NFLX270319C00090000
NFLX Mar 19 2027 90.00 Call
optionOPRA
EODOct 8, 2026
2.45USD+16.114%(+0.34)363Vol10,945OI
NFLX270319C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.3000 | 2.5900 | 2.2800 | 2.4500 | +16.114% | 363 | 10,826 | 0.000% |
| 2026-10-07 | 2.0700 | 2.1200 | 1.7900 | 2.1100 | +12.834% | 42 | 10,813 | +16.114% |
| 2026-10-06 | 1.7500 | 1.9200 | 1.7000 | 1.8700 | +8.092% | 922 | 11,099 | +31.016% |
| 2026-10-05 | 1.7200 | 1.7500 | 1.5800 | 1.7300 | +4.848% | 339 | 11,029 | +41.618% |
| 2026-10-02 | 1.7800 | 1.7900 | 1.6400 | 1.6500 | -9.836% | 375 | 10,792 | +48.485% |
| 2026-10-01 | 2.1300 | 2.1500 | 1.7700 | 1.8300 | -16.818% | 4,089 | 8,619 | +33.880% |
| 2026-09-30 | 2.3000 | 2.4300 | 2.1500 | 2.2000 | -4.762% | 259 | 8,425 | +11.364% |
| 2026-09-29 | 2.3800 | 2.6000 | 2.2800 | 2.3100 | +7.442% | 359 | 8,456 | +6.061% |
| 2026-09-28 | 2.5500 | 2.6100 | 2.0800 | 2.1500 | -18.251% | 1,488 | 7,490 | +13.953% |
| 2026-09-25 | 2.7200 | 2.7200 | 2.5300 | 2.6300 | -3.309% | 116 | 7,458 | -6.844% |
| 2026-09-24 | 2.8700 | 2.8700 | 2.6600 | 2.7200 | -2.857% | 577 | 7,502 | -9.926% |
| 2026-09-23 | 2.9700 | 2.9800 | 2.7000 | 2.8000 | -6.040% | 141 | 7,476 | -12.500% |
| 2026-09-22 | 3.1500 | 3.1500 | 2.8500 | 2.9800 | -16.056% | 312 | 7,294 | -17.785% |
| 2026-09-21 | 3.0000 | 3.5500 | 2.9500 | 3.5500 | +19.529% | 430 | 7,344 | -30.986% |
| 2026-09-18 | 2.8500 | 3.2000 | 2.6700 | 2.9700 | -26.667% | 605 | 7,113 | -17.508% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.0000 | 4.0500 | -6.897% | 200 | 7,044 | -39.506% |
| 2026-09-16 | 4.9000 | 4.9500 | 4.3500 | 4.3500 | -13.000% | 440 | 6,965 | -43.678% |
| 2026-09-15 | 5.1000 | 5.2500 | 4.8500 | 5.0000 | -15.254% | 393 | 6,917 | -51.000% |
| 2026-09-14 | 5.4500 | 6.2800 | 5.3000 | 5.9000 | +21.649% | 961 | 6,471 | -58.475% |
| 2026-09-11 | 4.9500 | 4.9500 | 4.2500 | 4.8500 | +12.791% | 815 | 6,030 | -49.485% |
| 2026-09-10 | 4.3300 | 4.6500 | 4.0000 | 4.3000 | -3.371% | 69 | 6,012 | -43.023% |
| 2026-09-09 | 4.5000 | 4.7000 | 4.4300 | 4.4500 | -5.720% | 544 | 6,332 | -44.944% |
| 2026-09-08 | 5.0100 | 5.0100 | 4.2500 | 4.7200 | -11.776% | 294 | 6,240 | -48.093% |
| 2026-09-04 | 6.5000 | 6.5000 | 5.3000 | 5.3500 | -21.324% | 407 | 5,965 | -54.206% |
| 2026-09-03 | 7.2300 | 7.5000 | 6.4000 | 6.8000 | -2.158% | 394 | 5,668 | -63.971% |
| 2026-09-02 | 6.3500 | 7.3900 | 6.2700 | 6.9500 | +6.759% | 100 | 5,676 | -64.748% |
| 2026-09-01 | 6.0500 | 7.0500 | 6.0500 | 6.5100 | -2.105% | 66 | 5,674 | -62.366% |
| 2026-08-31 | 6.5000 | 6.8500 | 6.4000 | 6.6500 | -5.000% | 46 | 5,674 | -63.158% |
| 2026-08-28 | 6.3500 | 7.2500 | 6.3500 | 7.0000 | +12.903% | 249 | 5,584 | -65.000% |
| 2026-08-27 | 6.6400 | 6.7700 | 5.8500 | 6.2000 | -12.676% | 518 | 5,443 | -60.484% |
| 2026-08-26 | 7.2500 | 7.2500 | 6.9100 | 7.1000 | -3.664% | 150 | 5,407 | -65.493% |
| 2026-08-25 | 6.2000 | 7.4500 | 6.0000 | 7.3700 | +14.798% | 541 | 5,588 | -66.757% |
| 2026-08-24 | 6.0000 | 6.7000 | 6.0000 | 6.4200 | +2.720% | 186 | 5,501 | -61.838% |
| 2026-08-21 | 6.5600 | 6.6500 | 6.1900 | 6.2500 | -6.015% | 111 | 5,462 | -60.800% |
| 2026-08-20 | 6.7000 | 6.8600 | 6.2500 | 6.6500 | 0.000% | 75 | 5,446 | -63.158% |
| 2026-08-19 | 5.6500 | 7.1500 | 5.6500 | 6.6500 | +17.699% | 554 | 5,731 | -63.158% |
| 2026-08-18 | 5.2000 | 6.2400 | 5.2000 | 5.6500 | +10.784% | 150 | 5,781 | -56.637% |
| 2026-08-17 | 5.7500 | 5.7500 | 4.7500 | 5.1000 | -14.286% | 158 | 5,706 | -51.961% |
| 2026-08-14 | 6.2000 | 6.2000 | 5.7500 | 5.9500 | -2.936% | 267 | 5,616 | -58.824% |
| 2026-08-13 | 5.2000 | 6.2000 | 5.2000 | 6.1300 | +37.753% | 455 | 5,569 | -60.033% |
| 2026-08-12 | 4.3000 | 4.6000 | 4.1500 | 4.4500 | -6.316% | 202 | 5,572 | -44.944% |
| 2026-08-11 | 5.4100 | 5.8000 | 4.6800 | 4.7500 | -14.414% | 506 | 5,586 | -48.421% |
| 2026-08-10 | 4.6700 | 5.5500 | 4.6700 | 5.5500 | +11.446% | 73 | 5,594 | -55.856% |
| 2026-08-07 | 4.5700 | 4.9800 | 4.5700 | 4.9800 | +5.957% | 54 | 5,571 | -50.803% |
| 2026-08-06 | 5.3500 | 5.3500 | 4.4500 | 4.7000 | -6.561% | 304 | 5,476 | -47.872% |
| 2026-08-05 | 5.3500 | 5.3500 | 4.6000 | 5.0300 | +4.792% | 48 | 5,454 | -51.292% |
| 2026-08-04 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | +7.865% | 127 | 5,520 | -48.958% |
| 2026-08-03 | 4.4500 | 4.9000 | 4.2000 | 4.4500 | +8.802% | 91 | 5,598 | -44.944% |
| 2026-07-31 | 4.1500 | 4.1500 | 3.9600 | 4.0900 | -9.912% | 56 | 5,579 | -40.098% |
| 2026-07-30 | 3.9000 | 4.6000 | 3.7900 | 4.5400 | -2.366% | 172 | 5,447 | -46.035% |
| 2026-07-29 | 4.3000 | 4.8000 | 4.0400 | 4.6500 | +8.645% | 176 | 5,419 | -47.312% |
| 2026-07-28 | 4.4700 | 4.7000 | 4.2500 | 4.2800 | +14.133% | 57 | 5,435 | -42.757% |
| 2026-07-27 | 3.8000 | 4.0400 | 3.6100 | 3.7500 | +4.167% | 155 | 5,373 | -34.667% |
| 2026-07-24 | 3.5000 | 3.9000 | 3.5000 | 3.6000 | +7.463% | 131 | 5,363 | -31.944% |
| 2026-07-23 | 3.3000 | 3.6500 | 3.2000 | 3.3500 | +1.515% | 75 | 5,365 | -26.866% |
| 2026-07-22 | 3.7000 | 3.9000 | 3.3000 | 3.3000 | +8.197% | 239 | 5,346 | -25.758% |
| 2026-07-21 | 3.0500 | 3.3100 | 2.8500 | 3.0500 | -1.929% | 210 | 5,316 | -19.672% |
| 2026-07-20 | 3.0500 | 3.3000 | 2.9500 | 3.1100 | -15.027% | 483 | 5,183 | -21.222% |
| 2026-07-17 | 0.6200 | 4.0000 | 0.6200 | 3.6600 | -36.348% | 1,179 | 4,658 | -33.060% |
| 2026-07-16 | 5.5000 | 5.8000 | 5.2000 | 5.7500 | +10.577% | 119 | 4,604 | -57.391% |
| 2026-07-15 | 5.5500 | 6.2000 | 5.2000 | 5.2000 | -7.638% | 68 | 4,556 | -52.885% |
| 2026-07-14 | 5.4900 | 5.6300 | 5.4900 | 5.6300 | -1.916% | 32 | 4,540 | -56.483% |
| 2026-07-13 | 5.6500 | 6.1700 | 5.6500 | 5.7400 | +4.554% | 236 | 4,398 | -57.317% |
| 2026-07-10 | 5.6400 | 5.9900 | 5.1400 | 5.4900 | -4.188% | 202 | 4,262 | -55.373% |
| 2026-07-09 | 5.8300 | 6.2300 | 5.2000 | 5.7300 | -10.329% | 217 | 4,200 | -57.243% |
| 2026-07-08 | 6.2000 | 6.5000 | 5.9500 | 6.3900 | +0.630% | 247 | 4,298 | -61.659% |
| 2026-07-07 | 6.8200 | 6.9000 | 6.3500 | 6.3500 | +2.419% | 193 | 4,139 | -61.417% |
| 2026-07-06 | 6.9600 | 6.9600 | 6.2000 | 6.2000 | -12.676% | 183 | 4,011 | -60.484% |
| 2026-07-02 | 6.3000 | 7.6100 | 6.1000 | 7.1000 | +24.561% | 519 | 3,669 | -65.493% |
| 2026-07-01 | 5.1000 | 5.7500 | 5.0500 | 5.7000 | +17.526% | 47 | 3,653 | -57.018% |
| 2026-06-30 | 5.4000 | 5.4000 | 4.8500 | 4.8500 | -12.613% | 127 | 3,538 | -49.485% |
| 2026-06-29 | 5.9000 | 6.3800 | 5.2700 | 5.5500 | +2.022% | 74 | 3,524 | -55.856% |
| 2026-06-26 | 5.3500 | 6.1000 | 5.2000 | 5.4400 | +16.488% | 95 | 3,528 | -54.963% |
| 2026-06-25 | 5.1000 | 5.2500 | 4.6700 | 4.6700 | -9.320% | 156 | 3,436 | -47.537% |
| 2026-06-24 | 5.3000 | 5.3000 | 4.7900 | 5.1500 | +0.980% | 116 | 3,399 | -52.427% |
| 2026-06-23 | 5.6000 | 5.8000 | 5.1000 | 5.1000 | -7.273% | 141 | 3,383 | -51.961% |
| 2026-06-22 | 7.0000 | 7.0000 | 5.0000 | 5.5000 | -21.429% | 348 | 3,205 | -55.455% |
| 2026-06-18 | 6.6000 | 7.1600 | 6.5000 | 7.0000 | +4.322% | 206 | 3,226 | -65.000% |
| 2026-06-17 | 7.0600 | 7.1500 | 6.5700 | 6.7100 | -7.956% | 564 | 2,912 | -63.487% |
| 2026-06-16 | 8.5500 | 8.5500 | 6.8900 | 7.2900 | -13.932% | 488 | 2,659 | -66.392% |
| 2026-06-15 | 8.5000 | 8.5000 | 8.1900 | 8.4700 | +5.875% | 113 | 2,661 | -71.074% |
| 2026-06-12 | 9.1000 | 9.1000 | 7.4100 | 8.0000 | -9.091% | 217 | 2,797 | -69.375% |
| 2026-06-11 | 8.5500 | 8.8000 | 8.1400 | 8.8000 | -2.547% | 37 | 2,770 | -72.159% |
| 2026-06-10 | 9.3500 | 9.3500 | 8.8000 | 9.0300 | +1.461% | 17 | 2,764 | -72.868% |
| 2026-06-09 | 9.2800 | 9.4000 | 8.9000 | 8.9000 | -6.513% | 41 | 2,735 | -72.472% |
| 2026-06-08 | 8.9500 | 9.5200 | 8.9500 | 9.5200 | -0.314% | 59 | 2,733 | -74.265% |
| 2026-06-05 | 9.4500 | 9.5500 | 8.7500 | 9.5500 | +4.372% | 153 | 2,755 | -74.346% |
| 2026-06-04 | 9.8700 | 10.0500 | 9.1500 | 9.1500 | -0.651% | 281 | 2,607 | -73.224% |
| 2026-06-03 | 9.8000 | 9.8000 | 9.0000 | 9.2100 | -7.992% | 136 | 2,530 | -73.398% |
| 2026-06-02 | 12.0000 | 12.0000 | 10.0000 | 10.0100 | -11.884% | 425 | 2,479 | -75.524% |
| 2026-06-01 | 11.2500 | 11.5900 | 11.0000 | 11.3600 | -1.217% | 75 | 2,411 | -78.433% |
| 2026-05-29 | 11.5000 | 11.5000 | 11.1000 | 11.5000 | +3.604% | 59 | 2,358 | -78.696% |
| 2026-05-28 | 11.2800 | 11.5200 | 10.5000 | 11.1000 | -7.500% | 739 | 1,673 | -77.928% |
| 2026-05-27 | 11.7100 | 12.5500 | 11.7100 | 12.0000 | -2.834% | 45 | 1,649 | -79.583% |
| 2026-05-26 | 12.3000 | 12.6000 | 12.0000 | 12.3500 | -2.217% | 221 | 1,469 | -80.162% |
| 2026-05-22 | 13.0000 | 13.3000 | 12.5000 | 12.6300 | -4.679% | 64 | 1,507 | -80.602% |
| 2026-05-21 | 12.7000 | 13.6000 | 12.3000 | 13.2500 | +6.941% | 132 | 1,430 | -81.509% |
| 2026-05-20 | 12.2500 | 12.5100 | 11.7500 | 12.3900 | -4.692% | 90 | 1,378 | -80.226% |
| 2026-05-19 | 13.8000 | 14.3500 | 12.7800 | 13.0000 | -3.130% | 83 | 1,378 | -81.154% |
| 2026-05-18 | 12.0900 | 13.4200 | 12.0900 | 13.4200 | +15.690% | 73 | 1,358 | -81.744% |
| 2026-05-15 | 12.9000 | 13.0000 | 11.6000 | 11.6000 | -1.277% | 121 | 1,277 | -78.879% |
| 2026-05-14 | 12.0300 | 12.6000 | 11.7000 | 11.7500 | +0.858% | 60 | 1,236 | -79.149% |
| 2026-05-13 | 11.6700 | 11.8700 | 11.2500 | 11.6500 | -2.917% | 19 | 1,228 | -78.970% |
| 2026-05-12 | 11.5000 | 13.0000 | 11.4500 | 12.0000 | +12.150% | 74 | 1,220 | -79.583% |
| 2026-05-11 | 11.7500 | 11.8500 | 10.6000 | 10.7000 | -11.789% | 169 | 1,208 | -77.103% |
| 2026-05-08 | 12.0800 | 12.4000 | 12.0000 | 12.1300 | -3.730% | 190 | 1,104 | -79.802% |
| 2026-05-07 | 13.0000 | 13.3000 | 12.6000 | 12.6000 | +0.239% | 25 | 1,091 | -80.556% |
| 2026-05-06 | 12.3000 | 12.8000 | 12.3000 | 12.5700 | -0.159% | 90 | 1,028 | -80.509% |
| 2026-05-05 | 13.8300 | 13.8300 | 12.2900 | 12.5900 | -13.471% | 329 | 792 | -80.540% |
| 2026-05-04 | 15.0000 | 15.0500 | 14.5000 | 14.5500 | -3.642% | 37 | 763 | -83.162% |
| 2026-05-01 | 16.3000 | 16.7500 | 14.5000 | 15.1000 | -7.589% | 29 | 744 | -83.775% |
| 2026-04-30 | 15.6600 | 16.6500 | 15.5500 | 16.3400 | +7.077% | 28 | 741 | -85.006% |
| 2026-04-29 | 14.9500 | 15.6500 | 14.9500 | 15.2600 | -1.865% | 33 | 727 | -83.945% |
| 2026-04-28 | 14.8000 | 15.5500 | 13.9500 | 15.5500 | +5.068% | 44 | 701 | -84.244% |
| 2026-04-27 | 15.2500 | 16.1500 | 14.6000 | 14.8000 | -3.520% | 86 | 674 | -83.446% |
| 2026-04-24 | 15.2500 | 16.0500 | 15.1000 | 15.3400 | -4.602% | 82 | 601 | -84.029% |
| 2026-04-23 | 16.4000 | 16.9500 | 15.2000 | 16.0800 | +0.249% | 50 | 568 | -84.764% |
| 2026-04-22 | 15.9500 | 16.6000 | 15.7400 | 16.0400 | +1.519% | 69 | 537 | -84.726% |
| 2026-04-21 | 17.0000 | 17.8000 | 15.7500 | 15.8000 | -8.934% | 184 | 380 | -84.494% |
| 2026-04-20 | 19.1000 | 19.1000 | 16.2900 | 17.3500 | -7.070% | 84 | 323 | -85.879% |
| 2026-04-17 | 18.0000 | 19.8000 | 17.3600 | 18.6700 | -29.944% | 207 | 208 | -86.877% |
| 2026-04-16 | 26.4500 | 28.1000 | 26.4500 | 26.6500 | -0.374% | 16 | 204 | -90.807% |
| 2026-04-15 | 25.0000 | 26.7500 | 25.0000 | 26.7500 | +3.482% | 20 | 204 | -90.841% |
| 2026-04-14 | 25.0000 | 25.9000 | 24.8800 | 25.8500 | +9.953% | 6 | 199 | -90.522% |
| 2026-04-13 | 23.1500 | 23.7000 | 23.1500 | 23.5100 | +0.901% | 7 | 195 | -89.579% |
| 2026-04-10 | 22.6800 | 23.9900 | 22.6800 | 23.3000 | +0.997% | 15 | 193 | -89.485% |
| 2026-04-09 | 22.2000 | 23.1700 | 22.2000 | 23.0700 | +15.639% | 12 | 190 | -89.380% |
| 2026-04-08 | 21.8300 | 21.8300 | 19.1500 | 19.9500 | -4.317% | 115 | 194 | -87.719% |
| 2026-04-07 | 21.6300 | 21.6300 | 20.8500 | 20.8500 | -0.714% | 109 | 274 | -88.249% |
| 2026-04-06 | 21.7000 | 21.7000 | 20.8400 | 21.0000 | +12.179% | 9 | 257 | -88.333% |
| 2026-04-01 | 18.9000 | 20.0000 | 18.1400 | 18.7200 | -1.474% | 8 | 256 | -86.912% |
| 2026-03-31 | 17.7500 | 19.0000 | 17.7500 | 19.0000 | +8.696% | 15 | 252 | -87.105% |
| 2026-03-30 | 18.0000 | 18.0000 | 16.9500 | 17.4800 | -0.171% | 55 | 253 | -85.984% |
| 2026-03-27 | 17.5500 | 17.8000 | 17.4500 | 17.5100 | -3.153% | 11 | 247 | -86.008% |
| 2026-03-26 | 17.0900 | 18.0800 | 17.0900 | 18.0800 | +7.940% | 5 | 242 | -86.449% |
| 2026-03-25 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +3.268% | 4 | 244 | -85.373% |
| 2026-03-24 | 17.1000 | 17.1000 | 16.2200 | 16.2200 | -7.841% | 20 | 244 | -84.895% |
| 2026-03-23 | 17.1200 | 17.6000 | 16.9900 | 17.6000 | +2.326% | 44 | 235 | -86.080% |
| 2026-03-20 | 16.0500 | 17.2000 | 16.0500 | 17.2000 | +3.614% | 8 | 241 | -85.756% |
| 2026-03-19 | 17.0000 | 17.2300 | 16.2500 | 16.6000 | -14.872% | 44 | 241 | -85.241% |
| 2026-03-18 | 18.6800 | 19.5000 | 18.6000 | 19.5000 | +4.000% | 23 | 242 | -87.436% |
| 2026-03-17 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -2.850% | 10 | 250 | -86.933% |
| 2026-03-16 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +1.847% | 20 | 240 | -87.306% |
| 2026-03-13 | 19.3000 | 19.3000 | 18.7500 | 18.9500 | +1.609% | 37 | 240 | -87.071% |
| 2026-03-12 | 19.0300 | 19.1100 | 18.6500 | 18.6500 | -1.842% | 9 | 240 | -86.863% |
| 2026-03-11 | 20.9200 | 20.9200 | 19.0000 | 19.0000 | -9.091% | 75 | 241 | -87.105% |
| 2026-03-10 | 20.6000 | 20.9000 | 20.3000 | 20.9000 | -2.154% | 10 | 198 | -88.278% |
| 2026-03-09 | 21.4000 | 21.4000 | 20.6500 | 21.3600 | -4.000% | 30 | 196 | -88.530% |
| 2026-03-06 | 21.9000 | 22.2500 | 21.6000 | 22.2500 | +1.598% | 15 | 185 | -88.989% |
| 2026-03-05 | 21.6600 | 21.9000 | 21.5400 | 21.9000 | +2.336% | 11 | 191 | -88.813% |
| 2026-03-04 | 21.7100 | 22.2000 | 21.2600 | 21.4000 | +3.133% | 36 | 189 | -88.551% |
| 2026-03-03 | 19.3000 | 20.7500 | 19.3000 | 20.7500 | +0.973% | 28 | 193 | -88.193% |
| 2026-03-02 | 19.6000 | 21.1800 | 19.6000 | 20.5500 | +2.647% | 55 | 203 | -88.078% |
| 2026-02-27 | 17.5500 | 20.3000 | 16.5100 | 20.0200 | +46.131% | 349 | 199 | -87.762% |
| 2026-02-26 | 12.8000 | 13.7500 | 12.5000 | 13.7000 | +13.223% | 10 | 0 | -82.117% |
| 2026-02-25 | 11.0000 | 12.1300 | 11.0000 | 12.1000 | 0.000% | 67 | 0 | -79.752% |