NFLX270319P00045000
NFLX Mar 19 2027 45.00 Put
optionOPRA
EODOct 8, 2026
0.27USD-30.769%(-0.12)67Vol1,245OI
NFLX270319P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.3000 | 0.3500 | 0.2700 | 0.2700 | -30.769% | 67 | 1,246 | 0.000% |
| 2026-10-07 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | -11.364% | 5 | 1,249 | -30.769% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | -10.204% | 27 | 1,230 | -38.636% |
| 2026-10-05 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | -12.500% | 27 | 1,205 | -44.898% |
| 2026-10-02 | 0.4700 | 0.5600 | 0.3900 | 0.5600 | +30.233% | 72 | 1,202 | -51.786% |
| 2026-10-01 | 0.4500 | 0.5000 | 0.4100 | 0.4300 | +7.500% | 195 | 1,200 | -37.209% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 1,199 | -32.500% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 10 | 1,192 | -32.500% |
| 2026-09-28 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | +10.526% | 5 | 1,189 | -35.714% |
| 2026-09-25 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +5.556% | 6 | 1,183 | -28.947% |
| 2026-09-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 2 | 1,181 | -25.000% |
| 2026-09-23 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -5.000% | 17 | 1,166 | -28.947% |
| 2026-09-22 | 0.3800 | 0.4400 | 0.3800 | 0.4000 | +17.647% | 46 | 1,120 | -32.500% |
| 2026-09-21 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | -2.857% | 386 | 905 | -20.588% |
| 2026-09-18 | 0.4000 | 0.4200 | 0.1800 | 0.3500 | +94.444% | 14 | 902 | -22.857% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -48.571% | 1 | 901 | +50.000% |
| 2026-09-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +45.833% | 4 | 897 | -22.857% |
| 2026-09-02 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | +4.348% | 150 | 898 | +12.500% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 1 | 899 | +17.391% |
| 2026-08-31 | 0.2100 | 0.2900 | 0.1800 | 0.1800 | -40.000% | 5 | 898 | +50.000% |
| 2026-08-26 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -16.667% | 6 | 898 | -10.000% |
| 2026-08-24 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +5.882% | 182 | 762 | -25.000% |
| 2026-08-21 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | +3.030% | 20 | 743 | -20.588% |
| 2026-08-20 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | -10.811% | 49 | 731 | -18.182% |
| 2026-08-19 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | -9.756% | 12 | 732 | -27.027% |
| 2026-08-18 | 0.3500 | 0.6200 | 0.3500 | 0.4100 | -22.642% | 46 | 731 | -34.146% |
| 2026-08-12 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 435 | 320 | -49.057% |
| 2026-08-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -15.517% | 2 | 320 | -44.898% |
| 2026-08-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 321 | -53.448% |
| 2026-08-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 3 | 324 | -55.000% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -9.859% | 18 | 314 | -57.813% |
| 2026-07-31 | 0.7100 | 0.7400 | 0.5700 | 0.7100 | -2.740% | 15 | 308 | -61.972% |
| 2026-07-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +15.873% | 1 | 308 | -63.014% |
| 2026-07-28 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | -17.105% | 12 | 298 | -57.143% |
| 2026-07-24 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | -20.000% | 3 | 298 | -64.474% |
| 2026-07-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 5 | 297 | -71.579% |
| 2026-07-17 | 1.2500 | 1.2500 | 0.9300 | 0.9400 | +27.027% | 97 | 230 | -71.277% |
| 2026-07-15 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | -13.953% | 26 | 231 | -63.514% |
| 2026-07-10 | 0.7300 | 0.8600 | 0.7300 | 0.8600 | +13.158% | 13 | 218 | -68.605% |
| 2026-07-09 | 0.8000 | 0.8200 | 0.7600 | 0.7600 | +11.765% | 11 | 208 | -64.474% |
| 2026-07-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -20.000% | 15 | 213 | -60.294% |
| 2026-07-01 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -10.526% | 8 | 213 | -68.235% |
| 2026-06-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 3 | 213 | -71.579% |
| 2026-06-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 20 | 193 | -71.579% |
| 2026-06-24 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 1 | 193 | -69.663% |
| 2026-06-22 | 0.8200 | 0.9500 | 0.8200 | 0.9400 | +38.235% | 149 | 47 | -71.277% |
| 2026-06-18 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 1 | 47 | -60.294% |
| 2026-06-17 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +38.298% | 42 | 19 | -58.462% |
| 2026-06-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 19 | -42.553% |
| 2026-05-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -27.536% | 1 | 18 | -46.000% |
| 2026-05-06 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +35.294% | 10 | 9 | -60.870% |
| 2026-05-04 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 7 | 2 | -47.059% |
| 2026-04-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 11 | 11 | -47.059% |
| 2026-04-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -40.000% | 1 | 10 | -40.000% |
| 2026-03-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 10 | 10 | -64.000% |