NFLX270319C00075000
NFLX Mar 19 2027 75.00 Call
optionOPRA
EODOct 8, 2026
6.65USD+16.667%(+0.95)642Vol6,884OI
NFLX270319C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.0100 | 6.6500 | 5.9500 | 6.6500 | +16.667% | 642 | 7,102 | 0.000% |
| 2026-10-07 | 5.1000 | 5.7000 | 5.1000 | 5.7000 | +8.365% | 240 | 7,075 | +16.667% |
| 2026-10-06 | 4.8500 | 5.2600 | 4.8500 | 5.2600 | +9.583% | 595 | 7,054 | +26.426% |
| 2026-10-05 | 4.8500 | 5.3000 | 4.4300 | 4.8000 | +1.695% | 1,844 | 5,463 | +38.542% |
| 2026-10-02 | 4.8000 | 5.0000 | 4.5700 | 4.7200 | -5.600% | 1,992 | 4,146 | +40.890% |
| 2026-10-01 | 5.7500 | 5.7500 | 5.0000 | 5.0000 | -14.530% | 460 | 3,912 | +33.000% |
| 2026-09-30 | 6.0500 | 6.1500 | 5.7800 | 5.8500 | -4.878% | 315 | 3,748 | +13.675% |
| 2026-09-29 | 6.2500 | 6.6500 | 6.0500 | 6.1500 | +6.957% | 95 | 3,713 | +8.130% |
| 2026-09-28 | 6.6500 | 6.6500 | 5.5300 | 5.7500 | -12.879% | 622 | 3,548 | +15.652% |
| 2026-09-25 | 6.8200 | 6.8200 | 6.5500 | 6.6000 | -4.348% | 113 | 3,520 | +0.758% |
| 2026-09-24 | 7.0900 | 7.1000 | 6.8500 | 6.9000 | +2.985% | 45 | 3,513 | -3.623% |
| 2026-09-23 | 7.1000 | 7.2000 | 6.7000 | 6.7000 | -8.470% | 434 | 3,125 | -0.746% |
| 2026-09-22 | 7.6500 | 7.7000 | 7.0500 | 7.3200 | -10.074% | 288 | 2,921 | -9.153% |
| 2026-09-21 | 7.3000 | 8.3600 | 7.0500 | 8.1400 | +11.813% | 224 | 2,879 | -18.305% |
| 2026-09-18 | 6.9500 | 7.6500 | 6.6500 | 7.2800 | -22.471% | 389 | 2,809 | -8.654% |
| 2026-09-17 | 10.2600 | 10.2600 | 9.3900 | 9.3900 | -7.305% | 388 | 2,590 | -29.180% |
| 2026-09-16 | 10.5800 | 10.8500 | 10.0000 | 10.1300 | -7.064% | 50 | 2,568 | -34.353% |
| 2026-09-15 | 10.8700 | 11.3000 | 10.8000 | 10.9000 | -14.173% | 23 | 2,559 | -38.991% |
| 2026-09-14 | 11.7100 | 13.0000 | 11.5500 | 12.7000 | +17.051% | 180 | 2,566 | -47.638% |
| 2026-09-11 | 10.2500 | 10.8500 | 10.0000 | 10.8500 | +10.714% | 95 | 2,544 | -38.710% |
| 2026-09-10 | 9.9500 | 10.1100 | 9.3500 | 9.8000 | -1.508% | 121 | 2,493 | -32.143% |
| 2026-09-09 | 10.1000 | 10.4000 | 9.9000 | 9.9500 | -4.327% | 131 | 2,455 | -33.166% |
| 2026-09-08 | 9.9400 | 10.5500 | 9.9000 | 10.4000 | -8.772% | 304 | 2,402 | -36.058% |
| 2026-09-04 | 13.4000 | 13.4000 | 11.4000 | 11.4000 | -20.000% | 176 | 2,359 | -41.667% |
| 2026-09-03 | 14.7500 | 14.7500 | 13.9500 | 14.2500 | -1.384% | 267 | 2,519 | -53.333% |
| 2026-09-02 | 13.8700 | 14.5000 | 13.8700 | 14.4500 | +9.221% | 42 | 2,519 | -53.979% |
| 2026-09-01 | 12.7500 | 13.5000 | 12.7500 | 13.2300 | -3.642% | 39 | 2,512 | -49.735% |
| 2026-08-31 | 13.3900 | 13.7300 | 13.1500 | 13.7300 | -1.506% | 26 | 2,528 | -51.566% |
| 2026-08-28 | 13.1500 | 14.4000 | 13.1000 | 13.9400 | +10.111% | 56 | 2,566 | -52.296% |
| 2026-08-27 | 13.6500 | 13.6500 | 12.3800 | 12.6600 | -9.312% | 101 | 2,575 | -47.472% |
| 2026-08-26 | 14.3300 | 14.3300 | 13.9600 | 13.9600 | -3.724% | 58 | 2,598 | -52.364% |
| 2026-08-25 | 13.7000 | 14.5000 | 13.7000 | 14.5000 | +10.687% | 38 | 2,605 | -54.138% |
| 2026-08-24 | 12.2200 | 13.2500 | 12.2200 | 13.1000 | +4.051% | 14 | 2,600 | -49.237% |
| 2026-08-21 | 12.4500 | 13.2000 | 12.4500 | 12.5900 | -6.045% | 61 | 2,610 | -47.180% |
| 2026-08-20 | 13.6700 | 13.6700 | 12.6500 | 13.4000 | +1.515% | 36 | 2,618 | -50.373% |
| 2026-08-19 | 12.3100 | 13.7000 | 12.3100 | 13.2000 | +8.911% | 80 | 2,644 | -49.621% |
| 2026-08-18 | 10.7500 | 12.4500 | 10.7500 | 12.1200 | +16.538% | 41 | 2,668 | -45.132% |
| 2026-08-17 | 10.9000 | 11.2500 | 10.1500 | 10.4000 | -15.447% | 45 | 2,667 | -36.058% |
| 2026-08-14 | 12.0000 | 12.3000 | 11.6600 | 12.3000 | +1.653% | 47 | 2,658 | -45.935% |
| 2026-08-13 | 10.9000 | 12.1000 | 10.8300 | 12.1000 | +26.834% | 170 | 2,658 | -45.041% |
| 2026-08-12 | 9.9000 | 10.0000 | 9.2000 | 9.5400 | -3.343% | 281 | 2,881 | -30.294% |
| 2026-08-11 | 11.0500 | 11.3000 | 9.8700 | 9.8700 | -10.273% | 86 | 2,859 | -32.624% |
| 2026-08-10 | 9.7400 | 11.0000 | 9.7400 | 11.0000 | +11.111% | 206 | 2,831 | -39.545% |
| 2026-08-07 | 9.4800 | 10.0000 | 9.3400 | 9.9000 | +3.774% | 89 | 2,829 | -32.828% |
| 2026-08-06 | 10.4000 | 10.4000 | 9.4500 | 9.5400 | -6.010% | 65 | 2,804 | -30.294% |
| 2026-08-05 | 10.6500 | 10.6500 | 9.3700 | 10.1500 | +3.571% | 530 | 2,549 | -34.483% |
| 2026-08-04 | 9.0500 | 9.9000 | 9.0200 | 9.8000 | +3.704% | 57 | 2,543 | -32.143% |
| 2026-08-03 | 9.7300 | 9.8500 | 9.0000 | 9.4500 | +8.621% | 81 | 2,530 | -29.630% |
| 2026-07-31 | 9.0000 | 9.0000 | 8.5500 | 8.7000 | -5.946% | 99 | 2,440 | -23.563% |
| 2026-07-30 | 8.5000 | 9.4200 | 8.2000 | 9.2500 | -3.846% | 30 | 2,446 | -28.108% |
| 2026-07-29 | 8.8000 | 10.2000 | 8.8000 | 9.6200 | +6.889% | 56 | 2,426 | -30.873% |
| 2026-07-28 | 9.0000 | 10.0000 | 8.8000 | 9.0000 | +13.636% | 119 | 2,391 | -26.111% |
| 2026-07-27 | 8.0000 | 8.6000 | 7.9000 | 7.9200 | -2.583% | 225 | 2,297 | -16.035% |
| 2026-07-24 | 7.1700 | 8.1500 | 7.1700 | 8.1300 | +12.138% | 38 | 2,295 | -18.204% |
| 2026-07-23 | 7.7000 | 7.7000 | 6.8000 | 7.2500 | +0.694% | 368 | 2,053 | -8.276% |
| 2026-07-22 | 7.6000 | 8.1500 | 7.0700 | 7.2000 | -1.370% | 142 | 2,031 | -7.639% |
| 2026-07-21 | 6.6500 | 7.3000 | 6.2800 | 7.3000 | +8.148% | 245 | 1,859 | -8.904% |
| 2026-07-20 | 6.6500 | 7.0500 | 6.5500 | 6.7500 | -14.340% | 146 | 1,749 | -1.481% |
| 2026-07-17 | 6.9300 | 8.1000 | 5.7900 | 7.8800 | -28.364% | 761 | 1,471 | -15.609% |
| 2026-07-16 | 10.3500 | 11.1500 | 10.1500 | 11.0000 | +5.263% | 164 | 1,447 | -39.545% |
| 2026-07-15 | 10.5000 | 11.2500 | 10.3200 | 10.4500 | -1.322% | 118 | 1,378 | -36.364% |
| 2026-07-14 | 10.0000 | 10.9000 | 10.0000 | 10.5900 | -1.397% | 16 | 1,371 | -37.205% |
| 2026-07-13 | 11.3000 | 11.6400 | 10.7400 | 10.7400 | +0.845% | 311 | 1,514 | -38.082% |
| 2026-07-10 | 11.2000 | 11.2000 | 9.8500 | 10.6500 | -7.230% | 362 | 1,276 | -37.559% |
| 2026-07-09 | 11.1500 | 12.2500 | 10.8500 | 11.4800 | -3.122% | 142 | 1,213 | -42.073% |
| 2026-07-08 | 12.0100 | 12.2500 | 11.3000 | 11.8500 | -4.049% | 38 | 1,193 | -43.882% |
| 2026-07-07 | 12.5500 | 13.0000 | 12.1000 | 12.3500 | +4.219% | 66 | 1,214 | -46.154% |
| 2026-07-06 | 11.9000 | 12.5000 | 11.7900 | 11.8500 | -4.896% | 112 | 1,189 | -43.882% |
| 2026-07-02 | 12.0000 | 13.7000 | 11.7000 | 12.4600 | +13.273% | 228 | 1,149 | -46.629% |
| 2026-07-01 | 10.0500 | 11.0000 | 10.0500 | 11.0000 | +16.402% | 11 | 1,149 | -39.545% |
| 2026-06-30 | 10.7000 | 10.7000 | 9.4100 | 9.4500 | -12.093% | 40 | 1,140 | -29.630% |
| 2026-06-29 | 11.5000 | 12.0100 | 10.6500 | 10.7500 | +2.381% | 67 | 1,114 | -38.140% |
| 2026-06-26 | 10.4500 | 11.5500 | 10.3500 | 10.5000 | +16.667% | 82 | 1,103 | -36.667% |
| 2026-06-25 | 9.4500 | 10.2000 | 9.0000 | 9.0000 | -6.250% | 44 | 1,081 | -26.111% |
| 2026-06-24 | 10.1000 | 10.1000 | 9.4400 | 9.6000 | -4.000% | 159 | 1,093 | -30.729% |
| 2026-06-23 | 10.7500 | 10.8000 | 10.0000 | 10.0000 | -6.977% | 731 | 863 | -33.500% |
| 2026-06-22 | 12.4900 | 12.4900 | 9.7000 | 10.7500 | -25.087% | 409 | 561 | -38.140% |
| 2026-06-18 | 12.4500 | 14.3500 | 12.2000 | 14.3500 | +15.726% | 45 | 543 | -53.659% |
| 2026-06-17 | 13.0000 | 13.2500 | 12.3500 | 12.4000 | -9.091% | 47 | 503 | -46.371% |
| 2026-06-16 | 14.3000 | 14.7500 | 12.9700 | 13.6400 | -12.452% | 174 | 345 | -51.246% |
| 2026-06-15 | 15.5000 | 15.5800 | 14.9500 | 15.5800 | +3.728% | 9 | 339 | -57.317% |
| 2026-06-12 | 14.0300 | 15.0200 | 14.0300 | 15.0200 | -3.718% | 23 | 318 | -55.726% |
| 2026-06-11 | 15.2400 | 15.6000 | 15.2400 | 15.6000 | -5.340% | 2 | 316 | -57.372% |
| 2026-06-10 | 16.1300 | 16.4800 | 15.8600 | 16.4800 | +4.040% | 7 | 315 | -59.648% |
| 2026-06-09 | 16.3000 | 16.3000 | 15.8400 | 15.8400 | -4.865% | 6 | 319 | -58.018% |
| 2026-06-08 | 16.0000 | 16.6500 | 16.0000 | 16.6500 | +3.416% | 7 | 317 | -60.060% |
| 2026-06-05 | 16.2800 | 16.2800 | 15.6500 | 16.1000 | +1.194% | 3 | 316 | -58.696% |
| 2026-06-04 | 17.5000 | 17.5000 | 15.9100 | 15.9100 | +0.063% | 24 | 301 | -58.202% |
| 2026-06-03 | 16.7700 | 16.7700 | 15.8500 | 15.9000 | -9.402% | 33 | 274 | -58.176% |
| 2026-06-02 | 17.4500 | 17.9000 | 17.4500 | 17.5500 | -7.874% | 9 | 265 | -62.108% |
| 2026-06-01 | 18.6900 | 19.0500 | 18.6900 | 19.0500 | -1.652% | 3 | 264 | -65.092% |
| 2026-05-29 | 19.5000 | 19.5000 | 19.3700 | 19.3700 | +1.149% | 3 | 261 | -65.669% |
| 2026-05-28 | 19.4500 | 19.4500 | 18.9200 | 19.1500 | -7.933% | 29 | 238 | -65.274% |
| 2026-05-27 | 20.4000 | 20.8000 | 20.4000 | 20.8000 | +1.217% | 4 | 237 | -68.029% |
| 2026-05-26 | 20.8600 | 20.8600 | 20.5000 | 20.5500 | -2.514% | 4 | 237 | -67.640% |
| 2026-05-22 | 21.5000 | 21.5000 | 21.0800 | 21.0800 | -4.312% | 3 | 236 | -68.454% |
| 2026-05-21 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | +5.812% | 1 | 237 | -69.814% |
| 2026-05-20 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | -8.684% | 1 | 236 | -68.060% |
| 2026-05-19 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +4.205% | 1 | 237 | -70.833% |
| 2026-05-18 | 22.1700 | 22.1700 | 21.8800 | 21.8800 | +8.802% | 8 | 229 | -69.607% |
| 2026-05-15 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -0.199% | 1 | 228 | -66.932% |
| 2026-05-14 | 20.7700 | 20.7700 | 20.0000 | 20.1500 | +1.511% | 53 | 200 | -66.998% |
| 2026-05-13 | 20.1500 | 20.1500 | 19.8500 | 19.8500 | -7.026% | 5 | 197 | -66.499% |
| 2026-05-12 | 21.1500 | 21.3500 | 20.9000 | 21.3500 | +13.564% | 3 | 198 | -68.852% |
| 2026-05-11 | 20.0600 | 20.0600 | 18.6000 | 18.8000 | -8.738% | 11 | 201 | -64.628% |
| 2026-05-08 | 20.8500 | 20.8600 | 20.6000 | 20.6000 | -3.286% | 15 | 199 | -67.718% |
| 2026-05-07 | 21.9000 | 21.9000 | 21.3000 | 21.3000 | +1.429% | 3 | 198 | -68.779% |
| 2026-05-06 | 20.0000 | 21.0700 | 20.0000 | 21.0000 | -0.709% | 5 | 196 | -68.333% |
| 2026-05-05 | 22.5000 | 22.5000 | 20.9000 | 21.1500 | -9.808% | 10 | 188 | -68.558% |
| 2026-05-04 | 23.7000 | 23.7000 | 23.4500 | 23.4500 | -4.481% | 6 | 194 | -71.642% |
| 2026-05-01 | 25.6500 | 26.1400 | 24.5000 | 24.5500 | -6.654% | 17 | 192 | -72.912% |
| 2026-04-30 | 25.0000 | 26.3000 | 25.0000 | 26.3000 | +6.134% | 11 | 183 | -74.715% |
| 2026-04-29 | 24.1000 | 24.7800 | 24.1000 | 24.7800 | +1.143% | 2 | 182 | -73.164% |
| 2026-04-24 | 25.5000 | 25.5000 | 24.5000 | 24.5000 | -2.778% | 2 | 181 | -72.857% |
| 2026-04-23 | 26.4000 | 26.4000 | 25.2000 | 25.2000 | -1.138% | 4 | 179 | -73.611% |
| 2026-04-22 | 25.4000 | 25.8000 | 25.1200 | 25.4900 | +1.878% | 7 | 177 | -73.911% |
| 2026-04-21 | 26.5000 | 26.5000 | 25.0200 | 25.0200 | -6.677% | 14 | 167 | -73.421% |
| 2026-04-20 | 26.3100 | 26.8100 | 26.0600 | 26.8100 | -6.488% | 29 | 178 | -75.196% |
| 2026-04-17 | 26.8500 | 30.0000 | 26.8500 | 28.6700 | -21.774% | 97 | 135 | -76.805% |
| 2026-04-15 | 36.2500 | 36.6500 | 36.2500 | 36.6500 | -2.136% | 2 | 135 | -81.855% |
| 2026-04-14 | 35.8500 | 37.4500 | 35.8500 | 37.4500 | +9.760% | 5 | 134 | -82.243% |
| 2026-04-13 | 34.0000 | 34.1200 | 33.9000 | 34.1200 | +1.881% | 3 | 132 | -80.510% |
| 2026-04-10 | 33.6000 | 33.9000 | 33.4900 | 33.4900 | -0.712% | 12 | 131 | -80.143% |
| 2026-04-09 | 31.9300 | 33.7300 | 31.9300 | 33.7300 | +7.318% | 7 | 136 | -80.285% |
| 2026-04-08 | 31.1000 | 31.4300 | 30.3000 | 31.4300 | +0.737% | 3 | 137 | -78.842% |
| 2026-04-07 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -0.415% | 1 | 137 | -78.686% |
| 2026-04-06 | 32.0000 | 32.1000 | 31.3300 | 31.3300 | +3.502% | 8 | 137 | -78.774% |
| 2026-04-02 | 30.1000 | 30.6500 | 30.1000 | 30.2700 | +6.472% | 3 | 133 | -78.031% |
| 2026-04-01 | 28.4400 | 28.4400 | 28.4300 | 28.4300 | -1.966% | 3 | 133 | -76.609% |
| 2026-03-31 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +7.011% | 1 | 134 | -77.069% |
| 2026-03-30 | 27.2900 | 27.2900 | 27.1000 | 27.1000 | +2.149% | 2 | 134 | -75.461% |
| 2026-03-27 | 26.5600 | 26.5600 | 26.5300 | 26.5300 | +6.120% | 2 | 134 | -74.934% |
| 2026-03-26 | 25.7500 | 25.7500 | 25.0000 | 25.0000 | -2.076% | 4 | 135 | -73.400% |
| 2026-03-25 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -1.618% | 2 | 137 | -73.952% |
| 2026-03-24 | 25.9500 | 25.9500 | 25.8500 | 25.9500 | -2.954% | 16 | 135 | -74.374% |
| 2026-03-23 | 26.6800 | 26.8000 | 26.6500 | 26.7400 | +5.567% | 86 | 127 | -75.131% |
| 2026-03-20 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | -9.048% | 1 | 119 | -73.747% |
| 2026-03-18 | 27.8500 | 27.8500 | 27.6000 | 27.8500 | +1.828% | 4 | 119 | -76.122% |
| 2026-03-17 | 29.0700 | 29.0700 | 27.2000 | 27.3500 | -4.371% | 77 | 119 | -75.686% |
| 2026-03-16 | 28.1000 | 28.6000 | 28.1000 | 28.6000 | +1.239% | 4 | 71 | -76.748% |
| 2026-03-13 | 28.6000 | 28.6000 | 28.0500 | 28.2500 | -7.980% | 17 | 69 | -76.460% |
| 2026-03-09 | 31.0100 | 31.0100 | 30.1000 | 30.7000 | 0.000% | 7 | 54 | -78.339% |
| 2026-03-06 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -2.385% | 1 | 54 | -78.339% |
| 2026-03-05 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | -0.945% | 1 | 53 | -78.855% |
| 2026-03-04 | 29.9500 | 31.7500 | 29.9500 | 31.7500 | +10.014% | 7 | 53 | -79.055% |
| 2026-03-03 | 28.7500 | 28.8600 | 28.7500 | 28.8600 | -5.871% | 2 | 49 | -76.958% |
| 2026-03-02 | 29.5800 | 30.6600 | 29.5400 | 30.6600 | +6.643% | 7 | 51 | -78.311% |
| 2026-02-27 | 25.9700 | 28.7500 | 24.8600 | 28.7500 | +37.363% | 48 | 48 | -76.870% |
| 2026-02-26 | 20.5000 | 21.1400 | 20.5000 | 20.9300 | +7.333% | 11 | 0 | -68.227% |
| 2026-02-25 | 17.7500 | 19.5600 | 17.7500 | 19.5000 | 0.000% | 7 | 0 | -65.897% |