NFLX270319P00105000
NFLX Mar 19 2027 105.00 Put
optionOPRA
EODOct 7, 2026
35.75USD-4.565%(-1.71)1Vol300OI
NFLX270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 35.75 | 35.75 | 35.75 | 35.75 | -4.565% | 1 | 300 | 0.000% |
| 2026-10-06 | 37.60 | 37.60 | 37.44 | 37.46 | -3.702% | 16 | 300 | -4.565% |
| 2026-10-05 | 38.00 | 38.90 | 38.00 | 38.90 | +1.912% | 161 | 300 | -8.098% |
| 2026-10-02 | 38.17 | 38.17 | 38.17 | 38.17 | +5.297% | 10 | 300 | -6.340% |
| 2026-10-01 | 36.92 | 36.92 | 36.25 | 36.25 | +3.276% | 351 | 462 | -1.379% |
| 2026-09-30 | 35.11 | 35.11 | 35.10 | 35.10 | -1.901% | 4 | 459 | +1.852% |
| 2026-09-28 | 34.30 | 35.78 | 34.30 | 35.78 | +5.546% | 35 | 736 | -0.084% |
| 2026-09-25 | 33.90 | 33.90 | 33.90 | 33.90 | +1.955% | 5 | 740 | +5.457% |
| 2026-09-23 | 33.25 | 33.25 | 33.25 | 33.25 | +0.758% | 10 | 740 | +7.519% |
| 2026-09-22 | 33.00 | 33.00 | 33.00 | 33.00 | -1.522% | 5 | 740 | +8.333% |
| 2026-09-18 | 33.51 | 33.51 | 33.51 | 33.51 | +31.412% | 10 | 750 | +6.685% |
| 2026-09-14 | 25.80 | 25.80 | 25.50 | 25.50 | -5.556% | 2 | 751 | +40.196% |
| 2026-09-04 | 26.20 | 27.00 | 26.20 | 27.00 | +9.091% | 2 | 751 | +32.407% |
| 2026-08-25 | 24.75 | 24.75 | 24.75 | 24.75 | -3.883% | 22 | 751 | +44.444% |
| 2026-08-19 | 25.75 | 25.75 | 25.75 | 25.75 | -12.977% | 2 | 749 | +38.835% |
| 2026-08-17 | 29.90 | 29.90 | 29.59 | 29.59 | +2.707% | 100 | 750 | +20.818% |
| 2026-08-13 | 28.81 | 28.81 | 28.81 | 28.81 | -5.074% | 10 | 750 | +24.089% |
| 2026-08-11 | 30.35 | 30.35 | 30.35 | 30.35 | -11.464% | 10 | 750 | +17.792% |
| 2026-07-27 | 34.28 | 34.28 | 34.28 | 34.28 | -2.890% | 14 | 750 | +4.288% |
| 2026-07-24 | 35.47 | 35.47 | 35.30 | 35.30 | -3.261% | 2 | 750 | +1.275% |
| 2026-07-23 | 36.49 | 36.49 | 36.49 | 36.49 | -1.644% | 30 | 720 | -2.028% |
| 2026-07-22 | 37.10 | 37.10 | 37.10 | 37.10 | -0.696% | 10 | 720 | -3.639% |
| 2026-07-21 | 37.36 | 37.36 | 37.36 | 37.36 | +2.779% | 2 | 720 | -4.309% |
| 2026-07-17 | 38.70 | 38.70 | 36.35 | 36.35 | +12.295% | 4 | 721 | -1.651% |
| 2026-07-15 | 32.27 | 32.37 | 32.27 | 32.37 | -0.736% | 10 | 716 | +10.442% |
| 2026-06-23 | 32.61 | 32.61 | 32.61 | 32.61 | +2.547% | 30 | 719 | +9.629% |
| 2026-06-22 | 31.80 | 31.80 | 31.80 | 31.80 | +10.149% | 10 | 709 | +12.421% |
| 2026-06-17 | 28.87 | 28.87 | 28.87 | 28.87 | +11.467% | 9 | 709 | +23.831% |
| 2026-06-11 | 25.90 | 25.90 | 25.90 | 25.90 | +2.170% | 100 | 609 | +38.031% |
| 2026-06-08 | 25.30 | 25.35 | 25.30 | 25.35 | +4.321% | 2 | 609 | +41.026% |
| 2026-06-02 | 24.00 | 24.31 | 24.00 | 24.30 | +9.312% | 31 | 591 | +47.119% |
| 2026-05-28 | 22.23 | 22.23 | 22.23 | 22.23 | +8.439% | 3 | 588 | +60.819% |
| 2026-05-06 | 20.50 | 20.50 | 20.50 | 20.50 | +16.876% | 1 | 588 | +74.390% |
| 2026-04-23 | 17.54 | 17.54 | 17.54 | 17.54 | -1.405% | 1 | 588 | +103.820% |
| 2026-04-22 | 17.89 | 17.89 | 17.67 | 17.79 | +8.608% | 29 | 587 | +100.956% |
| 2026-04-20 | 16.45 | 16.45 | 16.38 | 16.38 | +2.120% | 11 | 592 | +118.254% |
| 2026-04-17 | 15.60 | 16.04 | 15.20 | 16.04 | +38.276% | 80 | 515 | +122.880% |
| 2026-04-16 | 11.90 | 11.90 | 11.42 | 11.60 | -3.091% | 24 | 498 | +208.190% |
| 2026-04-15 | 12.35 | 12.45 | 11.86 | 11.97 | -3.390% | 78 | 498 | +198.663% |
| 2026-04-14 | 13.15 | 13.15 | 12.39 | 12.39 | -8.897% | 54 | 478 | +188.539% |
| 2026-04-13 | 13.70 | 13.75 | 13.60 | 13.60 | -2.158% | 85 | 463 | +162.868% |
| 2026-04-10 | 14.05 | 14.05 | 13.90 | 13.90 | -2.456% | 10 | 414 | +157.194% |
| 2026-04-09 | 15.40 | 15.40 | 14.25 | 14.25 | -11.491% | 64 | 404 | +150.877% |
| 2026-04-07 | 16.05 | 16.10 | 15.95 | 16.10 | -3.012% | 120 | 381 | +122.050% |
| 2026-04-02 | 16.90 | 16.90 | 16.60 | 16.60 | -8.791% | 57 | 226 | +115.361% |
| 2026-03-31 | 18.20 | 18.20 | 18.20 | 18.20 | -9.000% | 3 | 226 | +96.429% |
| 2026-03-26 | 20.00 | 20.00 | 20.00 | 20.00 | +2.564% | 1 | 223 | +78.750% |
| 2026-03-25 | 19.50 | 19.50 | 19.50 | 19.50 | -2.500% | 1 | 224 | +83.333% |
| 2026-03-24 | 18.95 | 20.00 | 18.90 | 20.00 | -0.100% | 11 | 223 | +78.750% |
| 2026-03-20 | 20.02 | 20.02 | 20.02 | 20.02 | +8.509% | 10 | 218 | +78.571% |
| 2026-03-19 | 18.45 | 18.45 | 18.45 | 18.45 | +2.958% | 1 | 218 | +93.767% |
| 2026-03-18 | 18.00 | 18.00 | 17.92 | 17.92 | -0.994% | 2 | 218 | +99.498% |
| 2026-03-17 | 18.09 | 18.10 | 18.09 | 18.10 | -0.876% | 2 | 216 | +97.514% |
| 2026-03-13 | 18.30 | 18.30 | 18.26 | 18.26 | -3.895% | 2 | 215 | +95.783% |
| 2026-03-12 | 19.00 | 19.00 | 19.00 | 19.00 | +7.955% | 1 | 215 | +88.158% |
| 2026-03-11 | 17.60 | 17.60 | 17.60 | 17.60 | -0.283% | 2 | 215 | +103.125% |
| 2026-03-10 | 17.75 | 17.77 | 17.65 | 17.65 | -0.170% | 56 | 215 | +102.550% |
| 2026-03-09 | 17.70 | 17.70 | 17.68 | 17.68 | +2.493% | 2 | 184 | +102.206% |
| 2026-03-06 | 16.90 | 17.25 | 16.86 | 17.25 | +2.071% | 20 | 183 | +107.246% |
| 2026-03-05 | 16.65 | 17.25 | 16.62 | 16.90 | +1.502% | 162 | 193 | +111.538% |
| 2026-03-04 | 16.75 | 16.81 | 16.65 | 16.65 | -9.264% | 20 | 38 | +114.715% |
| 2026-03-03 | 18.25 | 18.35 | 18.25 | 18.35 | +3.907% | 2 | 20 | +94.823% |
| 2026-03-02 | 17.80 | 17.80 | 17.61 | 17.66 | -3.760% | 34 | 20 | +102.435% |
| 2026-02-27 | 18.40 | 18.40 | 18.35 | 18.35 | 0.000% | 7 | 3 | +94.823% |