NFLX270319C00085000
NFLX Mar 19 2027 85.00 Call
optionOPRA
EODOct 8, 2026
3.41USD+19.649%(+0.56)387Vol4,878OI
NFLX270319C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.0100 | 3.4300 | 3.0100 | 3.4100 | +19.649% | 387 | 5,082 | 0.000% |
| 2026-10-07 | 2.9500 | 2.9900 | 2.6300 | 2.8500 | +5.556% | 100 | 5,075 | +19.649% |
| 2026-10-06 | 2.4900 | 2.7000 | 2.4100 | 2.7000 | +9.312% | 185 | 4,942 | +26.296% |
| 2026-10-05 | 2.3700 | 2.4700 | 2.2200 | 2.4700 | +4.661% | 161 | 4,878 | +38.057% |
| 2026-10-02 | 2.5100 | 2.5200 | 2.3000 | 2.3600 | -7.451% | 1,073 | 4,220 | +44.492% |
| 2026-10-01 | 3.0000 | 3.0000 | 2.5100 | 2.5500 | -16.938% | 379 | 3,994 | +33.725% |
| 2026-09-30 | 3.1500 | 3.2200 | 3.0500 | 3.0700 | -4.063% | 90 | 3,994 | +11.075% |
| 2026-09-29 | 3.4500 | 3.5500 | 3.2000 | 3.2000 | +10.345% | 100 | 3,952 | +6.562% |
| 2026-09-28 | 3.5800 | 3.5800 | 2.9000 | 2.9000 | -19.890% | 485 | 4,028 | +17.586% |
| 2026-09-25 | 3.6700 | 3.7500 | 3.4800 | 3.6200 | -2.688% | 634 | 3,767 | -5.801% |
| 2026-09-24 | 3.8400 | 3.8700 | 3.6400 | 3.7200 | -0.268% | 224 | 3,729 | -8.333% |
| 2026-09-23 | 4.0000 | 4.0000 | 3.7000 | 3.7300 | -7.214% | 370 | 3,922 | -8.579% |
| 2026-09-22 | 4.2500 | 4.3300 | 3.8000 | 4.0200 | -12.609% | 582 | 3,650 | -15.174% |
| 2026-09-21 | 4.1000 | 4.7700 | 3.8000 | 4.6000 | +12.195% | 557 | 3,575 | -25.870% |
| 2026-09-18 | 3.9500 | 4.2500 | 3.6500 | 4.1000 | -24.771% | 358 | 3,595 | -16.829% |
| 2026-09-17 | 5.6000 | 5.7000 | 5.4000 | 5.4500 | -7.627% | 102 | 3,525 | -37.431% |
| 2026-09-16 | 6.2500 | 6.3500 | 5.9000 | 5.9000 | -10.606% | 489 | 3,814 | -42.203% |
| 2026-09-15 | 6.8000 | 6.9000 | 6.4000 | 6.6000 | -14.286% | 115 | 3,753 | -48.333% |
| 2026-09-14 | 7.0000 | 8.0500 | 6.8500 | 7.7000 | +17.199% | 155 | 3,712 | -55.714% |
| 2026-09-11 | 5.9000 | 6.5700 | 5.8000 | 6.5700 | +14.460% | 52 | 3,694 | -48.097% |
| 2026-09-10 | 5.6300 | 6.0000 | 5.5000 | 5.7400 | -1.712% | 380 | 3,480 | -40.592% |
| 2026-09-09 | 6.0400 | 6.1100 | 5.8000 | 5.8400 | -5.806% | 498 | 3,067 | -41.610% |
| 2026-09-08 | 6.1500 | 6.2500 | 5.8000 | 6.2000 | -10.145% | 143 | 3,083 | -45.000% |
| 2026-09-04 | 8.1000 | 8.1000 | 6.9000 | 6.9000 | -23.333% | 144 | 3,030 | -50.580% |
| 2026-09-03 | 9.3600 | 9.3600 | 8.3700 | 9.0000 | -1.316% | 76 | 3,032 | -62.111% |
| 2026-09-02 | 8.9000 | 9.5000 | 8.7500 | 9.1200 | +9.880% | 163 | 3,026 | -62.610% |
| 2026-09-01 | 8.3000 | 8.7000 | 8.2000 | 8.3000 | -0.599% | 43 | 3,031 | -58.916% |
| 2026-08-31 | 8.5500 | 8.7500 | 8.3100 | 8.3500 | -5.114% | 98 | 3,086 | -59.162% |
| 2026-08-28 | 8.2000 | 9.2000 | 8.2000 | 8.8000 | +10.692% | 219 | 2,943 | -61.250% |
| 2026-08-27 | 8.2200 | 8.2200 | 7.7000 | 7.9500 | -12.252% | 50 | 2,926 | -57.107% |
| 2026-08-26 | 9.1600 | 9.2000 | 8.6000 | 9.0600 | -3.102% | 75 | 2,927 | -62.362% |
| 2026-08-25 | 8.8000 | 9.4500 | 8.6900 | 9.3500 | +13.333% | 299 | 2,854 | -63.529% |
| 2026-08-24 | 7.9000 | 8.4000 | 7.7000 | 8.2500 | +3.774% | 40 | 2,846 | -58.667% |
| 2026-08-21 | 7.7600 | 8.4000 | 7.7600 | 7.9500 | -6.028% | 96 | 2,924 | -57.107% |
| 2026-08-20 | 8.6700 | 8.7000 | 8.1000 | 8.4600 | -1.053% | 118 | 2,835 | -59.693% |
| 2026-08-19 | 7.8000 | 8.9400 | 7.8000 | 8.5500 | +14.000% | 183 | 2,897 | -60.117% |
| 2026-08-18 | 6.6000 | 7.8400 | 6.6000 | 7.5000 | +17.187% | 178 | 3,005 | -54.533% |
| 2026-08-17 | 7.4500 | 7.4500 | 6.1500 | 6.4000 | -15.232% | 217 | 3,029 | -46.719% |
| 2026-08-14 | 7.4000 | 7.8000 | 7.2700 | 7.5500 | -3.205% | 87 | 2,970 | -54.834% |
| 2026-08-13 | 6.8000 | 7.8000 | 6.8000 | 7.8000 | +33.333% | 155 | 2,954 | -56.282% |
| 2026-08-12 | 6.0500 | 6.0500 | 5.5000 | 5.8500 | -5.493% | 120 | 2,970 | -41.709% |
| 2026-08-11 | 6.9500 | 7.2800 | 6.0900 | 6.1900 | -9.635% | 89 | 2,927 | -44.911% |
| 2026-08-10 | 6.0600 | 7.0000 | 5.8000 | 6.8500 | +9.600% | 112 | 2,869 | -50.219% |
| 2026-08-07 | 5.8500 | 6.2600 | 5.8500 | 6.2500 | +3.821% | 269 | 2,838 | -45.440% |
| 2026-08-06 | 5.9600 | 6.1000 | 5.9000 | 6.0200 | +1.689% | 15 | 2,845 | -43.355% |
| 2026-08-05 | 6.4100 | 6.7000 | 5.9200 | 5.9200 | -4.052% | 42 | 2,850 | -42.399% |
| 2026-08-04 | 5.9000 | 6.2000 | 5.8300 | 6.1700 | +11.171% | 21 | 2,831 | -44.733% |
| 2026-08-03 | 5.3000 | 6.1500 | 5.3000 | 5.5500 | +8.824% | 43 | 2,846 | -38.559% |
| 2026-07-31 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -13.265% | 57 | 2,806 | -33.137% |
| 2026-07-30 | 5.1000 | 6.0500 | 4.9000 | 5.8800 | -1.672% | 512 | 2,590 | -42.007% |
| 2026-07-29 | 5.6000 | 5.9800 | 5.6000 | 5.9800 | +0.504% | 7 | 2,588 | -42.977% |
| 2026-07-28 | 5.3000 | 6.0000 | 5.3000 | 5.9500 | +27.957% | 59 | 2,584 | -42.689% |
| 2026-07-27 | 4.8000 | 5.2500 | 4.6500 | 4.6500 | -6.061% | 154 | 2,486 | -26.667% |
| 2026-07-24 | 4.5500 | 5.0500 | 4.5500 | 4.9500 | +12.756% | 343 | 2,305 | -31.111% |
| 2026-07-23 | 3.8500 | 4.5700 | 3.8500 | 4.3900 | +3.783% | 158 | 2,222 | -22.323% |
| 2026-07-22 | 4.7500 | 4.9000 | 4.2000 | 4.2300 | -2.535% | 285 | 2,157 | -19.385% |
| 2026-07-21 | 4.0500 | 4.3500 | 3.6500 | 4.3400 | +7.160% | 87 | 2,122 | -21.429% |
| 2026-07-20 | 4.5500 | 4.5500 | 3.8500 | 4.0500 | -16.495% | 132 | 2,179 | -15.802% |
| 2026-07-17 | 3.6000 | 5.0000 | 3.5000 | 4.8500 | -28.676% | 476 | 2,197 | -29.691% |
| 2026-07-16 | 6.8000 | 7.2000 | 6.7000 | 6.8000 | +4.615% | 32 | 2,199 | -49.853% |
| 2026-07-15 | 6.8000 | 7.3000 | 6.5000 | 6.5000 | -3.704% | 34 | 2,182 | -47.538% |
| 2026-07-14 | 6.4000 | 6.7500 | 6.4000 | 6.7500 | -6.768% | 18 | 2,198 | -49.481% |
| 2026-07-13 | 7.3800 | 7.7500 | 7.2400 | 7.2400 | +3.134% | 50 | 2,171 | -52.901% |
| 2026-07-10 | 7.3500 | 7.3500 | 6.4600 | 7.0200 | -9.653% | 42 | 2,132 | -51.425% |
| 2026-07-09 | 7.2500 | 7.7700 | 7.1500 | 7.7700 | -2.264% | 57 | 2,110 | -56.113% |
| 2026-07-08 | 7.7400 | 8.0000 | 7.4000 | 7.9500 | -0.996% | 31 | 2,081 | -57.107% |
| 2026-07-07 | 9.4200 | 9.4200 | 8.0000 | 8.0300 | +2.293% | 34 | 2,069 | -57.534% |
| 2026-07-06 | 8.4000 | 8.4000 | 7.7000 | 7.8500 | -13.451% | 112 | 1,976 | -56.561% |
| 2026-07-02 | 7.4800 | 9.1900 | 7.4800 | 9.0700 | +26.853% | 112 | 2,024 | -62.404% |
| 2026-07-01 | 7.0500 | 7.3500 | 6.6000 | 7.1500 | +20.168% | 641 | 1,414 | -52.308% |
| 2026-06-30 | 6.5000 | 6.6000 | 5.9500 | 5.9500 | -14.756% | 132 | 1,356 | -42.689% |
| 2026-06-29 | 7.4700 | 8.0000 | 6.8300 | 6.9800 | -3.724% | 161 | 1,346 | -51.146% |
| 2026-06-26 | 6.0000 | 7.5500 | 6.0000 | 7.2500 | +24.357% | 27 | 1,339 | -52.966% |
| 2026-06-25 | 5.9500 | 6.3800 | 5.8300 | 5.8300 | -10.308% | 128 | 1,289 | -41.509% |
| 2026-06-24 | 6.2700 | 6.5000 | 6.0800 | 6.5000 | -4.412% | 49 | 1,281 | -47.538% |
| 2026-06-23 | 7.3500 | 7.3500 | 6.4500 | 6.8000 | -0.293% | 15 | 1,271 | -49.853% |
| 2026-06-22 | 8.1000 | 8.3100 | 6.3500 | 6.8200 | -22.323% | 479 | 1,267 | -50.000% |
| 2026-06-18 | 8.2500 | 9.4500 | 7.8500 | 8.7800 | +5.402% | 130 | 1,144 | -61.162% |
| 2026-06-17 | 8.8500 | 8.9000 | 8.3000 | 8.3300 | -7.444% | 91 | 1,102 | -59.064% |
| 2026-06-16 | 10.7500 | 10.7500 | 8.5600 | 9.0000 | -14.286% | 157 | 970 | -62.111% |
| 2026-06-15 | 10.1500 | 10.5000 | 10.1500 | 10.5000 | +3.960% | 5 | 966 | -67.524% |
| 2026-06-12 | 10.8000 | 10.8000 | 9.4900 | 10.1000 | -6.047% | 72 | 950 | -66.238% |
| 2026-06-11 | 11.1500 | 11.1500 | 9.8500 | 10.7500 | -2.273% | 29 | 945 | -68.279% |
| 2026-06-10 | 10.5000 | 11.5500 | 10.5000 | 11.0000 | +1.852% | 59 | 909 | -69.000% |
| 2026-06-09 | 11.1500 | 11.4500 | 10.8000 | 10.8000 | -6.897% | 14 | 903 | -68.426% |
| 2026-06-08 | 11.2000 | 11.6500 | 11.0000 | 11.6000 | +2.655% | 64 | 851 | -70.603% |
| 2026-06-05 | 11.5100 | 11.6900 | 10.7000 | 11.3000 | +2.541% | 60 | 873 | -69.823% |
| 2026-06-04 | 12.1000 | 12.1000 | 10.9000 | 11.0200 | -3.755% | 134 | 894 | -69.056% |
| 2026-06-03 | 12.2000 | 12.7000 | 10.9000 | 11.4500 | -7.661% | 313 | 603 | -70.218% |
| 2026-06-02 | 13.0000 | 13.1800 | 12.1500 | 12.4000 | -9.091% | 67 | 549 | -72.500% |
| 2026-06-01 | 13.5500 | 14.0000 | 13.2000 | 13.6400 | +0.220% | 57 | 539 | -75.000% |
| 2026-05-29 | 13.5900 | 13.8000 | 13.4600 | 13.6100 | 0.000% | 88 | 484 | -74.945% |
| 2026-05-28 | 14.0000 | 14.2500 | 13.0000 | 13.6100 | -5.486% | 49 | 445 | -74.945% |
| 2026-05-27 | 14.4000 | 14.6500 | 14.1400 | 14.4000 | -1.774% | 22 | 425 | -76.319% |
| 2026-05-26 | 14.7000 | 14.7500 | 14.6000 | 14.6600 | -2.267% | 11 | 419 | -76.739% |
| 2026-05-22 | 15.3000 | 15.3500 | 15.0000 | 15.0000 | -6.832% | 30 | 425 | -77.267% |
| 2026-05-21 | 14.7500 | 16.1000 | 14.3500 | 16.1000 | +7.692% | 18 | 426 | -78.820% |
| 2026-05-20 | 14.6000 | 15.0000 | 14.2000 | 14.9500 | -3.236% | 10 | 424 | -77.191% |
| 2026-05-19 | 16.5300 | 17.0500 | 15.4500 | 15.4500 | -1.592% | 19 | 422 | -77.929% |
| 2026-05-18 | 14.7000 | 16.0000 | 14.7000 | 15.7000 | +11.506% | 37 | 433 | -78.280% |
| 2026-05-15 | 14.6000 | 15.5000 | 13.9000 | 14.0800 | -3.562% | 44 | 396 | -75.781% |
| 2026-05-14 | 14.7000 | 15.0000 | 14.1000 | 14.6000 | -2.341% | 51 | 398 | -76.644% |
| 2026-05-13 | 13.7500 | 15.0500 | 13.7500 | 14.9500 | -1.255% | 26 | 390 | -77.191% |
| 2026-05-12 | 13.5500 | 15.6000 | 13.5500 | 15.1400 | +16.462% | 66 | 355 | -77.477% |
| 2026-05-11 | 14.4700 | 14.4700 | 13.0000 | 13.0000 | -12.517% | 179 | 304 | -73.769% |
| 2026-05-08 | 14.4500 | 14.9400 | 14.4500 | 14.8600 | -2.876% | 42 | 268 | -77.052% |
| 2026-05-07 | 15.4900 | 15.6700 | 15.3000 | 15.3000 | +1.124% | 18 | 260 | -77.712% |
| 2026-05-06 | 14.5000 | 15.3500 | 14.3000 | 15.1300 | +0.398% | 42 | 234 | -77.462% |
| 2026-05-05 | 15.6600 | 16.3500 | 14.7000 | 15.0700 | -12.638% | 108 | 192 | -77.372% |
| 2026-05-04 | 17.9400 | 17.9400 | 17.2500 | 17.2500 | -9.211% | 12 | 184 | -80.232% |
| 2026-05-01 | 19.5000 | 19.5000 | 19.0000 | 19.0000 | -0.524% | 3 | 181 | -82.053% |
| 2026-04-30 | 17.4500 | 19.1000 | 17.4500 | 19.1000 | +5.350% | 5 | 181 | -82.147% |
| 2026-04-29 | 19.0000 | 19.0000 | 18.0700 | 18.1300 | +7.278% | 14 | 176 | -81.191% |
| 2026-04-28 | 16.5000 | 17.0400 | 16.5000 | 16.9000 | -2.874% | 17 | 168 | -79.822% |
| 2026-04-27 | 17.9900 | 17.9900 | 17.4000 | 17.4000 | -2.793% | 3 | 165 | -80.402% |
| 2026-04-24 | 18.4800 | 18.4800 | 17.9000 | 17.9000 | -7.874% | 6 | 169 | -80.950% |
| 2026-04-23 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | +2.804% | 1 | 168 | -82.450% |
| 2026-04-22 | 18.8700 | 18.9000 | 18.7500 | 18.9000 | +2.162% | 53 | 150 | -81.958% |
| 2026-04-21 | 19.2500 | 19.5000 | 18.5000 | 18.5000 | -6.566% | 12 | 142 | -81.568% |
| 2026-04-20 | 21.0000 | 21.2000 | 19.2000 | 19.8000 | -8.966% | 16 | 126 | -82.778% |
| 2026-04-17 | 21.5000 | 23.2500 | 20.2300 | 21.7500 | -29.839% | 57 | 89 | -84.322% |
| 2026-04-16 | 31.0000 | 31.0900 | 30.2000 | 31.0000 | +4.342% | 14 | 88 | -89.000% |
| 2026-04-15 | 28.6500 | 29.7100 | 28.6500 | 29.7100 | +4.797% | 18 | 88 | -88.522% |
| 2026-04-14 | 28.0800 | 29.0000 | 28.0800 | 28.3500 | +5.000% | 4 | 90 | -87.972% |
| 2026-04-13 | 26.4100 | 27.7800 | 26.4100 | 27.0000 | +2.896% | 7 | 89 | -87.370% |
| 2026-04-10 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | -0.228% | 1 | 89 | -87.005% |
| 2026-04-09 | 26.4500 | 26.4500 | 26.3000 | 26.3000 | +7.787% | 7 | 89 | -87.034% |
| 2026-04-08 | 24.1100 | 24.4000 | 24.1100 | 24.4000 | +0.494% | 3 | 92 | -86.025% |
| 2026-04-07 | 24.3000 | 24.3000 | 24.2800 | 24.2800 | +2.664% | 10 | 90 | -85.956% |
| 2026-04-06 | 25.4500 | 27.0500 | 23.6500 | 23.6500 | +1.502% | 5 | 90 | -85.581% |
| 2026-04-02 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +7.126% | 2 | 93 | -85.365% |
| 2026-04-01 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +2.017% | 1 | 93 | -84.322% |
| 2026-03-31 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | +6.494% | 1 | 93 | -84.006% |
| 2026-03-30 | 20.1500 | 20.1500 | 19.9700 | 20.0200 | +0.100% | 3 | 92 | -82.967% |
| 2026-03-27 | 20.6500 | 20.6500 | 20.0000 | 20.0000 | -8.884% | 14 | 92 | -82.950% |
| 2026-03-26 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +15.102% | 1 | 90 | -84.465% |
| 2026-03-25 | 18.8000 | 19.0700 | 18.8000 | 19.0700 | -6.059% | 2 | 91 | -82.119% |
| 2026-03-23 | 19.9300 | 20.3000 | 19.9300 | 20.3000 | +6.061% | 14 | 93 | -83.202% |
| 2026-03-19 | 19.7000 | 19.7000 | 19.1400 | 19.1400 | -8.465% | 41 | 95 | -82.184% |
| 2026-03-17 | 21.9200 | 21.9200 | 20.9100 | 20.9100 | -4.955% | 4 | 94 | -83.692% |
| 2026-03-16 | 22.6000 | 22.6000 | 22.0000 | 22.0000 | +1.852% | 12 | 91 | -84.500% |
| 2026-03-13 | 22.2000 | 22.2000 | 21.6000 | 21.6000 | -1.008% | 4 | 79 | -84.213% |
| 2026-03-12 | 22.3000 | 22.3000 | 21.8200 | 21.8200 | -1.756% | 17 | 79 | -84.372% |
| 2026-03-11 | 24.9500 | 24.9500 | 22.2100 | 22.2100 | -6.089% | 7 | 62 | -84.647% |
| 2026-03-10 | 24.4100 | 24.4100 | 23.6500 | 23.6500 | -1.499% | 29 | 59 | -85.581% |
| 2026-03-09 | 24.8500 | 24.8500 | 23.1500 | 24.0100 | -3.380% | 13 | 82 | -85.798% |
| 2026-03-06 | 25.4600 | 25.4600 | 24.7100 | 24.8500 | +0.323% | 3 | 81 | -86.278% |
| 2026-03-05 | 25.5000 | 25.5000 | 24.7500 | 24.7700 | -0.121% | 5 | 80 | -86.233% |
| 2026-03-04 | 24.1000 | 24.8000 | 23.7500 | 24.8000 | +7.826% | 22 | 81 | -86.250% |
| 2026-03-03 | 23.4000 | 23.4000 | 21.5000 | 23.0000 | -0.777% | 6 | 77 | -85.174% |
| 2026-03-02 | 23.1500 | 24.0300 | 23.1500 | 23.1800 | +2.025% | 7 | 81 | -85.289% |
| 2026-02-27 | 20.0000 | 22.7200 | 19.0000 | 22.7200 | +43.163% | 49 | 75 | -84.991% |
| 2026-02-26 | 14.9600 | 16.1000 | 14.7500 | 15.8700 | +10.979% | 58 | 0 | -78.513% |
| 2026-02-25 | 13.2400 | 14.8200 | 13.2400 | 14.3000 | 0.000% | 22 | 0 | -76.154% |