NFLX270319P00060000
NFLX Mar 19 2027 60.00 Put
optionOPRA
EODOct 8, 2026
2.32USD-10.769%(-0.28)486Vol15,313OI
NFLX270319P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 2.3600 | 2.4100 | 2.2500 | 2.3200 | -10.769% | 486 | 15,329 | 0.000% |
| 2026-10-07 | 2.8400 | 2.9400 | 2.5500 | 2.6000 | -10.653% | 336 | 15,313 | -10.769% |
| 2026-10-06 | 3.1500 | 3.1500 | 2.9000 | 2.9100 | -9.063% | 1,065 | 14,586 | -20.275% |
| 2026-10-05 | 3.4000 | 3.4500 | 3.2000 | 3.2000 | -6.158% | 289 | 14,431 | -27.500% |
| 2026-10-02 | 3.2000 | 3.5000 | 3.2000 | 3.4100 | +8.254% | 1,835 | 13,552 | -31.965% |
| 2026-10-01 | 2.9000 | 3.1800 | 2.8700 | 3.1500 | +15.809% | 5,297 | 9,391 | -26.349% |
| 2026-09-30 | 2.6400 | 2.7300 | 2.5300 | 2.7200 | +4.215% | 302 | 9,342 | -14.706% |
| 2026-09-29 | 2.6200 | 2.6600 | 2.4600 | 2.6100 | -7.117% | 604 | 9,308 | -11.111% |
| 2026-09-28 | 2.5700 | 2.9200 | 2.5700 | 2.8100 | +17.083% | 473 | 8,921 | -17.438% |
| 2026-09-25 | 2.4200 | 2.4500 | 2.3400 | 2.4000 | +3.448% | 247 | 8,894 | -3.333% |
| 2026-09-24 | 2.3800 | 2.5000 | 2.2800 | 2.3200 | -3.734% | 1,904 | 7,517 | 0.000% |
| 2026-09-23 | 2.5000 | 2.5500 | 2.3000 | 2.4100 | +0.417% | 1,447 | 6,444 | -3.734% |
| 2026-09-22 | 2.2900 | 2.5000 | 2.2900 | 2.4000 | +10.092% | 379 | 6,274 | -3.333% |
| 2026-09-21 | 2.2300 | 2.2600 | 2.1300 | 2.1800 | -12.097% | 385 | 6,326 | +6.422% |
| 2026-09-18 | 2.6700 | 2.9000 | 2.2500 | 2.4800 | +26.531% | 2,195 | 4,762 | -6.452% |
| 2026-09-17 | 1.8900 | 2.0000 | 1.8700 | 1.9600 | +3.158% | 158 | 4,760 | +18.367% |
| 2026-09-16 | 1.6800 | 1.9200 | 1.6800 | 1.9000 | +11.111% | 902 | 4,052 | +22.105% |
| 2026-09-15 | 1.6400 | 1.7400 | 1.6400 | 1.7100 | +14.765% | 271 | 3,904 | +35.673% |
| 2026-09-14 | 1.5400 | 1.5400 | 1.4000 | 1.4900 | -18.132% | 154 | 3,788 | +55.705% |
| 2026-09-11 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | -9.901% | 43 | 3,783 | +27.473% |
| 2026-09-10 | 2.0800 | 2.0800 | 1.9500 | 2.0200 | +1.000% | 87 | 3,721 | +14.851% |
| 2026-09-09 | 1.8900 | 2.0000 | 1.8800 | 2.0000 | +4.167% | 43 | 3,712 | +16.000% |
| 2026-09-08 | 1.8900 | 1.9800 | 1.8700 | 1.9200 | +9.714% | 16 | 3,701 | +20.833% |
| 2026-09-04 | 1.3100 | 1.7500 | 1.3100 | 1.7500 | +42.276% | 117 | 3,672 | +32.571% |
| 2026-09-03 | 1.3100 | 1.3100 | 1.1900 | 1.2300 | -8.889% | 83 | 3,638 | +88.618% |
| 2026-09-02 | 1.4700 | 1.5900 | 1.3400 | 1.3500 | -12.338% | 87 | 3,612 | +71.852% |
| 2026-09-01 | 1.4900 | 1.5400 | 1.4600 | 1.5400 | +3.356% | 44 | 3,589 | +50.649% |
| 2026-08-31 | 1.5600 | 1.5600 | 1.4500 | 1.4900 | +2.759% | 37 | 3,589 | +55.705% |
| 2026-08-28 | 1.4900 | 1.5800 | 1.4000 | 1.4500 | -14.706% | 159 | 3,607 | +60.000% |
| 2026-08-27 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | +2.410% | 28 | 3,603 | +36.471% |
| 2026-08-26 | 1.4800 | 1.6600 | 1.4800 | 1.6600 | +8.497% | 116 | 3,603 | +39.759% |
| 2026-08-25 | 1.6900 | 1.6900 | 1.5200 | 1.5300 | -12.571% | 43 | 3,599 | +51.634% |
| 2026-08-24 | 1.6500 | 1.7900 | 1.6500 | 1.7500 | +0.575% | 378 | 3,479 | +32.571% |
| 2026-08-21 | 1.7300 | 1.7400 | 1.7100 | 1.7400 | -0.571% | 3 | 3,478 | +33.333% |
| 2026-08-20 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | +1.744% | 13 | 3,479 | +32.571% |
| 2026-08-19 | 1.8800 | 1.8800 | 1.6500 | 1.7200 | -15.686% | 53 | 3,455 | +34.884% |
| 2026-08-18 | 2.1800 | 2.1800 | 1.9400 | 2.0400 | -10.526% | 16 | 3,462 | +13.725% |
| 2026-08-17 | 2.1000 | 2.2800 | 2.0000 | 2.2800 | +12.871% | 103 | 3,409 | +1.754% |
| 2026-08-14 | 2.1300 | 2.1300 | 1.9900 | 2.0200 | -8.182% | 277 | 3,334 | +14.851% |
| 2026-08-13 | 2.3400 | 2.3400 | 2.2000 | 2.2000 | -17.603% | 19 | 3,348 | +5.455% |
| 2026-08-12 | 2.7100 | 2.9400 | 2.6700 | 2.6700 | +1.136% | 97 | 3,337 | -13.109% |
| 2026-08-11 | 2.5700 | 2.6900 | 2.4900 | 2.6400 | -0.752% | 63 | 3,342 | -12.121% |
| 2026-08-10 | 2.8100 | 2.8100 | 2.6600 | 2.6600 | -5.000% | 42 | 3,338 | -12.782% |
| 2026-08-07 | 2.9900 | 2.9900 | 2.8000 | 2.8000 | -8.197% | 43 | 3,334 | -17.143% |
| 2026-08-06 | 2.8800 | 3.0500 | 2.8800 | 3.0500 | +1.667% | 134 | 3,270 | -23.934% |
| 2026-08-05 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | -2.597% | 60 | 3,260 | -22.667% |
| 2026-08-04 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | -1.911% | 4 | 3,257 | -24.675% |
| 2026-08-03 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | -11.549% | 4 | 3,254 | -26.115% |
| 2026-07-31 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +12.698% | 3 | 3,254 | -34.648% |
| 2026-07-30 | 3.5000 | 3.6000 | 3.1500 | 3.1500 | -3.077% | 15 | 3,246 | -26.349% |
| 2026-07-29 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +4.839% | 49 | 3,236 | -28.615% |
| 2026-07-28 | 3.3500 | 3.3500 | 2.9800 | 3.1000 | -15.068% | 14 | 3,237 | -25.161% |
| 2026-07-27 | 3.6500 | 3.6500 | 3.5000 | 3.6500 | 0.000% | 296 | 3,198 | -36.438% |
| 2026-07-24 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | -10.976% | 1,727 | 2,098 | -36.438% |
| 2026-07-23 | 4.2500 | 4.2500 | 3.9500 | 4.1000 | -1.205% | 113 | 2,006 | -43.415% |
| 2026-07-22 | 3.8000 | 4.1500 | 3.7500 | 4.1500 | -8.186% | 52 | 2,005 | -44.096% |
| 2026-07-21 | 4.4000 | 4.6500 | 4.3000 | 4.5200 | +0.222% | 86 | 1,968 | -48.673% |
| 2026-07-20 | 4.4900 | 4.6000 | 4.4000 | 4.5100 | +3.678% | 49 | 1,941 | -48.559% |
| 2026-07-17 | 5.1000 | 5.1000 | 4.2000 | 4.3500 | +26.453% | 395 | 2,036 | -46.667% |
| 2026-07-16 | 3.4900 | 3.4900 | 3.3900 | 3.4400 | -1.714% | 21 | 2,037 | -32.558% |
| 2026-07-15 | 3.3500 | 3.5000 | 3.2700 | 3.5000 | -2.778% | 63 | 2,034 | -33.714% |
| 2026-07-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 3 | 2,034 | -35.556% |
| 2026-07-13 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -10.811% | 6 | 2,029 | -29.697% |
| 2026-07-10 | 3.3500 | 3.7500 | 3.3500 | 3.7000 | +21.311% | 30 | 2,013 | -37.297% |
| 2026-07-08 | 3.1500 | 3.2000 | 3.0500 | 3.0500 | +9.319% | 10 | 2,008 | -23.934% |
| 2026-07-07 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | -12.813% | 24 | 1,984 | -16.846% |
| 2026-07-06 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +11.888% | 6 | 1,985 | -27.500% |
| 2026-07-02 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | -15.882% | 48 | 1,977 | -18.881% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -7.104% | 5 | 1,976 | -31.765% |
| 2026-06-30 | 3.6500 | 3.7000 | 3.6500 | 3.6600 | +9.254% | 78 | 1,903 | -36.612% |
| 2026-06-29 | 3.3000 | 3.3500 | 3.1500 | 3.3500 | -2.899% | 39 | 1,908 | -30.746% |
| 2026-06-26 | 3.4000 | 3.4500 | 3.2500 | 3.4500 | -15.441% | 46 | 1,908 | -32.754% |
| 2026-06-25 | 3.7000 | 4.0800 | 3.7000 | 4.0800 | +10.270% | 367 | 1,708 | -43.137% |
| 2026-06-24 | 3.5300 | 3.8600 | 3.5300 | 3.7000 | +4.225% | 81 | 1,692 | -37.297% |
| 2026-06-23 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -2.740% | 107 | 1,635 | -34.648% |
| 2026-06-22 | 3.4000 | 3.8500 | 3.4000 | 3.6500 | +28.070% | 464 | 1,212 | -36.438% |
| 2026-06-18 | 3.0500 | 3.0500 | 2.7200 | 2.8500 | +9.615% | 542 | 696 | -18.596% |
| 2026-06-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.109% | 34 | 674 | -10.769% |
| 2026-06-16 | 2.7300 | 2.7400 | 2.7000 | 2.7400 | +23.982% | 6 | 676 | -15.328% |
| 2026-06-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -16.288% | 1 | 677 | +4.977% |
| 2026-06-12 | 2.6000 | 2.6400 | 2.5900 | 2.6400 | +16.300% | 6 | 675 | -12.121% |
| 2026-06-08 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | -5.417% | 115 | 590 | +2.203% |
| 2026-06-05 | 2.4500 | 2.4500 | 2.3500 | 2.4000 | -2.439% | 24 | 590 | -3.333% |
| 2026-06-04 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | -1.600% | 6 | 585 | -5.691% |
| 2026-06-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 1 | 584 | -7.200% |
| 2026-06-02 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | +15.183% | 17 | 577 | +5.455% |
| 2026-05-29 | 1.9700 | 1.9800 | 1.9100 | 1.9100 | +5.525% | 11 | 574 | +21.466% |
| 2026-05-28 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | +6.471% | 110 | 464 | +28.177% |
| 2026-05-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.409% | 1 | 464 | +36.471% |
| 2026-05-22 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | +0.571% | 3 | 464 | +31.818% |
| 2026-05-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.339% | 1 | 463 | +32.571% |
| 2026-05-18 | 1.7700 | 1.8000 | 1.6700 | 1.7100 | -12.755% | 84 | 463 | +35.673% |
| 2026-05-15 | 1.8300 | 1.9600 | 1.8000 | 1.9600 | +5.376% | 18 | 463 | +18.367% |
| 2026-05-13 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | -14.679% | 6 | 457 | +24.731% |
| 2026-05-11 | 2.0300 | 2.1800 | 2.0300 | 2.1800 | +7.389% | 6 | 453 | +6.422% |
| 2026-05-08 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | +6.283% | 4 | 452 | +14.286% |
| 2026-05-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.046% | 28 | 432 | +21.466% |
| 2026-05-06 | 2.0000 | 2.0000 | 1.9400 | 1.9700 | -1.500% | 50 | 396 | +17.766% |
| 2026-05-05 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | +14.943% | 4 | 394 | +16.000% |
| 2026-05-04 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | +2.353% | 4 | 394 | +33.333% |
| 2026-05-01 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | +8.974% | 14 | 389 | +36.471% |
| 2026-04-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -13.333% | 2 | 387 | +48.718% |
| 2026-04-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +12.500% | 1 | 386 | +28.889% |
| 2026-04-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.046% | 5 | 381 | +45.000% |
| 2026-04-21 | 1.6400 | 1.7400 | 1.6000 | 1.7400 | +13.725% | 11 | 373 | +33.333% |
| 2026-04-20 | 1.2500 | 1.5300 | 1.2500 | 1.5300 | +12.500% | 22 | 353 | +51.634% |
| 2026-04-17 | 1.2300 | 1.4000 | 1.0400 | 1.3600 | +22.523% | 306 | 49 | +70.588% |
| 2026-04-16 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -2.632% | 1 | 48 | +109.009% |
| 2026-04-15 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1.724% | 20 | 48 | +103.509% |
| 2026-04-14 | 1.2800 | 1.2800 | 1.1500 | 1.1600 | -20.000% | 35 | 47 | +100.000% |
| 2026-04-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -30.622% | 20 | 47 | +60.000% |
| 2026-03-31 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.111% | 3 | 28 | +11.005% |
| 2026-03-27 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | +4.651% | 2 | 25 | +3.111% |
| 2026-03-23 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -5.286% | 1 | 25 | +7.907% |
| 2026-03-12 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | -3.814% | 8 | 24 | +2.203% |
| 2026-03-10 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +7.273% | 1 | 17 | -1.695% |
| 2026-03-02 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | +2.326% | 2 | 16 | +5.455% |
| 2026-02-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 15 | 15 | +7.907% |