NFLX270319P00055000
NFLX Mar 19 2027 55.00 Put
optionOPRA
EODOct 8, 2026
1.23USD-16.327%(-0.24)37Vol6,899OI
NFLX270319P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.3500 | 1.3800 | 1.2300 | 1.2300 | -16.327% | 37 | 6,850 | 0.000% |
| 2026-10-07 | 1.6000 | 1.6000 | 1.4400 | 1.4700 | -8.125% | 71 | 6,807 | -16.327% |
| 2026-10-06 | 1.8000 | 1.8000 | 1.5900 | 1.6000 | -14.894% | 2,182 | 5,503 | -23.125% |
| 2026-10-05 | 1.9600 | 1.9600 | 1.8200 | 1.8800 | -6.468% | 295 | 5,239 | -34.574% |
| 2026-10-02 | 1.8100 | 2.0200 | 1.8100 | 2.0100 | +13.559% | 254 | 5,067 | -38.806% |
| 2026-10-01 | 1.5400 | 1.8100 | 1.5400 | 1.7700 | +14.935% | 155 | 5,002 | -30.508% |
| 2026-09-30 | 1.4800 | 1.5700 | 1.4800 | 1.5400 | +4.762% | 118 | 5,001 | -20.130% |
| 2026-09-29 | 1.4100 | 1.4700 | 1.3900 | 1.4700 | -9.816% | 149 | 4,919 | -16.327% |
| 2026-09-28 | 1.4300 | 1.6300 | 1.4200 | 1.6300 | +18.978% | 813 | 4,315 | -24.540% |
| 2026-09-25 | 1.3200 | 1.4700 | 1.3200 | 1.3700 | +3.788% | 127 | 4,229 | -10.219% |
| 2026-09-24 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | -7.692% | 322 | 4,193 | -6.818% |
| 2026-09-23 | 1.4500 | 1.4500 | 1.3500 | 1.4300 | +1.418% | 72 | 4,157 | -13.986% |
| 2026-09-22 | 1.3000 | 1.4700 | 1.2900 | 1.4100 | +11.905% | 173 | 4,053 | -12.766% |
| 2026-09-21 | 1.3400 | 1.4200 | 1.2300 | 1.2600 | -12.500% | 376 | 3,770 | -2.381% |
| 2026-09-18 | 1.3000 | 1.7200 | 1.3000 | 1.4400 | +27.434% | 246 | 3,641 | -14.583% |
| 2026-09-17 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | +4.630% | 47 | 3,598 | +8.850% |
| 2026-09-16 | 0.9900 | 1.0800 | 0.9300 | 1.0800 | +10.204% | 373 | 3,501 | +13.889% |
| 2026-09-15 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | +11.364% | 22 | 3,501 | +25.510% |
| 2026-09-14 | 0.8000 | 0.8800 | 0.7900 | 0.8800 | -16.190% | 108 | 3,474 | +39.773% |
| 2026-09-11 | 1.0800 | 1.1000 | 1.0100 | 1.0500 | -7.080% | 333 | 3,185 | +17.143% |
| 2026-09-10 | 1.2100 | 1.2700 | 1.1200 | 1.1300 | -2.586% | 176 | 3,136 | +8.850% |
| 2026-09-09 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | +1.754% | 37 | 3,099 | +6.034% |
| 2026-09-08 | 1.1000 | 1.1500 | 1.0200 | 1.1400 | +10.680% | 38 | 3,076 | +7.895% |
| 2026-09-04 | 0.8600 | 1.0300 | 0.8600 | 1.0300 | +47.143% | 26 | 3,073 | +19.417% |
| 2026-09-03 | 0.7500 | 0.7500 | 0.6800 | 0.7000 | -23.913% | 57 | 3,073 | +75.714% |
| 2026-09-01 | 0.9200 | 0.9200 | 0.8500 | 0.9200 | +4.545% | 72 | 3,069 | +33.696% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -2.222% | 11 | 3,069 | +39.773% |
| 2026-08-28 | 0.8800 | 0.9200 | 0.8700 | 0.9000 | -10.000% | 122 | 3,028 | +36.667% |
| 2026-08-27 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +5.263% | 10 | 3,023 | +23.000% |
| 2026-08-26 | 0.8800 | 0.9700 | 0.8800 | 0.9500 | -3.061% | 47 | 2,991 | +29.474% |
| 2026-08-25 | 0.9500 | 0.9800 | 0.9200 | 0.9800 | -10.092% | 24 | 2,972 | +25.510% |
| 2026-08-24 | 0.9800 | 1.0900 | 0.9800 | 1.0900 | -0.909% | 378 | 2,661 | +12.844% |
| 2026-08-21 | 1.0800 | 1.1000 | 0.8900 | 1.1000 | +2.804% | 77 | 2,602 | +11.818% |
| 2026-08-20 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 0.000% | 18 | 2,588 | +14.953% |
| 2026-08-19 | 1.0500 | 1.0900 | 1.0000 | 1.0700 | -12.295% | 32 | 2,586 | +14.953% |
| 2026-08-18 | 1.2700 | 1.2800 | 1.2200 | 1.2200 | -8.271% | 22 | 2,580 | +0.820% |
| 2026-08-17 | 1.2300 | 1.3500 | 1.2000 | 1.3300 | +22.018% | 35 | 2,564 | -7.519% |
| 2026-08-14 | 1.2900 | 1.2900 | 1.0900 | 1.0900 | -15.504% | 47 | 2,530 | +12.844% |
| 2026-08-13 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | -19.876% | 7 | 2,530 | -4.651% |
| 2026-08-12 | 1.6700 | 1.7400 | 1.6100 | 1.6100 | -0.617% | 330 | 2,259 | -23.602% |
| 2026-08-11 | 1.5000 | 1.6300 | 1.5000 | 1.6200 | -8.989% | 4 | 2,257 | -24.074% |
| 2026-08-07 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | -1.111% | 4 | 2,259 | -30.899% |
| 2026-08-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 30 | 2,289 | -31.667% |
| 2026-08-04 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | -13.364% | 13 | 2,289 | -34.574% |
| 2026-07-31 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | +3.333% | 2 | 2,287 | -43.318% |
| 2026-07-30 | 2.2000 | 2.2800 | 2.0900 | 2.1000 | +7.143% | 7 | 2,280 | -41.429% |
| 2026-07-28 | 1.9100 | 1.9600 | 1.9100 | 1.9600 | -10.092% | 315 | 1,990 | -37.245% |
| 2026-07-27 | 2.2900 | 2.3400 | 2.1800 | 2.1800 | -6.438% | 116 | 2,016 | -43.578% |
| 2026-07-24 | 2.5600 | 2.5600 | 2.3200 | 2.3300 | -8.627% | 662 | 1,527 | -47.210% |
| 2026-07-23 | 2.6900 | 2.7600 | 2.5000 | 2.5500 | -5.204% | 210 | 1,452 | -51.765% |
| 2026-07-22 | 2.4000 | 2.7000 | 2.4000 | 2.6900 | -10.333% | 1,080 | 450 | -54.275% |
| 2026-07-21 | 2.8200 | 3.0200 | 2.7600 | 3.0000 | +6.762% | 65 | 428 | -59.000% |
| 2026-07-20 | 2.8100 | 3.0100 | 2.6700 | 2.8100 | +0.357% | 95 | 348 | -56.228% |
| 2026-07-17 | 3.3500 | 3.3500 | 2.7200 | 2.8000 | +20.172% | 106 | 297 | -56.071% |
| 2026-07-16 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +4.484% | 1 | 298 | -47.210% |
| 2026-07-15 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | +1.826% | 3 | 298 | -44.843% |
| 2026-07-14 | 2.3000 | 2.3000 | 2.1700 | 2.1900 | 0.000% | 27 | 296 | -43.836% |
| 2026-07-13 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | -4.367% | 3 | 294 | -43.836% |
| 2026-07-10 | 2.2500 | 2.4000 | 2.2500 | 2.2900 | +10.096% | 73 | 300 | -46.288% |
| 2026-07-09 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | +13.661% | 8 | 297 | -40.865% |
| 2026-07-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.154% | 35 | 297 | -32.787% |
| 2026-07-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.175% | 2 | 296 | -36.923% |
| 2026-07-02 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | -18.884% | 47 | 343 | -34.921% |
| 2026-07-01 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -3.320% | 1 | 343 | -47.210% |
| 2026-06-30 | 2.4000 | 2.4100 | 2.3600 | 2.4100 | +15.311% | 4 | 339 | -48.963% |
| 2026-06-29 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -10.300% | 20 | 319 | -41.148% |
| 2026-06-26 | 2.2300 | 2.3300 | 2.2300 | 2.3300 | -3.719% | 39 | 302 | -47.210% |
| 2026-06-25 | 2.4500 | 2.5400 | 2.3800 | 2.4200 | -1.626% | 32 | 282 | -49.174% |
| 2026-06-24 | 2.3200 | 2.5000 | 2.3200 | 2.4600 | +4.237% | 49 | 255 | -50.000% |
| 2026-06-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -5.600% | 1 | 254 | -47.881% |
| 2026-06-22 | 2.3000 | 2.5500 | 2.3000 | 2.5000 | +35.870% | 93 | 221 | -50.800% |
| 2026-06-18 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | +5.143% | 4 | 222 | -33.152% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 4 | 226 | -29.714% |
| 2026-06-16 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | +7.595% | 2 | 224 | -27.647% |
| 2026-06-12 | 1.6200 | 1.6500 | 1.5800 | 1.5800 | +14.493% | 13 | 215 | -22.152% |
| 2026-06-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -15.854% | 70 | 245 | -10.870% |
| 2026-06-03 | 1.4700 | 1.6400 | 1.4500 | 1.6400 | +27.132% | 20 | 242 | -25.000% |
| 2026-06-02 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | +2.381% | 31 | 241 | -4.651% |
| 2026-06-01 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +4.132% | 1 | 240 | -2.381% |
| 2026-05-28 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +15.238% | 5 | 235 | +1.653% |
| 2026-05-21 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -17.323% | 10 | 226 | +17.143% |
| 2026-05-14 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -0.781% | 20 | 206 | -3.150% |
| 2026-05-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -11.111% | 10 | 196 | -3.906% |
| 2026-05-11 | 1.4300 | 1.4400 | 1.3300 | 1.4400 | +8.271% | 22 | 196 | -14.583% |
| 2026-05-07 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 44 | 152 | -7.519% |
| 2026-05-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +14.407% | 55 | 97 | -8.889% |
| 2026-05-04 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +9.259% | 3 | 94 | +4.237% |
| 2026-04-30 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 2 | 93 | +13.889% |
| 2026-04-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 2 | 93 | +11.818% |
| 2026-04-24 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +0.870% | 4 | 89 | +6.034% |
| 2026-04-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 1 | 89 | +6.957% |
| 2026-04-22 | 1.2100 | 1.2100 | 1.1200 | 1.1200 | 0.000% | 3 | 88 | +9.821% |
| 2026-04-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +2.752% | 15 | 88 | +9.821% |
| 2026-04-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +51.389% | 1 | 82 | +12.844% |
| 2026-04-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -28.000% | 10 | 92 | +70.833% |
| 2026-04-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -22.481% | 1 | 92 | +23.000% |
| 2026-04-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -19.375% | 1 | 92 | -4.651% |
| 2026-03-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 92 | -23.125% |
| 2026-03-17 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -10.000% | 1 | 92 | -19.608% |
| 2026-03-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +14.865% | 10 | 91 | -27.647% |
| 2026-03-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.075% | 40 | 81 | -16.892% |
| 2026-03-05 | 1.5400 | 1.6700 | 1.5000 | 1.6100 | -38.077% | 111 | 121 | -23.602% |
| 2026-02-26 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 10 | 10 | -52.692% |