NFLX270319C00095000
NFLX Mar 19 2027 95.00 Call
optionOPRA
EODOct 8, 2026
1.73USD+18.493%(+0.27)95Vol7,037OI
NFLX270319C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.5700 | 1.8300 | 1.5700 | 1.7300 | +18.493% | 95 | 7,022 | 0.000% |
| 2026-10-07 | 1.4100 | 1.5000 | 1.3200 | 1.4600 | +5.797% | 23 | 7,019 | +18.493% |
| 2026-10-06 | 1.2300 | 1.3800 | 1.2300 | 1.3800 | +8.661% | 66 | 7,000 | +25.362% |
| 2026-10-05 | 1.1900 | 1.2700 | 1.1300 | 1.2700 | +5.833% | 115 | 7,012 | +36.220% |
| 2026-10-02 | 1.2400 | 1.2500 | 1.1000 | 1.2000 | -9.774% | 54 | 6,999 | +44.167% |
| 2026-10-01 | 1.6000 | 1.6000 | 1.2600 | 1.3300 | -14.194% | 325 | 6,750 | +30.075% |
| 2026-09-30 | 1.6200 | 1.6700 | 1.5400 | 1.5500 | -8.284% | 47 | 6,752 | +11.613% |
| 2026-09-29 | 1.7500 | 1.8800 | 1.6600 | 1.6900 | -3.977% | 106 | 6,772 | +2.367% |
| 2026-09-28 | 1.7100 | 1.8600 | 1.5200 | 1.7600 | -7.853% | 80 | 6,779 | -1.705% |
| 2026-09-25 | 1.9900 | 1.9900 | 1.8500 | 1.9100 | -4.975% | 75 | 6,777 | -9.424% |
| 2026-09-24 | 1.9500 | 2.0700 | 1.9500 | 2.0100 | -2.899% | 67 | 6,778 | -13.930% |
| 2026-09-23 | 2.1200 | 2.1300 | 2.0000 | 2.0700 | -1.429% | 348 | 6,739 | -16.425% |
| 2026-09-22 | 2.6100 | 2.6100 | 2.1000 | 2.1000 | -19.231% | 99 | 6,683 | -17.619% |
| 2026-09-21 | 2.1500 | 2.6100 | 2.1500 | 2.6000 | +15.556% | 272 | 6,594 | -33.462% |
| 2026-09-18 | 2.0000 | 2.4200 | 1.8400 | 2.2500 | -26.471% | 403 | 6,602 | -23.111% |
| 2026-09-17 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | -15.000% | 54 | 6,576 | -43.464% |
| 2026-09-16 | 3.6000 | 3.6000 | 3.3000 | 3.6000 | -4.000% | 156 | 6,675 | -51.944% |
| 2026-09-15 | 4.1000 | 4.1000 | 3.6500 | 3.7500 | -15.730% | 213 | 6,617 | -53.867% |
| 2026-09-14 | 4.2000 | 4.7500 | 4.1000 | 4.4500 | +20.924% | 242 | 6,559 | -61.124% |
| 2026-09-11 | 3.5200 | 3.7100 | 3.2900 | 3.6800 | +11.515% | 263 | 6,506 | -52.989% |
| 2026-09-10 | 3.3500 | 3.5500 | 3.2500 | 3.3000 | -1.493% | 42 | 6,511 | -47.576% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.3500 | 3.3500 | -8.219% | 87 | 6,550 | -48.358% |
| 2026-09-08 | 3.8000 | 3.8000 | 3.3000 | 3.6500 | -9.653% | 329 | 6,468 | -52.603% |
| 2026-09-04 | 4.8000 | 4.8000 | 4.0000 | 4.0400 | -24.907% | 299 | 6,591 | -57.178% |
| 2026-09-03 | 5.6000 | 5.6300 | 5.0000 | 5.3800 | -2.182% | 84 | 6,572 | -67.844% |
| 2026-09-02 | 5.0000 | 5.6200 | 5.0000 | 5.5000 | +12.016% | 159 | 6,571 | -68.545% |
| 2026-09-01 | 4.7000 | 5.4500 | 4.7000 | 4.9100 | -5.577% | 186 | 6,484 | -64.766% |
| 2026-08-31 | 5.2000 | 5.3400 | 4.8500 | 5.2000 | -3.704% | 60 | 6,487 | -66.731% |
| 2026-08-28 | 5.1000 | 5.6500 | 5.1000 | 5.4000 | +12.500% | 205 | 6,451 | -67.963% |
| 2026-08-27 | 4.6000 | 4.9000 | 4.5000 | 4.8000 | -12.249% | 144 | 6,397 | -63.958% |
| 2026-08-26 | 5.6700 | 5.6700 | 5.3500 | 5.4700 | -5.690% | 89 | 6,377 | -68.373% |
| 2026-08-25 | 4.9000 | 5.8500 | 4.9000 | 5.8000 | +17.172% | 277 | 6,315 | -70.172% |
| 2026-08-24 | 4.6500 | 5.1900 | 4.6500 | 4.9500 | +1.020% | 131 | 6,254 | -65.051% |
| 2026-08-21 | 4.7500 | 5.1500 | 4.7000 | 4.9000 | -6.489% | 172 | 6,168 | -64.694% |
| 2026-08-20 | 5.4800 | 5.5000 | 5.0800 | 5.2400 | -0.190% | 41 | 6,170 | -66.985% |
| 2026-08-19 | 4.8000 | 5.5300 | 4.7500 | 5.2500 | +20.690% | 118 | 6,188 | -67.048% |
| 2026-08-18 | 4.0000 | 4.8000 | 4.0000 | 4.3500 | +11.538% | 264 | 6,037 | -60.230% |
| 2026-08-17 | 4.0000 | 4.2000 | 3.6700 | 3.9000 | -15.584% | 154 | 6,029 | -55.641% |
| 2026-08-14 | 4.6500 | 4.7500 | 4.5000 | 4.6200 | -2.737% | 196 | 5,942 | -62.554% |
| 2026-08-13 | 3.8900 | 4.8600 | 3.8900 | 4.7500 | +35.328% | 340 | 5,987 | -63.579% |
| 2026-08-12 | 3.6200 | 3.6200 | 3.3000 | 3.5100 | -5.135% | 96 | 6,016 | -50.712% |
| 2026-08-11 | 4.2300 | 4.5000 | 3.6800 | 3.7000 | -10.194% | 255 | 5,864 | -53.243% |
| 2026-08-10 | 3.3000 | 4.3100 | 3.3000 | 4.1200 | +5.641% | 90 | 5,909 | -58.010% |
| 2026-08-07 | 3.5200 | 3.9000 | 3.5000 | 3.9000 | +6.849% | 119 | 5,950 | -55.641% |
| 2026-08-06 | 4.0000 | 4.0000 | 3.6100 | 3.6500 | -0.815% | 65 | 5,965 | -52.603% |
| 2026-08-05 | 3.9500 | 4.0000 | 3.5400 | 3.6800 | -2.387% | 293 | 5,819 | -52.989% |
| 2026-08-04 | 3.4200 | 3.8300 | 3.4000 | 3.7700 | +6.197% | 391 | 5,705 | -54.111% |
| 2026-08-03 | 3.4500 | 3.7800 | 3.2000 | 3.5500 | +12.698% | 75 | 5,646 | -51.268% |
| 2026-07-31 | 3.2800 | 3.2800 | 2.9900 | 3.1500 | -9.742% | 40 | 5,626 | -45.079% |
| 2026-07-30 | 3.0800 | 3.6000 | 2.9600 | 3.4900 | -1.690% | 41 | 5,612 | -50.430% |
| 2026-07-29 | 3.5500 | 3.7700 | 3.2500 | 3.5500 | +9.231% | 52 | 5,633 | -51.268% |
| 2026-07-28 | 3.4000 | 3.6000 | 3.2000 | 3.2500 | +16.071% | 60 | 5,616 | -46.769% |
| 2026-07-27 | 2.9000 | 3.1500 | 2.8000 | 2.8000 | -5.085% | 218 | 5,743 | -38.214% |
| 2026-07-24 | 2.7400 | 2.9500 | 2.4900 | 2.9500 | +12.595% | 112 | 5,775 | -41.356% |
| 2026-07-23 | 2.7500 | 2.7500 | 2.5600 | 2.6200 | +0.769% | 27 | 5,793 | -33.969% |
| 2026-07-22 | 2.9700 | 3.0900 | 2.5300 | 2.6000 | -0.763% | 155 | 5,861 | -33.462% |
| 2026-07-21 | 2.4200 | 2.6200 | 2.2300 | 2.6200 | +5.645% | 149 | 5,855 | -33.969% |
| 2026-07-20 | 2.6800 | 2.7000 | 2.3500 | 2.4800 | -18.421% | 249 | 6,000 | -30.242% |
| 2026-07-17 | 2.2600 | 3.0400 | 1.5800 | 3.0400 | -33.624% | 473 | 5,986 | -43.092% |
| 2026-07-16 | 4.3600 | 4.7000 | 4.3000 | 4.5800 | +7.765% | 78 | 5,978 | -62.227% |
| 2026-07-15 | 4.8800 | 4.8800 | 4.2500 | 4.2500 | -4.279% | 13 | 5,978 | -59.294% |
| 2026-07-14 | 4.2300 | 4.5100 | 4.2300 | 4.4400 | -5.532% | 6 | 5,973 | -61.036% |
| 2026-07-13 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +9.302% | 4 | 5,970 | -63.191% |
| 2026-07-10 | 4.6000 | 4.6000 | 4.1500 | 4.3000 | -11.523% | 49 | 5,940 | -59.767% |
| 2026-07-09 | 4.6000 | 5.0000 | 4.6000 | 4.8600 | -4.706% | 257 | 6,038 | -64.403% |
| 2026-07-08 | 5.1000 | 5.1500 | 5.0000 | 5.1000 | -3.955% | 28 | 6,034 | -66.078% |
| 2026-07-07 | 5.5000 | 5.7000 | 5.1500 | 5.3100 | +5.777% | 14 | 6,030 | -67.420% |
| 2026-07-06 | 5.7000 | 5.7000 | 4.9800 | 5.0200 | -12.696% | 26 | 6,023 | -65.538% |
| 2026-07-02 | 5.2400 | 6.1500 | 5.0500 | 5.7500 | +24.729% | 81 | 6,021 | -69.913% |
| 2026-07-01 | 4.1900 | 4.7500 | 4.1900 | 4.6100 | +21.316% | 55 | 6,016 | -62.473% |
| 2026-06-30 | 4.3200 | 4.3200 | 3.8000 | 3.8000 | -14.414% | 62 | 5,962 | -54.474% |
| 2026-06-29 | 4.9300 | 5.1000 | 4.4400 | 4.4400 | +0.680% | 19 | 5,958 | -61.036% |
| 2026-06-26 | 3.7000 | 4.9000 | 3.7000 | 4.4100 | +13.953% | 62 | 5,836 | -60.771% |
| 2026-06-25 | 3.9500 | 4.1500 | 3.8000 | 3.8700 | -0.769% | 1,080 | 4,975 | -55.297% |
| 2026-06-24 | 4.0600 | 4.1500 | 3.8000 | 3.9000 | -5.569% | 55 | 4,961 | -55.641% |
| 2026-06-23 | 4.5500 | 4.5500 | 4.0000 | 4.1300 | -6.982% | 277 | 4,999 | -58.111% |
| 2026-06-22 | 5.1700 | 5.4500 | 4.0000 | 4.4400 | -22.105% | 143 | 4,949 | -61.036% |
| 2026-06-18 | 5.4000 | 5.9000 | 5.3000 | 5.7000 | +6.542% | 91 | 4,892 | -69.649% |
| 2026-06-17 | 5.6800 | 5.7600 | 5.3000 | 5.3500 | -9.781% | 85 | 4,832 | -67.664% |
| 2026-06-16 | 6.9500 | 6.9500 | 5.5500 | 5.9300 | -13.177% | 284 | 4,686 | -70.826% |
| 2026-06-15 | 6.6500 | 6.9400 | 6.6500 | 6.8300 | +5.891% | 78 | 4,653 | -74.671% |
| 2026-06-12 | 6.7000 | 6.7000 | 6.3000 | 6.4500 | -9.410% | 42 | 4,662 | -73.178% |
| 2026-06-11 | 7.3500 | 7.7600 | 6.6500 | 7.1200 | -4.172% | 44 | 4,654 | -75.702% |
| 2026-06-10 | 7.3500 | 7.7000 | 7.3500 | 7.4300 | +1.226% | 22 | 4,663 | -76.716% |
| 2026-06-09 | 7.7000 | 7.7000 | 7.3400 | 7.3400 | -7.089% | 49 | 4,632 | -76.431% |
| 2026-06-08 | 7.6900 | 7.9000 | 7.5000 | 7.9000 | +1.282% | 129 | 4,518 | -78.101% |
| 2026-06-05 | 7.9000 | 7.9000 | 7.1500 | 7.8000 | +3.175% | 152 | 4,420 | -77.821% |
| 2026-06-04 | 8.2000 | 8.2000 | 7.4900 | 7.5600 | +2.162% | 295 | 4,386 | -77.116% |
| 2026-06-03 | 8.0000 | 8.1300 | 7.2000 | 7.4000 | -12.941% | 64 | 4,357 | -76.622% |
| 2026-06-02 | 8.9000 | 8.9000 | 8.2800 | 8.5000 | -10.620% | 74 | 4,311 | -79.647% |
| 2026-06-01 | 9.3400 | 9.9300 | 9.0500 | 9.5100 | +0.742% | 27 | 4,302 | -81.809% |
| 2026-05-29 | 9.3700 | 9.7000 | 9.2000 | 9.4400 | -0.106% | 63 | 4,244 | -81.674% |
| 2026-05-28 | 9.2800 | 9.5300 | 9.0000 | 9.4500 | -4.545% | 45 | 4,208 | -81.693% |
| 2026-05-27 | 9.9000 | 10.4800 | 9.5800 | 9.9000 | -1.980% | 37 | 4,213 | -82.525% |
| 2026-05-26 | 10.2000 | 10.4500 | 10.0000 | 10.1000 | -3.810% | 90 | 4,180 | -82.871% |
| 2026-05-22 | 10.6500 | 10.6500 | 10.2000 | 10.5000 | -4.977% | 44 | 4,178 | -83.524% |
| 2026-05-21 | 10.1000 | 11.4500 | 10.1000 | 11.0500 | +6.660% | 22 | 4,177 | -84.344% |
| 2026-05-20 | 10.0900 | 10.5000 | 10.0000 | 10.3600 | -4.074% | 14 | 4,173 | -83.301% |
| 2026-05-19 | 11.3900 | 11.9400 | 10.5300 | 10.8000 | -2.703% | 23 | 4,165 | -83.981% |
| 2026-05-18 | 9.5000 | 11.1000 | 9.5000 | 11.1000 | +14.433% | 31 | 4,169 | -84.414% |
| 2026-05-15 | 10.5000 | 10.6500 | 9.5000 | 9.7000 | -0.206% | 37 | 4,159 | -82.165% |
| 2026-05-14 | 9.9700 | 10.2500 | 9.7200 | 9.7200 | -6.986% | 27 | 4,157 | -82.202% |
| 2026-05-13 | 9.4500 | 10.4500 | 9.4500 | 10.4500 | +4.291% | 8 | 4,153 | -83.445% |
| 2026-05-12 | 9.3000 | 10.9000 | 9.3000 | 10.0200 | +13.220% | 145 | 4,052 | -82.735% |
| 2026-05-11 | 9.2500 | 10.0000 | 8.5100 | 8.8500 | -13.659% | 162 | 3,996 | -80.452% |
| 2026-05-08 | 10.1700 | 10.3500 | 10.0100 | 10.2500 | -2.381% | 29 | 3,995 | -83.122% |
| 2026-05-07 | 10.5000 | 10.9000 | 10.5000 | 10.5000 | 0.000% | 29 | 3,984 | -83.524% |
| 2026-05-06 | 10.1500 | 10.7500 | 9.8000 | 10.5000 | +0.478% | 66 | 3,951 | -83.524% |
| 2026-05-05 | 11.5000 | 11.6000 | 10.1000 | 10.4500 | -14.694% | 260 | 3,804 | -83.445% |
| 2026-05-04 | 12.5000 | 12.5000 | 12.0000 | 12.2500 | -3.543% | 59 | 3,771 | -85.878% |
| 2026-05-01 | 13.8100 | 14.5000 | 12.6500 | 12.7000 | -7.636% | 100 | 3,729 | -86.378% |
| 2026-04-30 | 13.0400 | 13.9000 | 12.9000 | 13.7500 | +7.843% | 53 | 3,705 | -87.418% |
| 2026-04-29 | 12.5000 | 13.1000 | 12.4500 | 12.7500 | -1.544% | 130 | 3,797 | -86.431% |
| 2026-04-28 | 12.3000 | 12.9500 | 11.7000 | 12.9500 | +4.858% | 139 | 3,736 | -86.641% |
| 2026-04-27 | 12.4500 | 13.1500 | 12.3500 | 12.3500 | -3.891% | 45 | 3,729 | -85.992% |
| 2026-04-24 | 12.8000 | 13.3800 | 12.5000 | 12.8500 | -2.652% | 69 | 3,707 | -86.537% |
| 2026-04-23 | 14.0800 | 14.0800 | 12.8400 | 13.2000 | -2.222% | 109 | 3,669 | -86.894% |
| 2026-04-22 | 13.7000 | 14.0000 | 13.3400 | 13.5000 | +2.195% | 113 | 3,609 | -87.185% |
| 2026-04-21 | 13.9500 | 14.3800 | 13.1500 | 13.2100 | -10.622% | 141 | 3,546 | -86.904% |
| 2026-04-20 | 16.2000 | 16.2000 | 13.7500 | 14.7800 | -7.625% | 231 | 3,469 | -88.295% |
| 2026-04-17 | 15.0000 | 18.0500 | 14.5000 | 16.0000 | -31.034% | 393 | 3,172 | -89.188% |
| 2026-04-16 | 23.1900 | 24.4000 | 23.1000 | 23.2000 | +1.576% | 35 | 3,161 | -92.543% |
| 2026-04-15 | 22.7000 | 22.9400 | 22.3000 | 22.8400 | -0.392% | 57 | 3,161 | -92.426% |
| 2026-04-14 | 21.2500 | 23.0000 | 21.2500 | 22.9300 | +9.976% | 62 | 3,163 | -92.455% |
| 2026-04-13 | 20.1000 | 21.0000 | 19.9600 | 20.8500 | +5.250% | 39 | 3,171 | -91.703% |
| 2026-04-10 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | -3.130% | 1 | 3,167 | -91.267% |
| 2026-04-09 | 18.5300 | 20.4500 | 17.8600 | 20.4500 | +12.363% | 161 | 3,166 | -91.540% |
| 2026-04-08 | 17.8000 | 19.0000 | 16.8500 | 18.2000 | -0.055% | 58 | 3,152 | -90.495% |
| 2026-04-07 | 18.2000 | 18.6000 | 18.2000 | 18.2100 | +0.055% | 251 | 3,148 | -90.500% |
| 2026-04-06 | 20.2700 | 20.2700 | 18.0500 | 18.2000 | +0.442% | 18 | 3,022 | -90.495% |
| 2026-04-02 | 16.5000 | 18.1200 | 16.5000 | 18.1200 | +11.852% | 50 | 3,023 | -90.453% |
| 2026-04-01 | 15.5500 | 16.2000 | 15.5500 | 16.2000 | -0.308% | 38 | 3,023 | -89.321% |
| 2026-03-31 | 16.0000 | 16.7500 | 15.9700 | 16.2500 | +8.333% | 36 | 3,012 | -89.354% |
| 2026-03-30 | 15.0000 | 15.5000 | 15.0000 | 15.0000 | +1.557% | 7 | 3,013 | -88.467% |
| 2026-03-27 | 15.6700 | 15.6700 | 14.7000 | 14.7700 | -3.904% | 47 | 3,015 | -88.287% |
| 2026-03-26 | 14.9500 | 16.0000 | 14.7000 | 15.3700 | +10.975% | 26 | 2,972 | -88.744% |
| 2026-03-25 | 13.9500 | 14.0000 | 13.7500 | 13.8500 | +2.593% | 80 | 2,972 | -87.509% |
| 2026-03-24 | 14.3000 | 14.3400 | 13.5000 | 13.5000 | -9.699% | 13 | 2,945 | -87.185% |
| 2026-03-23 | 14.5500 | 14.9500 | 14.2800 | 14.9500 | +6.786% | 35 | 2,940 | -88.428% |
| 2026-03-20 | 13.8000 | 14.0000 | 13.6400 | 14.0000 | -1.408% | 11 | 2,940 | -87.643% |
| 2026-03-19 | 14.5000 | 14.5000 | 13.6700 | 14.2000 | -11.250% | 344 | 2,938 | -87.817% |
| 2026-03-18 | 15.6800 | 16.0400 | 15.6800 | 16.0000 | +3.560% | 112 | 2,719 | -89.188% |
| 2026-03-17 | 16.1900 | 16.1900 | 15.4400 | 15.4500 | -6.364% | 5 | 2,618 | -88.803% |
| 2026-03-16 | 16.3500 | 17.0000 | 16.0000 | 16.5000 | -1.786% | 24 | 2,615 | -89.515% |
| 2026-03-13 | 16.7500 | 16.8000 | 15.9000 | 16.8000 | +1.327% | 32 | 2,611 | -89.702% |
| 2026-03-12 | 16.3900 | 16.5800 | 16.3500 | 16.5800 | +0.974% | 12 | 2,609 | -89.566% |
| 2026-03-11 | 17.5200 | 17.5200 | 16.0500 | 16.4200 | -7.232% | 101 | 2,613 | -89.464% |
| 2026-03-10 | 18.4500 | 18.4500 | 17.7000 | 17.7000 | -3.700% | 25 | 2,580 | -90.226% |
| 2026-03-09 | 18.6000 | 18.9500 | 17.9500 | 18.3800 | -3.008% | 93 | 2,578 | -90.588% |
| 2026-03-06 | 19.8000 | 19.8000 | 18.7000 | 18.9500 | -1.813% | 30 | 2,588 | -90.871% |
| 2026-03-05 | 19.0000 | 19.5500 | 18.2500 | 19.3000 | +1.047% | 2,269 | 2,587 | -91.036% |
| 2026-03-04 | 18.0000 | 19.1100 | 18.0000 | 19.1000 | +6.407% | 41 | 341 | -90.942% |
| 2026-03-03 | 17.9500 | 18.0500 | 17.1400 | 17.9500 | +0.560% | 31 | 327 | -90.362% |
| 2026-03-02 | 16.6200 | 18.5000 | 16.6200 | 17.8500 | +4.692% | 108 | 312 | -90.308% |
| 2026-02-27 | 15.3300 | 17.9500 | 14.2700 | 17.0500 | +47.237% | 475 | 246 | -89.853% |
| 2026-02-26 | 10.7500 | 11.7000 | 10.7500 | 11.5800 | +13.529% | 11 | 0 | -85.060% |
| 2026-02-25 | 9.5000 | 10.3900 | 9.5000 | 10.2000 | 0.000% | 15 | 0 | -83.039% |