NFLX270319P00100000
NFLX Mar 19 2027 100.00 Put
optionOPRA
EODOct 6, 2026
32.04USD-2.850%(-0.94)5Vol3,305OI
NFLX270319P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.0800 | 32.4300 | 32.0400 | 32.0400 | -2.850% | 5 | 3,302 | 0.000% |
| 2026-10-05 | 33.1500 | 33.1500 | 32.9800 | 32.9800 | -0.663% | 7 | 3,298 | -2.850% |
| 2026-10-02 | 32.4500 | 33.2000 | 32.3000 | 33.2000 | +4.206% | 176 | 3,228 | -3.494% |
| 2026-10-01 | 31.8700 | 31.8700 | 31.8600 | 31.8600 | +6.059% | 6 | 3,236 | +0.565% |
| 2026-09-30 | 30.2000 | 30.2000 | 30.0400 | 30.0400 | +0.301% | 10 | 3,226 | +6.658% |
| 2026-09-29 | 30.0000 | 30.0000 | 29.5000 | 29.9500 | -3.543% | 81 | 3,195 | +6.978% |
| 2026-09-28 | 29.2000 | 31.1500 | 29.2000 | 31.0500 | +7.069% | 70 | 3,226 | +3.188% |
| 2026-09-25 | 29.1400 | 29.1700 | 28.6800 | 29.0000 | +1.826% | 86 | 3,306 | +10.483% |
| 2026-09-24 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | -0.767% | 7 | 3,326 | +12.500% |
| 2026-09-23 | 28.7700 | 28.7700 | 28.7000 | 28.7000 | +0.702% | 11 | 3,326 | +11.638% |
| 2026-09-22 | 28.3900 | 28.6200 | 28.3200 | 28.5000 | +6.343% | 126 | 3,348 | +12.421% |
| 2026-09-21 | 27.5000 | 27.5000 | 26.8000 | 26.8000 | -8.062% | 62 | 3,409 | +19.552% |
| 2026-09-18 | 29.2000 | 29.5700 | 28.3000 | 29.1500 | +19.418% | 108 | 3,418 | +9.914% |
| 2026-09-17 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | +0.453% | 5 | 3,413 | +31.258% |
| 2026-09-16 | 23.7600 | 24.3000 | 23.7600 | 24.3000 | +4.741% | 13 | 3,424 | +31.852% |
| 2026-09-15 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -9.020% | 15 | 3,424 | +38.103% |
| 2026-09-10 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +4.294% | 1 | 3,425 | +25.647% |
| 2026-09-08 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +13.721% | 10 | 3,425 | +31.043% |
| 2026-09-04 | 20.4000 | 21.5000 | 20.4000 | 21.5000 | +9.974% | 2 | 3,425 | +49.023% |
| 2026-09-03 | 19.4500 | 19.5500 | 19.4500 | 19.5500 | -2.978% | 2 | 3,426 | +63.887% |
| 2026-09-02 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -2.985% | 1 | 3,427 | +59.007% |
| 2026-08-31 | 20.8000 | 20.8000 | 20.7700 | 20.7700 | +1.565% | 39 | 3,445 | +54.261% |
| 2026-08-28 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -7.256% | 40 | 3,445 | +56.675% |
| 2026-08-27 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +6.780% | 1 | 3,445 | +45.306% |
| 2026-08-25 | 20.6100 | 20.6500 | 20.6100 | 20.6500 | -7.233% | 6 | 3,445 | +55.157% |
| 2026-08-24 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | -4.052% | 1 | 3,445 | +43.935% |
| 2026-08-18 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -1.695% | 5 | 3,450 | +38.103% |
| 2026-08-14 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -2.921% | 5 | 3,450 | +35.763% |
| 2026-08-13 | 24.4500 | 24.5000 | 24.0000 | 24.3100 | -10.063% | 41 | 3,423 | +31.798% |
| 2026-08-07 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | -6.954% | 3 | 3,421 | +18.535% |
| 2026-07-31 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +2.109% | 5 | 3,421 | +10.293% |
| 2026-07-29 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +2.154% | 1 | 3,420 | +12.619% |
| 2026-07-28 | 27.7700 | 27.9700 | 27.6200 | 27.8500 | -6.794% | 13 | 3,430 | +15.045% |
| 2026-07-27 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | -1.516% | 1 | 3,429 | +7.229% |
| 2026-07-24 | 30.4800 | 30.4800 | 30.3400 | 30.3400 | -0.361% | 4 | 3,433 | +5.603% |
| 2026-07-22 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -5.376% | 25 | 3,433 | +5.222% |
| 2026-07-21 | 32.5000 | 33.5000 | 32.1800 | 32.1800 | -1.950% | 18 | 3,438 | -0.435% |
| 2026-07-20 | 32.8300 | 33.1100 | 32.7500 | 32.8200 | +3.631% | 24 | 3,425 | -2.377% |
| 2026-07-17 | 32.3700 | 32.3700 | 31.5400 | 31.6700 | +14.955% | 34 | 3,415 | +1.168% |
| 2026-07-16 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +1.848% | 1 | 3,416 | +16.298% |
| 2026-07-15 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +0.074% | 1 | 3,416 | +18.447% |
| 2026-07-13 | 26.9800 | 27.1000 | 26.9800 | 27.0300 | -4.149% | 8 | 3,411 | +18.535% |
| 2026-07-10 | 28.4200 | 28.4300 | 28.2000 | 28.2000 | +9.515% | 3 | 3,410 | +13.617% |
| 2026-07-06 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +5.533% | 1 | 3,411 | +24.427% |
| 2026-07-02 | 25.8000 | 25.8000 | 24.4000 | 24.4000 | -15.483% | 19 | 3,412 | +31.311% |
| 2026-06-30 | 28.1200 | 28.8700 | 28.1200 | 28.8700 | +7.724% | 6 | 3,409 | +10.980% |
| 2026-06-26 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -8.844% | 1 | 3,410 | +19.552% |
| 2026-06-25 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +0.962% | 1 | 3,409 | +8.980% |
| 2026-06-24 | 29.0200 | 29.1200 | 29.0200 | 29.1200 | +1.925% | 4 | 3,410 | +10.027% |
| 2026-06-22 | 26.0000 | 29.0500 | 25.7600 | 28.5700 | +15.668% | 72 | 3,416 | +12.146% |
| 2026-06-18 | 24.8500 | 24.8500 | 24.7000 | 24.7000 | -0.323% | 110 | 3,356 | +29.717% |
| 2026-06-17 | 24.0300 | 24.7800 | 24.0300 | 24.7800 | +4.074% | 15 | 3,350 | +29.298% |
| 2026-06-16 | 22.4100 | 23.9500 | 22.4100 | 23.8100 | +6.963% | 11 | 3,349 | +34.565% |
| 2026-06-12 | 22.0900 | 22.6000 | 22.0900 | 22.2600 | +0.542% | 18 | 3,348 | +43.935% |
| 2026-06-11 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +2.169% | 1 | 3,348 | +44.715% |
| 2026-06-09 | 21.5700 | 21.6700 | 21.2000 | 21.6700 | +1.499% | 32 | 3,337 | +47.854% |
| 2026-06-08 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | 0.000% | 6 | 3,331 | +50.070% |
| 2026-06-05 | 21.6500 | 21.9700 | 21.3500 | 21.3500 | -0.466% | 26 | 3,325 | +50.070% |
| 2026-06-04 | 20.9000 | 21.4500 | 20.9000 | 21.4500 | -2.721% | 16 | 3,325 | +49.371% |
| 2026-06-03 | 21.2900 | 22.2500 | 21.2900 | 22.0500 | +8.354% | 42 | 3,321 | +45.306% |
| 2026-06-02 | 19.5600 | 20.7500 | 19.5600 | 20.3500 | +6.936% | 73 | 3,321 | +57.445% |
| 2026-06-01 | 19.2000 | 19.2700 | 18.9000 | 19.0300 | +0.158% | 23 | 3,324 | +68.366% |
| 2026-05-29 | 18.6700 | 19.0000 | 18.6700 | 19.0000 | +1.768% | 36 | 3,289 | +68.632% |
| 2026-05-28 | 18.7500 | 18.7500 | 18.5000 | 18.6700 | +6.747% | 6 | 3,287 | +71.612% |
| 2026-05-27 | 17.7500 | 17.7500 | 17.3700 | 17.4900 | +0.691% | 5 | 3,286 | +83.190% |
| 2026-05-26 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | +1.757% | 1 | 3,285 | +84.456% |
| 2026-05-22 | 17.0000 | 17.0700 | 17.0000 | 17.0700 | +1.006% | 7 | 3,280 | +87.698% |
| 2026-05-21 | 16.4100 | 16.9000 | 16.4100 | 16.9000 | -2.425% | 2 | 3,284 | +89.586% |
| 2026-05-20 | 17.2700 | 17.3200 | 17.2700 | 17.3200 | +3.713% | 3 | 3,275 | +84.988% |
| 2026-05-18 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -5.915% | 1 | 3,275 | +91.856% |
| 2026-05-15 | 17.3500 | 17.7500 | 17.3500 | 17.7500 | -1.498% | 21 | 3,274 | +80.507% |
| 2026-05-14 | 17.4500 | 18.0200 | 17.4500 | 18.0200 | +1.521% | 3 | 3,272 | +77.802% |
| 2026-05-12 | 18.0100 | 18.0100 | 17.7500 | 17.7500 | -5.434% | 29 | 3,258 | +80.507% |
| 2026-05-11 | 18.1000 | 18.7700 | 18.0000 | 18.7700 | +6.346% | 56 | 3,253 | +70.698% |
| 2026-05-08 | 17.5800 | 17.6500 | 17.5800 | 17.6500 | +4.253% | 2 | 3,251 | +81.530% |
| 2026-05-07 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | -2.477% | 20 | 3,263 | +89.250% |
| 2026-05-06 | 18.0000 | 18.0000 | 17.3600 | 17.3600 | +0.115% | 3 | 3,263 | +84.562% |
| 2026-05-05 | 16.5000 | 17.3400 | 16.5000 | 17.3400 | +14.154% | 172 | 3,174 | +84.775% |
| 2026-05-04 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +0.132% | 1 | 3,173 | +110.928% |
| 2026-05-01 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +2.362% | 3 | 3,170 | +111.206% |
| 2026-04-30 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -4.078% | 10 | 3,170 | +116.194% |
| 2026-04-29 | 15.4000 | 15.4500 | 15.4000 | 15.4500 | -3.013% | 249 | 3,420 | +107.379% |
| 2026-04-28 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | +2.444% | 1 | 3,420 | +101.130% |
| 2026-04-27 | 15.4000 | 15.5500 | 14.8000 | 15.5500 | +3.667% | 40 | 3,412 | +106.045% |
| 2026-04-24 | 15.0500 | 15.0500 | 15.0000 | 15.0000 | -0.662% | 36 | 3,412 | +113.600% |
| 2026-04-23 | 14.6400 | 15.1000 | 14.3400 | 15.1000 | +2.791% | 83 | 3,412 | +112.185% |
| 2026-04-22 | 14.9700 | 14.9700 | 14.6900 | 14.6900 | -2.067% | 70 | 3,422 | +118.108% |
| 2026-04-21 | 14.5000 | 15.0000 | 14.4400 | 15.0000 | +4.822% | 49 | 3,424 | +113.600% |
| 2026-04-20 | 13.3500 | 14.4000 | 13.3500 | 14.3100 | +10.077% | 19 | 3,409 | +123.899% |
| 2026-04-17 | 13.1400 | 13.2000 | 12.3100 | 13.0000 | +39.785% | 178 | 3,299 | +146.462% |
| 2026-04-16 | 9.4500 | 9.5300 | 9.2800 | 9.3000 | -4.124% | 19 | 3,296 | +244.516% |
| 2026-04-15 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -5.181% | 67 | 3,296 | +230.309% |
| 2026-04-14 | 10.3400 | 10.6000 | 10.1300 | 10.2300 | -8.086% | 40 | 3,244 | +213.196% |
| 2026-04-13 | 11.4000 | 11.4500 | 11.1200 | 11.1300 | -3.636% | 262 | 3,252 | +187.871% |
| 2026-04-10 | 11.7500 | 11.7500 | 11.5500 | 11.5500 | -1.702% | 9 | 3,259 | +177.403% |
| 2026-04-09 | 13.1900 | 13.1900 | 11.7500 | 11.7500 | -10.917% | 218 | 3,258 | +172.681% |
| 2026-04-08 | 13.1500 | 13.1900 | 13.0200 | 13.1900 | -1.933% | 9 | 3,115 | +142.911% |
| 2026-04-07 | 13.5000 | 13.5000 | 13.3000 | 13.4500 | +0.976% | 29 | 3,110 | +138.216% |
| 2026-04-06 | 13.0000 | 13.4500 | 12.7500 | 13.3200 | -3.827% | 16 | 3,099 | +140.541% |
| 2026-04-02 | 14.1000 | 14.1500 | 13.8000 | 13.8500 | -3.147% | 67 | 3,085 | +131.336% |
| 2026-04-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -6.230% | 1 | 3,085 | +124.056% |
| 2026-03-31 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.785% | 1 | 3,085 | +110.098% |
| 2026-03-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +1.603% | 40 | 3,086 | +102.145% |
| 2026-03-26 | 16.1500 | 16.1500 | 15.3500 | 15.6000 | -4.878% | 43 | 3,086 | +105.385% |
| 2026-03-25 | 16.3500 | 16.4000 | 16.2500 | 16.4000 | -3.245% | 68 | 3,065 | +95.366% |
| 2026-03-20 | 16.9500 | 16.9500 | 16.8500 | 16.9500 | -0.587% | 83 | 3,036 | +89.027% |
| 2026-03-19 | 15.3400 | 17.1000 | 15.3400 | 17.0500 | +12.245% | 60 | 3,087 | +87.918% |
| 2026-03-18 | 15.6400 | 15.6400 | 15.1900 | 15.1900 | -2.315% | 4 | 3,059 | +110.928% |
| 2026-03-13 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.955% | 40 | 3,056 | +106.045% |
| 2026-03-12 | 15.6500 | 15.7000 | 15.6500 | 15.7000 | +2.147% | 60 | 3,056 | +104.076% |
| 2026-03-11 | 15.1000 | 15.3700 | 15.1000 | 15.3700 | +2.535% | 108 | 3,056 | +108.458% |
| 2026-03-10 | 15.1000 | 15.1000 | 14.7600 | 14.9900 | +0.604% | 7 | 3,058 | +113.742% |
| 2026-03-09 | 14.7100 | 15.0500 | 14.7100 | 14.9000 | +2.405% | 6 | 3,053 | +115.034% |
| 2026-03-06 | 14.7500 | 14.7500 | 14.4500 | 14.5500 | +1.748% | 17 | 3,049 | +120.206% |
| 2026-03-05 | 13.9500 | 14.3000 | 13.9500 | 14.3000 | +2.509% | 104 | 3,047 | +124.056% |
| 2026-03-04 | 14.0000 | 14.1000 | 13.9000 | 13.9500 | -5.424% | 83 | 3,045 | +129.677% |
| 2026-03-03 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 0.000% | 10 | 3,081 | +117.220% |
| 2026-03-02 | 15.0000 | 15.0500 | 14.2000 | 14.7500 | -9.509% | 3,103 | 3,081 | +117.220% |
| 2026-02-27 | 16.1500 | 16.3000 | 16.1500 | 16.3000 | -24.885% | 6 | 9 | +96.564% |
| 2026-02-26 | 21.9000 | 21.9000 | 21.7000 | 21.7000 | 0.000% | 3 | 0 | +47.650% |