NFLX270319C00080000
NFLX Mar 19 2027 80.00 Call
optionOPRA
EODOct 8, 2026
4.80USD+16.223%(+0.67)423Vol23,088OI
NFLX270319C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.2100 | 4.8000 | 4.1500 | 4.8000 | +16.223% | 423 | 23,062 | 0.000% |
| 2026-10-07 | 3.8000 | 4.1700 | 3.6500 | 4.1300 | +8.684% | 1,092 | 22,769 | +16.223% |
| 2026-10-06 | 3.5000 | 3.8000 | 3.3900 | 3.8000 | +10.145% | 789 | 22,236 | +26.316% |
| 2026-10-05 | 3.3000 | 3.4500 | 3.1000 | 3.4500 | +1.471% | 494 | 22,340 | +39.130% |
| 2026-10-02 | 3.5000 | 3.5500 | 3.2500 | 3.4000 | -5.556% | 407 | 22,252 | +41.176% |
| 2026-10-01 | 4.1100 | 4.1100 | 3.5500 | 3.6000 | -15.294% | 457 | 22,102 | +33.333% |
| 2026-09-30 | 4.4500 | 4.4500 | 4.1800 | 4.2500 | -5.556% | 362 | 21,946 | +12.941% |
| 2026-09-29 | 4.4500 | 4.8500 | 4.3900 | 4.5000 | +11.111% | 403 | 21,926 | +6.667% |
| 2026-09-28 | 4.9500 | 4.9500 | 4.0000 | 4.0500 | -16.495% | 582 | 21,733 | +18.519% |
| 2026-09-25 | 5.0000 | 5.1000 | 4.8000 | 4.8500 | -6.731% | 459 | 21,651 | -1.031% |
| 2026-09-24 | 5.3000 | 5.5000 | 5.0000 | 5.2000 | +1.167% | 55 | 21,633 | -7.692% |
| 2026-09-23 | 5.4500 | 5.5400 | 5.0000 | 5.1400 | -6.545% | 597 | 21,232 | -6.615% |
| 2026-09-22 | 6.0600 | 6.0600 | 5.2500 | 5.5000 | -12.000% | 1,127 | 21,382 | -12.727% |
| 2026-09-21 | 5.4600 | 6.3500 | 5.3700 | 6.2500 | +15.741% | 633 | 20,983 | -23.200% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.0000 | 5.4000 | -24.686% | 786 | 20,542 | -11.111% |
| 2026-09-17 | 7.4500 | 7.4500 | 7.1000 | 7.1700 | -7.959% | 220 | 20,418 | -33.054% |
| 2026-09-16 | 8.2000 | 8.3200 | 7.6500 | 7.7900 | -9.419% | 1,469 | 18,970 | -38.383% |
| 2026-09-15 | 8.7000 | 8.9000 | 8.3500 | 8.6000 | -13.568% | 187 | 18,852 | -44.186% |
| 2026-09-14 | 8.9700 | 10.3000 | 8.9000 | 9.9500 | +18.735% | 400 | 18,897 | -51.759% |
| 2026-09-11 | 8.0000 | 8.4500 | 7.7000 | 8.3800 | +10.263% | 197 | 18,771 | -42.721% |
| 2026-09-10 | 7.3500 | 7.8000 | 7.2000 | 7.6000 | -1.299% | 293 | 18,689 | -36.842% |
| 2026-09-09 | 7.8800 | 8.0000 | 7.6000 | 7.7000 | -4.110% | 81 | 18,649 | -37.662% |
| 2026-09-08 | 8.5000 | 8.5000 | 7.6400 | 8.0300 | -10.078% | 151 | 18,588 | -40.224% |
| 2026-09-04 | 11.1500 | 11.1500 | 8.9000 | 8.9300 | -21.183% | 427 | 18,542 | -46.249% |
| 2026-09-03 | 12.1000 | 12.1000 | 10.8500 | 11.3300 | -1.649% | 42 | 18,552 | -57.635% |
| 2026-09-02 | 10.7500 | 11.8600 | 10.7500 | 11.5200 | +11.845% | 50 | 18,561 | -58.333% |
| 2026-09-01 | 9.9500 | 11.2500 | 9.9500 | 10.3000 | -6.618% | 65 | 18,567 | -53.398% |
| 2026-08-31 | 10.6500 | 11.1000 | 10.6000 | 11.0300 | -0.631% | 1,953 | 16,720 | -56.482% |
| 2026-08-28 | 10.2500 | 11.6000 | 10.2500 | 11.1000 | +11.000% | 265 | 16,735 | -56.757% |
| 2026-08-27 | 10.6500 | 10.6500 | 9.8500 | 10.0000 | -12.434% | 737 | 17,261 | -52.000% |
| 2026-08-26 | 11.1500 | 11.5500 | 11.0500 | 11.4200 | -3.220% | 39 | 17,280 | -57.968% |
| 2026-08-25 | 10.0500 | 11.8500 | 10.0500 | 11.8000 | +14.010% | 501 | 17,591 | -59.322% |
| 2026-08-24 | 10.0000 | 10.6500 | 9.7500 | 10.3500 | +2.172% | 81 | 17,585 | -53.623% |
| 2026-08-21 | 10.4200 | 10.7000 | 9.8000 | 10.1300 | -4.883% | 188 | 17,499 | -52.616% |
| 2026-08-20 | 10.4500 | 11.1500 | 10.2000 | 10.6500 | -1.114% | 108 | 17,519 | -54.930% |
| 2026-08-19 | 9.5000 | 11.2300 | 9.5000 | 10.7700 | +17.705% | 493 | 17,619 | -55.432% |
| 2026-08-18 | 8.9000 | 10.0000 | 8.5000 | 9.1500 | +11.044% | 193 | 17,599 | -47.541% |
| 2026-08-17 | 9.6000 | 9.6000 | 7.9000 | 8.2400 | -13.263% | 66 | 17,591 | -41.748% |
| 2026-08-14 | 9.9000 | 9.9000 | 9.2500 | 9.5000 | -3.943% | 139 | 17,585 | -49.474% |
| 2026-08-13 | 8.5500 | 9.9500 | 8.1000 | 9.8900 | +32.043% | 261 | 17,545 | -51.466% |
| 2026-08-12 | 7.4500 | 7.5800 | 7.1900 | 7.4900 | -5.190% | 1,407 | 16,201 | -35.915% |
| 2026-08-11 | 8.9000 | 9.3000 | 7.7500 | 7.9000 | -10.734% | 276 | 15,992 | -39.241% |
| 2026-08-10 | 7.7500 | 8.8500 | 7.6000 | 8.8500 | +12.739% | 124 | 15,895 | -45.763% |
| 2026-08-07 | 7.7000 | 8.0600 | 7.7000 | 7.8500 | +5.369% | 567 | 15,665 | -38.854% |
| 2026-08-06 | 8.2400 | 8.2400 | 7.4500 | 7.4500 | -6.875% | 14 | 15,656 | -35.570% |
| 2026-08-05 | 8.5300 | 8.5500 | 7.5300 | 8.0000 | +2.564% | 121 | 15,641 | -40.000% |
| 2026-08-04 | 7.3500 | 7.8000 | 7.1000 | 7.8000 | +6.557% | 108 | 15,591 | -38.462% |
| 2026-08-03 | 7.0900 | 7.9600 | 6.9000 | 7.3200 | +9.254% | 732 | 15,223 | -34.426% |
| 2026-07-31 | 7.0000 | 7.0000 | 6.4500 | 6.7000 | -8.844% | 59 | 15,178 | -28.358% |
| 2026-07-30 | 6.5500 | 7.4500 | 6.2000 | 7.3500 | -1.342% | 168 | 15,116 | -34.694% |
| 2026-07-29 | 7.1000 | 7.6500 | 6.7500 | 7.4500 | +5.674% | 131 | 15,122 | -35.570% |
| 2026-07-28 | 6.7500 | 7.7000 | 6.7500 | 7.0500 | +14.634% | 317 | 15,125 | -31.915% |
| 2026-07-27 | 6.1000 | 6.8000 | 6.0900 | 6.1500 | -2.844% | 359 | 14,961 | -21.951% |
| 2026-07-24 | 5.4000 | 6.3400 | 5.4000 | 6.3300 | +16.147% | 41 | 14,941 | -24.171% |
| 2026-07-23 | 5.5000 | 5.9000 | 5.4000 | 5.4500 | -1.447% | 513 | 15,029 | -11.927% |
| 2026-07-22 | 5.9700 | 6.4500 | 5.5000 | 5.5300 | -3.322% | 92 | 14,992 | -13.201% |
| 2026-07-21 | 5.2500 | 5.7200 | 4.8500 | 5.7200 | +7.519% | 210 | 14,940 | -16.084% |
| 2026-07-20 | 5.7500 | 5.7500 | 5.0000 | 5.3200 | -14.880% | 599 | 14,868 | -9.774% |
| 2026-07-17 | 5.0000 | 6.3000 | 4.5000 | 6.2500 | -30.556% | 912 | 14,365 | -23.200% |
| 2026-07-16 | 8.3000 | 9.0000 | 8.2500 | 9.0000 | +9.622% | 119 | 14,324 | -46.667% |
| 2026-07-15 | 8.5000 | 9.4000 | 8.2100 | 8.2100 | -3.070% | 48 | 14,319 | -41.535% |
| 2026-07-14 | 8.1500 | 8.7100 | 7.9000 | 8.4700 | -3.641% | 134 | 14,218 | -43.329% |
| 2026-07-13 | 9.4000 | 9.5500 | 8.7300 | 8.7900 | +4.270% | 55 | 14,213 | -45.392% |
| 2026-07-10 | 9.2000 | 9.2000 | 7.9500 | 8.4300 | -11.728% | 934 | 13,731 | -43.060% |
| 2026-07-09 | 9.0000 | 9.5500 | 8.5500 | 9.5500 | -0.105% | 30 | 13,721 | -49.738% |
| 2026-07-08 | 9.2000 | 10.0000 | 9.2000 | 9.5600 | -9.384% | 29 | 13,726 | -49.791% |
| 2026-07-07 | 10.5000 | 10.7000 | 9.9000 | 10.5500 | +9.896% | 253 | 13,495 | -54.502% |
| 2026-07-06 | 10.0000 | 10.7300 | 9.5900 | 9.6000 | -11.111% | 153 | 13,464 | -50.000% |
| 2026-07-02 | 9.4000 | 11.2900 | 9.4000 | 10.8000 | +23.007% | 5,141 | 8,452 | -55.556% |
| 2026-07-01 | 8.1000 | 8.9400 | 8.0000 | 8.7800 | +18.649% | 454 | 8,544 | -45.330% |
| 2026-06-30 | 8.4500 | 8.4500 | 7.4000 | 7.4000 | -15.235% | 6,142 | 2,621 | -35.135% |
| 2026-06-29 | 9.2000 | 9.8500 | 8.7000 | 8.7300 | -4.066% | 75 | 2,625 | -45.017% |
| 2026-06-26 | 8.2000 | 9.3500 | 8.2000 | 9.1000 | +26.389% | 83 | 2,612 | -47.253% |
| 2026-06-25 | 7.3700 | 8.0000 | 7.2000 | 7.2000 | -9.091% | 59 | 2,568 | -33.333% |
| 2026-06-24 | 8.0000 | 8.0000 | 7.5400 | 7.9200 | -2.703% | 100 | 2,631 | -39.394% |
| 2026-06-23 | 8.8400 | 8.8400 | 8.0900 | 8.1400 | -5.349% | 100 | 2,576 | -41.032% |
| 2026-06-22 | 9.8500 | 10.1000 | 7.9000 | 8.6000 | -20.000% | 1,018 | 2,063 | -44.186% |
| 2026-06-18 | 10.1500 | 10.7500 | 9.8500 | 10.7500 | +2.381% | 45 | 2,050 | -55.349% |
| 2026-06-17 | 10.7000 | 10.9500 | 10.1300 | 10.5000 | -5.745% | 156 | 1,963 | -54.286% |
| 2026-06-16 | 12.9000 | 12.9000 | 10.5000 | 11.1400 | -12.283% | 195 | 1,880 | -56.912% |
| 2026-06-15 | 12.5600 | 12.8000 | 12.4000 | 12.7000 | +4.527% | 73 | 1,828 | -62.205% |
| 2026-06-12 | 11.7000 | 12.7000 | 11.7000 | 12.1500 | -5.741% | 181 | 1,763 | -60.494% |
| 2026-06-11 | 12.7500 | 13.0200 | 12.2000 | 12.8900 | -3.806% | 13 | 1,761 | -62.762% |
| 2026-06-10 | 13.0000 | 13.5100 | 13.0000 | 13.4000 | +1.515% | 12 | 1,761 | -64.179% |
| 2026-06-09 | 13.4000 | 13.5800 | 13.2000 | 13.2000 | -5.512% | 6 | 1,761 | -63.636% |
| 2026-06-08 | 13.3000 | 13.9700 | 13.3000 | 13.9700 | +1.600% | 11 | 1,758 | -65.641% |
| 2026-06-05 | 13.3000 | 13.7500 | 12.8300 | 13.7500 | +2.612% | 680 | 1,420 | -65.091% |
| 2026-06-04 | 14.6600 | 14.6600 | 13.3900 | 13.4000 | +0.375% | 42 | 1,402 | -64.179% |
| 2026-06-03 | 14.2500 | 14.2500 | 13.0100 | 13.3500 | -7.931% | 349 | 1,190 | -64.045% |
| 2026-06-02 | 16.2000 | 16.2000 | 14.5000 | 14.5000 | -9.657% | 132 | 1,130 | -66.897% |
| 2026-06-01 | 15.8000 | 16.1000 | 15.8000 | 16.0500 | -0.926% | 3 | 1,128 | -70.093% |
| 2026-05-29 | 16.3500 | 16.4000 | 16.1000 | 16.2000 | -0.491% | 17 | 1,118 | -70.370% |
| 2026-05-28 | 16.2500 | 16.3700 | 15.9300 | 16.2800 | -7.289% | 6 | 1,116 | -70.516% |
| 2026-05-27 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | +0.920% | 2 | 1,118 | -72.665% |
| 2026-05-26 | 17.5000 | 17.5000 | 17.2500 | 17.4000 | -3.333% | 506 | 612 | -72.414% |
| 2026-05-22 | 18.1000 | 18.1000 | 17.9600 | 18.0000 | +2.331% | 7 | 611 | -73.333% |
| 2026-05-20 | 17.6300 | 17.6300 | 17.5000 | 17.5900 | -4.037% | 3 | 613 | -72.712% |
| 2026-05-19 | 19.8500 | 19.8500 | 18.1600 | 18.3300 | -2.500% | 10 | 614 | -73.813% |
| 2026-05-18 | 18.5000 | 19.0000 | 18.2000 | 18.8000 | +11.177% | 9 | 614 | -74.468% |
| 2026-05-15 | 17.2900 | 17.2900 | 16.6200 | 16.9100 | -0.529% | 7 | 611 | -71.614% |
| 2026-05-14 | 17.9500 | 17.9500 | 17.0000 | 17.0000 | -2.299% | 9 | 607 | -71.765% |
| 2026-05-13 | 16.5000 | 17.6500 | 16.5000 | 17.4000 | +1.754% | 7 | 601 | -72.414% |
| 2026-05-12 | 16.4500 | 18.3000 | 16.4500 | 17.1000 | +8.571% | 14 | 603 | -71.930% |
| 2026-05-11 | 17.0400 | 17.1500 | 15.7000 | 15.7500 | -9.742% | 33 | 604 | -69.524% |
| 2026-05-08 | 17.6000 | 17.6000 | 17.4000 | 17.4500 | -3.056% | 8 | 601 | -72.493% |
| 2026-05-07 | 18.3100 | 18.7000 | 18.0000 | 18.0000 | +1.124% | 81 | 546 | -73.333% |
| 2026-05-06 | 18.1500 | 18.1500 | 17.7000 | 17.8000 | +0.169% | 8 | 541 | -73.034% |
| 2026-05-05 | 19.0300 | 19.0300 | 17.7500 | 17.7700 | -14.155% | 27 | 520 | -72.988% |
| 2026-05-04 | 20.5000 | 20.7000 | 20.2800 | 20.7000 | -4.033% | 5 | 519 | -76.812% |
| 2026-05-01 | 22.3500 | 23.3500 | 21.5700 | 21.5700 | -3.920% | 7 | 518 | -77.747% |
| 2026-04-30 | 21.2900 | 22.4500 | 21.2700 | 22.4500 | +6.651% | 55 | 559 | -78.619% |
| 2026-04-29 | 21.0000 | 21.0500 | 21.0000 | 21.0500 | -1.174% | 5 | 557 | -77.197% |
| 2026-04-28 | 19.4500 | 21.3000 | 19.4500 | 21.3000 | +2.404% | 139 | 424 | -77.465% |
| 2026-04-27 | 20.3600 | 21.4700 | 20.3600 | 20.8000 | -3.704% | 78 | 354 | -76.923% |
| 2026-04-24 | 21.7000 | 21.7000 | 21.1600 | 21.6000 | +0.935% | 7 | 347 | -77.778% |
| 2026-04-23 | 22.8300 | 22.8300 | 21.4000 | 21.4000 | -3.473% | 8 | 341 | -77.570% |
| 2026-04-22 | 22.3000 | 22.4000 | 21.9300 | 22.1700 | +2.166% | 71 | 272 | -78.349% |
| 2026-04-21 | 22.7000 | 22.7000 | 21.5500 | 21.7000 | -7.620% | 26 | 274 | -77.880% |
| 2026-04-20 | 24.5000 | 24.5000 | 22.4500 | 23.4900 | -9.130% | 25 | 270 | -79.566% |
| 2026-04-17 | 25.0000 | 26.1000 | 23.4800 | 25.8500 | -24.614% | 92 | 218 | -81.431% |
| 2026-04-16 | 34.0000 | 35.1200 | 33.5500 | 34.2900 | +4.067% | 17 | 221 | -86.002% |
| 2026-04-15 | 32.1300 | 32.9500 | 32.1300 | 32.9500 | -0.152% | 18 | 221 | -85.432% |
| 2026-04-14 | 31.9000 | 33.0000 | 31.9000 | 33.0000 | +7.317% | 16 | 220 | -85.455% |
| 2026-04-13 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +3.361% | 8 | 217 | -84.390% |
| 2026-04-10 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -0.335% | 5 | 217 | -83.866% |
| 2026-04-09 | 27.9100 | 31.2000 | 27.9100 | 29.8500 | +9.141% | 24 | 217 | -83.920% |
| 2026-04-08 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -0.654% | 1 | 201 | -82.450% |
| 2026-04-07 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | +1.028% | 1 | 202 | -82.564% |
| 2026-04-06 | 29.1500 | 29.1500 | 27.2500 | 27.2500 | +3.928% | 6 | 201 | -82.385% |
| 2026-04-02 | 25.4500 | 26.2200 | 25.4500 | 26.2200 | +4.671% | 5 | 200 | -81.693% |
| 2026-03-31 | 24.7000 | 26.2000 | 24.7000 | 25.0500 | +4.375% | 6 | 200 | -80.838% |
| 2026-03-30 | 23.5700 | 24.0000 | 23.5700 | 24.0000 | +2.564% | 5 | 199 | -80.000% |
| 2026-03-27 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +0.559% | 1 | 201 | -79.487% |
| 2026-03-26 | 22.5500 | 23.2700 | 22.5000 | 23.2700 | +5.151% | 7 | 200 | -79.373% |
| 2026-03-25 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | +0.136% | 1 | 200 | -78.310% |
| 2026-03-20 | 21.1700 | 22.4900 | 21.1700 | 22.1000 | -0.361% | 30 | 200 | -78.281% |
| 2026-03-19 | 23.1500 | 23.1500 | 22.1500 | 22.1800 | -17.699% | 49 | 194 | -78.359% |
| 2026-03-18 | 23.8000 | 26.9500 | 23.6500 | 26.9500 | +11.919% | 18 | 195 | -82.189% |
| 2026-03-17 | 24.7500 | 24.7500 | 24.0800 | 24.0800 | -4.444% | 6 | 187 | -80.066% |
| 2026-03-16 | 25.0000 | 25.2000 | 25.0000 | 25.2000 | 0.000% | 3 | 181 | -80.952% |
| 2026-03-13 | 25.3000 | 25.3000 | 24.5500 | 25.2000 | +0.159% | 10 | 180 | -80.952% |
| 2026-03-11 | 25.8800 | 25.8800 | 25.1000 | 25.1600 | -4.407% | 25 | 176 | -80.922% |
| 2026-03-10 | 27.0000 | 27.0000 | 26.3200 | 26.3200 | -3.093% | 2 | 155 | -81.763% |
| 2026-03-09 | 27.0600 | 27.1600 | 27.0600 | 27.1600 | -5.035% | 6 | 156 | -82.327% |
| 2026-03-06 | 27.7000 | 28.6000 | 27.7000 | 28.6000 | +0.704% | 113 | 153 | -83.217% |
| 2026-03-05 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +0.888% | 1 | 183 | -83.099% |
| 2026-03-04 | 28.0600 | 28.6200 | 27.9000 | 28.1500 | +6.267% | 6 | 182 | -82.948% |
| 2026-03-03 | 26.5000 | 26.5000 | 26.4900 | 26.4900 | -0.414% | 6 | 182 | -81.880% |
| 2026-03-02 | 26.1000 | 26.9000 | 26.1000 | 26.6000 | +2.663% | 5 | 181 | -81.955% |
| 2026-02-27 | 22.5000 | 26.2500 | 22.5000 | 25.9100 | +43.149% | 126 | 182 | -81.474% |
| 2026-02-26 | 17.6700 | 18.5000 | 16.9700 | 18.1000 | +8.318% | 47 | 0 | -73.481% |
| 2026-02-25 | 15.3000 | 17.2200 | 15.3000 | 16.7100 | 0.000% | 37 | 0 | -71.275% |