.8000 | 11.8500 | -7.059% | 51 | 742 | -26.160% |
| 2026-06-23 | 13.4500 | 13.4500 | 12.4400 | 12.7500 | 0.000% | 631 | 409 | -31.373% |
| 2026-06-22 | 15.2000 | 15.2000 | 12.2000 | 12.7500 | -19.304% | 159 | 396 | -31.373% |
| 2026-06-18 | 15.6000 | 16.0000 | 14.9700 | 15.8000 | +2.932% | 42 | 370 | -44.620% |
| 2026-06-17 | 15.7000 | 16.6500 | 15.2400 | 15.3500 | -4.540% | 85 | 325 | -42.997% |
| 2026-06-16 | 16.6000 | 16.6000 | 15.8000 | 16.0800 | -13.081% | 26 | 312 | -45.585% |
| 2026-06-15 | 18.3400 | 18.5000 | 18.3400 | 18.5000 | -0.644% | 3 | 309 | -52.703% |
| 2026-06-11 | 18.2900 | 18.7500 | 18.2900 | 18.6200 | -4.611% | 34 | 286 | -53.008% |
| 2026-06-10 | 19.3500 | 19.5400 | 19.3500 | 19.5200 | +2.737% | 3 | 285 | -55.174% |
| 2026-06-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 1 | 285 | -53.947% |
| 2026-06-05 | 18.9000 | 19.5000 | 18.6500 | 19.5000 | +2.632% | 22 | 284 | -55.128% |
| 2026-06-04 | 20.5000 | 20.5000 | 18.8500 | 19.0000 | +0.529% | 6 | 279 | -53.947% |
| 2026-06-03 | 19.8000 | 19.9000 | 18.7500 | 18.9000 | -7.805% | 37 | 250 | -53.704% |
| 2026-06-02 | 20.6000 | 20.6000 | 20.5000 | 20.5000 | -7.449% | 6 | 244 | -57.317% |
| 2026-06-01 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -0.895% | 1 | 243 | -60.497% |
| 2026-05-28 | 22.8600 | 22.8600 | 22.3500 | 22.3500 | -8.776% | 4 | 243 | -60.850% |
| 2026-05-27 | 24.7500 | 24.7500 | 23.4500 | 24.5000 | -1.606% | 4 | 241 | -64.286% |
| 2026-05-22 | 25.0000 | 25.0000 | 24.8200 | 24.9000 | -3.861% | 4 | 239 | -64.859% |
| 2026-05-21 | 26.0000 | 26.0000 | 25.9000 | 25.9000 | -1.968% | 4 | 241 | -66.216% |
| 2026-05-19 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | +3.608% | 1 | 242 | -66.881% |
| 2026-05-18 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +3.030% | 5 | 242 | -65.686% |
| 2026-05-15 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +2.484% | 1 | 242 | -64.646% |
| 2026-05-14 | 23.7200 | 24.1500 | 23.7200 | 24.1500 | -0.658% | 25 | 230 | -63.768% |
| 2026-05-13 | 24.7500 | 24.7500 | 23.4800 | 24.3100 | +0.041% | 15 | 224 | -64.007% |
| 2026-05-12 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +9.263% | 1 | 224 | -63.992% |
| 2026-05-11 | 23.2500 | 23.7800 | 22.0000 | 22.2400 | -8.665% | 17 | 214 | -60.656% |
| 2026-05-08 | 24.0000 | 24.3500 | 23.9900 | 24.3500 | -2.600% | 8 | 219 | -64.066% |
| 2026-05-07 | 25.2800 | 25.2800 | 25.0000 | 25.0000 | +2.459% | 8 | 216 | -65.000% |
| 2026-05-06 | 24.2000 | 25.0000 | 24.2000 | 24.4000 | -0.245% | 9 | 215 | -64.139% |
| 2026-05-05 | 25.9200 | 25.9200 | 24.4600 | 24.4600 | -9.742% | 7 | 215 | -64.227% |
| 2026-05-04 | 27.5000 | 27.5000 | 27.1000 | 27.1000 | -9.304% | 2 | 215 | -67.712% |
| 2026-04-30 | 28.5000 | 29.8800 | 28.5000 | 29.8800 | +6.335% | 4 | 215 | -70.716% |
| 2026-04-29 | 27.9000 | 28.1000 | 27.9000 | 28.1000 | -0.319% | 2 | 213 | -68.861% |
| 2026-04-27 | 27.8500 | 28.1900 | 27.8500 | 28.1900 | -0.914% | 3 | 211 | -68.961% |
| 2026-04-24 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +0.211% | 1 | 212 | -69.244% |
| 2026-04-23 | 29.8100 | 30.0000 | 28.3900 | 28.3900 | -4.088% | 4 | 208 | -69.179% |
| 2026-04-22 | 29.6400 | 29.6400 | 29.5600 | 29.6000 | +2.921% | 4 | 207 | -70.439% |
| 2026-04-21 | 29.8000 | 29.8000 | 28.2500 | 28.7600 | -5.705% | 8 | 205 | -69.576% |
| 2026-04-20 | 31.5000 | 31.5000 | 30.3600 | 30.5000 | -6.499% | 4 | 202 | -71.311% |
| 2026-04-17 | 31.9000 | 33.2000 | 31.9000 | 32.6200 | -24.665% | 107 | 115 | -73.176% |
| 2026-04-16 | 43.2500 | 43.3000 | 43.2500 | 43.3000 | +5.148% | 2 | 115 | -79.792% |
| 2026-04-15 | 41.1800 | 41.1800 | 41.1800 | 41.1800 | +0.857% | 2 | 115 | -78.752% |
| 2026-04-14 | 39.1500 | 40.8300 | 39.1500 | 40.8300 | +5.504% | 5 | 115 | -78.570% |
| 2026-04-13 | 38.2100 | 38.7000 | 38.2100 | 38.7000 | +3.338% | 15 | 119 | -77.390% |
| 2026-04-10 | 37.4700 | 37.4700 | 37.4500 | 37.4500 | +0.268% | 3 | 116 | -76.636% |
| 2026-04-09 | 36.0000 | 37.3500 | 36.0000 | 37.3500 | +7.112% | 8 | 117 | -76.573% |
| 2026-04-08 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | +0.144% | 1 | 122 | -74.907% |
| 2026-04-06 | 34.8000 | 34.8200 | 34.8000 | 34.8200 | +0.928% | 2 | 123 | -74.871% |
| 2026-04-02 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +6.778% | 1 | 122 | -74.638% |
| 2026-03-31 | 31.4000 | 32.7000 | 31.4000 | 32.3100 | +7.700% | 4 | 122 | -72.919% |
| 2026-03-27 | 32.0000 | 32.0000 | 30.0000 | 30.0000 | -1.575% | 5 | 123 | -70.833% |
| 2026-03-26 | 28.7000 | 30.4800 | 28.7000 | 30.4800 | +6.017% | 21 | 125 | -71.293% |
| 2026-03-25 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -0.174% | 2 | 116 | -69.565% |
| 2026-03-24 | 29.5000 | 29.5000 | 28.8000 | 28.8000 | -5.481% | 11 | 116 | -69.618% |
| 2026-03-23 | 29.5500 | 30.4700 | 29.5500 | 30.4700 | +6.056% | 14 | 111 | -71.283% |
| 2026-03-20 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | -1.102% | 1 | 109 | -69.544% |
| 2026-03-19 | 30.2500 | 30.2500 | 28.4000 | 29.0500 | -7.778% | 10 | 108 | -69.880% |
| 2026-03-18 | 30.9700 | 31.7100 | 30.9700 | 31.5000 | -0.316% | 6 | 103 | -72.222% |
| 2026-03-17 | 31.9000 | 31.9000 | 31.6000 | 31.6000 | -1.496% | 13 | 98 | -72.310% |
| 2026-03-16 | 32.0500 | 32.0800 | 32.0500 | 32.0800 | -0.218% | 2 | 97 | -72.724% |
| 2026-03-13 | 31.5000 | 32.1500 | 31.5000 | 32.1500 | +0.879% | 6 | 97 | -72.784% |
| 2026-03-12 | 31.6000 | 31.9500 | 31.6000 | 31.8700 | -5.849% | 5 | 92 | -72.545% |
| 2026-03-10 | 34.2000 | 34.2000 | 33.8500 | 33.8500 | -5.182% | 4 | 89 | -74.151% |
| 2026-03-06 | 35.2500 | 35.7000 | 35.2500 | 35.7000 | +1.565% | 3 | 85 | -75.490% |
| 2026-03-05 | 36.7000 | 36.7000 | 35.1500 | 35.1500 | -3.301% | 5 | 85 | -75.107% |
| 2026-03-04 | 36.0000 | 36.3500 | 36.0000 | 36.3500 | +6.912% | 2 | 81 | -75.928% |
| 2026-03-02 | 33.1000 | 34.4000 | 33.1000 | 34.0000 | +4.615% | 12 | 81 | -74.265% |
| 2026-02-27 | 29.0600 | 33.5000 | 28.3500 | 32.5000 | +35.248% | 51 | 77 | -73.077% |
| 2026-02-26 | 23.5700 | 24.5100 | 22.8000 | 24.0300 | +5.766% | 36 | 0 | -63.587% |
| 2026-02-25 | 22.5000 | 22.7200 | 21.9000 | 22.7200 | 0.000% | 15 | 0 | -61.488% |