NFLX270319P00050000
NFLX Mar 19 2027 50.00 Put
optionOPRA
EODOct 8, 2026
0.71USD-11.250%(-0.09)77Vol4,476OI
NFLX270319P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.7400 | 0.7400 | 0.6500 | 0.7100 | -11.250% | 77 | 4,426 | 0.000% |
| 2026-10-07 | 0.8100 | 0.8400 | 0.7500 | 0.8000 | -8.046% | 84 | 4,346 | -11.250% |
| 2026-10-06 | 0.9000 | 0.9400 | 0.8700 | 0.8700 | -10.309% | 114 | 4,279 | -18.391% |
| 2026-10-05 | 1.0700 | 1.0700 | 0.9600 | 0.9700 | -9.346% | 416 | 3,947 | -26.804% |
| 2026-10-02 | 0.9900 | 1.0900 | 0.9600 | 1.0700 | +11.458% | 212 | 3,893 | -33.645% |
| 2026-10-01 | 0.8700 | 0.9600 | 0.8700 | 0.9600 | +15.663% | 58 | 3,852 | -26.042% |
| 2026-09-30 | 0.7700 | 0.8300 | 0.7100 | 0.8300 | +5.063% | 50 | 3,812 | -14.458% |
| 2026-09-29 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | -10.227% | 35 | 3,788 | -10.127% |
| 2026-09-28 | 0.7700 | 0.8800 | 0.7700 | 0.8800 | +25.714% | 118 | 3,700 | -19.318% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | -5.405% | 30 | 3,670 | +1.429% |
| 2026-09-24 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.000% | 33 | 3,639 | -4.054% |
| 2026-09-23 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | -3.896% | 6 | 3,643 | -4.054% |
| 2026-09-22 | 0.7000 | 0.7900 | 0.7000 | 0.7700 | +11.594% | 143 | 3,554 | -7.792% |
| 2026-09-21 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | -1.429% | 14 | 3,554 | +2.899% |
| 2026-09-18 | 0.7700 | 0.8100 | 0.7000 | 0.7000 | +7.692% | 191 | 3,408 | +1.429% |
| 2026-09-17 | 0.5600 | 0.6500 | 0.5600 | 0.6500 | +6.557% | 43 | 3,367 | +9.231% |
| 2026-09-16 | 0.5500 | 0.7500 | 0.5500 | 0.6100 | +12.963% | 23 | 3,344 | +16.393% |
| 2026-09-15 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +12.500% | 33 | 3,312 | +31.481% |
| 2026-09-14 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -27.273% | 11 | 3,312 | +47.917% |
| 2026-09-11 | 0.5700 | 0.6600 | 0.5700 | 0.6600 | +1.538% | 11 | 3,312 | +7.576% |
| 2026-09-10 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | +4.839% | 6 | 3,308 | +9.231% |
| 2026-09-09 | 0.5400 | 0.6700 | 0.5400 | 0.6200 | 0.000% | 24 | 3,287 | +14.516% |
| 2026-09-08 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | +16.981% | 5 | 3,282 | +14.516% |
| 2026-09-04 | 0.3900 | 0.5300 | 0.3900 | 0.5300 | +29.268% | 8 | 3,277 | +33.962% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | -21.154% | 8 | 3,276 | +73.171% |
| 2026-09-02 | 0.4400 | 0.5200 | 0.4300 | 0.5200 | -1.887% | 161 | 3,263 | +36.538% |
| 2026-09-01 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +3.922% | 423 | 3,063 | +33.962% |
| 2026-08-31 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 3,062 | +39.216% |
| 2026-08-28 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -5.455% | 5 | 3,064 | +36.538% |
| 2026-08-27 | 0.5900 | 0.6000 | 0.5500 | 0.5500 | -6.780% | 5 | 3,062 | +29.091% |
| 2026-08-26 | 0.4900 | 0.5900 | 0.4900 | 0.5900 | +18.000% | 27 | 3,047 | +20.339% |
| 2026-08-25 | 0.5600 | 0.5800 | 0.5000 | 0.5000 | -15.254% | 31 | 3,041 | +42.000% |
| 2026-08-24 | 0.6100 | 0.6300 | 0.5500 | 0.5900 | +1.724% | 52 | 3,013 | +20.339% |
| 2026-08-21 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -6.452% | 9 | 3,013 | +22.414% |
| 2026-08-20 | 0.5700 | 0.6400 | 0.5700 | 0.6200 | -7.463% | 29 | 3,023 | +14.516% |
| 2026-08-19 | 0.6500 | 0.7000 | 0.6000 | 0.6700 | -4.286% | 33 | 3,024 | +5.970% |
| 2026-08-18 | 0.7400 | 0.9300 | 0.6700 | 0.7000 | -9.091% | 50 | 3,023 | +1.429% |
| 2026-08-17 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | +10.000% | 5 | 3,023 | -7.792% |
| 2026-08-14 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | -14.634% | 51 | 3,024 | +1.429% |
| 2026-08-13 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | -10.870% | 28 | 3,002 | -13.415% |
| 2026-08-12 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | +2.222% | 10 | 3,003 | -22.826% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.250% | 14 | 2,993 | -21.111% |
| 2026-08-10 | 0.9700 | 1.0400 | 0.9000 | 0.9600 | -4.000% | 10,072 | 6,978 | -26.042% |
| 2026-08-07 | 1.0300 | 1.1500 | 1.0000 | 1.0000 | -15.254% | 79 | 6,927 | -29.000% |
| 2026-08-06 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | -8.527% | 10 | 6,917 | -39.831% |
| 2026-08-05 | 1.0200 | 1.3000 | 1.0200 | 1.2900 | +7.500% | 23 | 6,909 | -44.961% |
| 2026-08-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 1 | 6,908 | -40.833% |
| 2026-08-03 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | -7.813% | 5 | 6,911 | -39.831% |
| 2026-07-31 | 1.4000 | 1.4000 | 1.2300 | 1.2800 | +6.667% | 8 | 6,906 | -44.531% |
| 2026-07-29 | 1.2100 | 1.3700 | 1.1500 | 1.2000 | -11.111% | 9 | 6,904 | -40.833% |
| 2026-07-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 5 | 6,904 | -47.407% |
| 2026-07-24 | 1.4400 | 1.5100 | 1.3900 | 1.3900 | -13.665% | 933 | 6,604 | -48.921% |
| 2026-07-23 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | +0.625% | 20 | 6,584 | -55.901% |
| 2026-07-22 | 1.3000 | 1.6300 | 1.3000 | 1.6000 | -7.514% | 1,006 | 5,582 | -55.625% |
| 2026-07-21 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 1 | 5,581 | -58.960% |
| 2026-07-20 | 1.7500 | 1.8000 | 1.6600 | 1.8000 | 0.000% | 44 | 5,566 | -60.556% |
| 2026-07-17 | 1.7700 | 1.8000 | 1.6500 | 1.8000 | +23.288% | 5,224 | 397 | -60.556% |
| 2026-07-16 | 1.3400 | 1.4600 | 1.3400 | 1.4600 | +3.546% | 54 | 392 | -51.370% |
| 2026-07-15 | 1.3000 | 1.4100 | 1.3000 | 1.4100 | +3.676% | 25 | 388 | -49.645% |
| 2026-07-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -7.483% | 1 | 388 | -47.794% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | +10.526% | 61 | 340 | -51.701% |
| 2026-07-09 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | +10.833% | 4 | 339 | -46.617% |
| 2026-07-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 20 | 339 | -40.833% |
| 2026-07-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 7 | 332 | -38.261% |
| 2026-07-06 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -19.463% | 4 | 334 | -40.833% |
| 2026-07-01 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +1.361% | 1 | 335 | -52.349% |
| 2026-06-30 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | -1.342% | 3 | 336 | -51.701% |
| 2026-06-26 | 1.2300 | 1.5000 | 1.2300 | 1.4900 | -2.614% | 38 | 329 | -52.349% |
| 2026-06-25 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | -3.774% | 20 | 329 | -53.595% |
| 2026-06-24 | 1.4600 | 1.6400 | 1.4600 | 1.5900 | +6.711% | 25 | 316 | -55.346% |
| 2026-06-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 315 | -52.349% |
| 2026-06-22 | 1.4200 | 1.6300 | 1.4000 | 1.5200 | +38.182% | 17 | 305 | -53.289% |
| 2026-06-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 2 | 305 | -35.455% |
| 2026-06-16 | 1.0300 | 1.1100 | 0.9800 | 1.1100 | +12.121% | 22 | 290 | -36.036% |
| 2026-06-12 | 1.0400 | 1.0400 | 0.9700 | 0.9900 | -2.941% | 40 | 253 | -28.283% |
| 2026-06-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -0.971% | 50 | 233 | -30.392% |
| 2026-06-03 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +17.045% | 1 | 233 | -31.068% |
| 2026-06-02 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | +3.529% | 16 | 218 | -19.318% |
| 2026-05-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +23.188% | 2 | 218 | -16.471% |
| 2026-05-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -28.125% | 1 | 217 | +2.899% |
| 2026-05-11 | 0.9200 | 0.9600 | 0.8900 | 0.9600 | +7.865% | 6 | 219 | -26.042% |
| 2026-05-06 | 0.9100 | 0.9400 | 0.8900 | 0.8900 | +12.658% | 98 | 126 | -20.225% |
| 2026-04-28 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 10 | 133 | -10.127% |
| 2026-04-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 132 | -11.250% |
| 2026-04-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +135.294% | 1 | 133 | -11.250% |
| 2026-04-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -43.333% | 20 | 153 | +108.824% |
| 2026-04-17 | 0.6800 | 0.6900 | 0.6000 | 0.6000 | +5.263% | 35 | 118 | +18.333% |
| 2026-04-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 1 | 119 | +24.561% |
| 2026-04-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 1 | 119 | +9.231% |
| 2026-04-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -29.545% | 1 | 118 | +14.516% |
| 2026-04-10 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 5 | 117 | -19.318% |
| 2026-04-06 | 1.0800 | 1.0800 | 0.9200 | 0.9200 | -17.857% | 20 | 114 | -22.826% |
| 2026-03-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 10 | 94 | -36.607% |
| 2026-03-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +15.385% | 1 | 84 | -40.833% |
| 2026-03-19 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +22.353% | 1 | 83 | -31.731% |
| 2026-03-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -26.087% | 1 | 82 | -16.471% |
| 2026-03-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 1 | 82 | -38.261% |
| 2026-03-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 80 | 81 | -34.259% |
| 2026-03-09 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -46.000% | 1 | 1 | -34.259% |
| 2026-02-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 1 | -64.500% |