NFLX270319P00065000
NFLX Mar 19 2027 65.00 Put
optionOPRA
EODOct 8, 2026
3.75USD-13.793%(-0.60)2,770Vol20,082OI
NFLX270319P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.1000 | 4.1200 | 3.7500 | 3.7500 | -13.793% | 2,770 | 17,443 | 0.000% |
| 2026-10-07 | 4.5700 | 4.6900 | 4.3300 | 4.3500 | -8.421% | 527 | 17,378 | -13.793% |
| 2026-10-06 | 5.2000 | 5.2000 | 4.7500 | 4.7500 | -9.524% | 166 | 17,253 | -21.053% |
| 2026-10-05 | 5.3700 | 5.5000 | 5.1500 | 5.2500 | -2.778% | 145 | 17,148 | -28.571% |
| 2026-10-02 | 4.9900 | 5.5000 | 4.9900 | 5.4000 | +8.000% | 64 | 17,131 | -30.556% |
| 2026-10-01 | 4.6000 | 5.1000 | 4.6000 | 5.0000 | +11.607% | 476 | 16,806 | -25.000% |
| 2026-09-30 | 4.3500 | 4.4800 | 4.2500 | 4.4800 | +5.660% | 83 | 16,778 | -16.295% |
| 2026-09-29 | 4.1500 | 4.2500 | 4.0400 | 4.2400 | -7.826% | 346 | 16,518 | -11.557% |
| 2026-09-28 | 4.1000 | 4.7000 | 4.0700 | 4.6000 | +16.751% | 221 | 16,476 | -18.478% |
| 2026-09-25 | 4.1000 | 4.1000 | 3.8500 | 3.9400 | +1.026% | 1,664 | 15,197 | -4.822% |
| 2026-09-24 | 3.9500 | 4.0700 | 3.8000 | 3.9000 | -2.500% | 128 | 15,170 | -3.846% |
| 2026-09-23 | 4.0500 | 4.2000 | 3.8000 | 4.0000 | 0.000% | 1,160 | 14,403 | -6.250% |
| 2026-09-22 | 3.9000 | 4.1000 | 3.8600 | 4.0000 | +7.527% | 308 | 14,243 | -6.250% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.5300 | 3.7200 | -9.268% | 319 | 14,073 | +0.806% |
| 2026-09-18 | 4.3000 | 4.6000 | 3.9500 | 4.1000 | +25.767% | 703 | 13,920 | -8.537% |
| 2026-09-17 | 2.9800 | 3.2700 | 2.9800 | 3.2600 | +5.161% | 265 | 13,808 | +15.031% |
| 2026-09-16 | 2.8000 | 3.1000 | 2.7800 | 3.1000 | +10.714% | 190 | 13,758 | +20.968% |
| 2026-09-15 | 2.7300 | 2.8000 | 2.7300 | 2.8000 | +16.183% | 24 | 13,737 | +33.929% |
| 2026-09-14 | 2.5500 | 2.5500 | 2.3000 | 2.4100 | -16.897% | 254 | 13,747 | +55.602% |
| 2026-09-11 | 3.0300 | 3.0500 | 2.8900 | 2.9000 | -12.121% | 172 | 13,730 | +29.310% |
| 2026-09-10 | 3.4200 | 3.4200 | 3.1600 | 3.3000 | +1.538% | 387 | 13,569 | +13.636% |
| 2026-09-09 | 3.1500 | 3.2500 | 3.1100 | 3.2500 | +4.839% | 167 | 13,553 | +15.385% |
| 2026-09-08 | 2.9600 | 3.1800 | 2.9000 | 3.1000 | +9.155% | 127 | 13,492 | +20.968% |
| 2026-09-04 | 2.1200 | 2.8400 | 2.1000 | 2.8400 | +39.216% | 47 | 13,490 | +32.042% |
| 2026-09-03 | 2.1700 | 2.1700 | 1.9800 | 2.0400 | -8.520% | 73 | 13,496 | +83.824% |
| 2026-09-02 | 2.2500 | 2.3000 | 2.1500 | 2.2300 | -9.717% | 182 | 13,350 | +68.161% |
| 2026-09-01 | 2.3900 | 2.4900 | 2.3900 | 2.4700 | +2.917% | 17 | 13,345 | +51.822% |
| 2026-08-31 | 2.3900 | 2.4200 | 2.3400 | 2.4000 | -2.439% | 65 | 13,343 | +56.250% |
| 2026-08-28 | 2.4700 | 2.4900 | 2.3500 | 2.4600 | -8.550% | 809 | 13,322 | +52.439% |
| 2026-08-27 | 2.7100 | 2.7600 | 2.6500 | 2.6900 | +6.746% | 33 | 13,304 | +39.405% |
| 2026-08-26 | 2.4700 | 2.5300 | 2.4100 | 2.5200 | -0.395% | 46 | 13,301 | +48.810% |
| 2026-08-25 | 2.8100 | 2.8100 | 2.3600 | 2.5300 | -8.000% | 160 | 13,274 | +48.221% |
| 2026-08-24 | 2.6800 | 2.8300 | 2.6800 | 2.7500 | -5.822% | 187 | 13,254 | +36.364% |
| 2026-08-21 | 2.8300 | 2.9200 | 2.6800 | 2.9200 | +6.569% | 58 | 13,235 | +28.425% |
| 2026-08-20 | 2.7400 | 2.8400 | 2.7400 | 2.7400 | -2.143% | 15 | 13,231 | +36.861% |
| 2026-08-19 | 3.0000 | 3.0000 | 2.6600 | 2.8000 | -12.500% | 167 | 13,174 | +33.929% |
| 2026-08-18 | 3.3800 | 3.3800 | 3.0500 | 3.2000 | -12.329% | 74 | 13,184 | +17.187% |
| 2026-08-17 | 3.2500 | 3.7000 | 3.2500 | 3.6500 | +14.062% | 181 | 13,154 | +2.740% |
| 2026-08-14 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | -4.478% | 93 | 13,096 | +17.187% |
| 2026-08-13 | 3.6500 | 3.7200 | 3.3300 | 3.3500 | -18.293% | 77 | 13,158 | +11.940% |
| 2026-08-12 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | +1.235% | 667 | 12,994 | -8.537% |
| 2026-08-11 | 3.8300 | 4.0500 | 3.7000 | 4.0500 | +1.250% | 202 | 12,938 | -7.407% |
| 2026-08-10 | 4.4000 | 4.4000 | 3.9700 | 4.0000 | -8.046% | 21 | 12,933 | -6.250% |
| 2026-08-07 | 4.5500 | 4.5500 | 4.2500 | 4.3500 | +3.571% | 31 | 12,933 | -13.793% |
| 2026-08-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 8 | 12,941 | -10.714% |
| 2026-08-05 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -3.017% | 28 | 12,942 | -16.667% |
| 2026-08-04 | 4.6500 | 4.6500 | 4.6400 | 4.6400 | -0.429% | 5 | 12,940 | -19.181% |
| 2026-08-03 | 4.7500 | 4.7500 | 4.5800 | 4.6600 | -8.627% | 157 | 12,932 | -19.528% |
| 2026-07-31 | 4.9500 | 5.2500 | 4.9500 | 5.1000 | +6.695% | 18 | 12,927 | -26.471% |
| 2026-07-30 | 5.1500 | 5.4000 | 4.6700 | 4.7800 | +1.919% | 264 | 12,695 | -21.548% |
| 2026-07-29 | 4.9500 | 5.0000 | 4.6900 | 4.6900 | -1.263% | 22 | 12,693 | -20.043% |
| 2026-07-28 | 4.6500 | 4.7500 | 4.5000 | 4.7500 | -13.163% | 50 | 12,694 | -21.053% |
| 2026-07-27 | 5.4000 | 5.4900 | 5.1800 | 5.4700 | +0.923% | 115 | 12,657 | -31.444% |
| 2026-07-24 | 5.9000 | 5.9000 | 5.4200 | 5.4200 | -9.967% | 143 | 12,552 | -30.812% |
| 2026-07-23 | 6.1000 | 6.1000 | 5.7700 | 6.0200 | -2.114% | 137 | 12,567 | -37.708% |
| 2026-07-22 | 5.7000 | 6.1700 | 5.5500 | 6.1500 | -3.906% | 74 | 12,622 | -39.024% |
| 2026-07-21 | 6.5500 | 6.5900 | 6.3000 | 6.4000 | -3.759% | 820 | 11,858 | -41.406% |
| 2026-07-20 | 6.4000 | 6.7600 | 6.2000 | 6.6500 | +4.396% | 102 | 11,817 | -43.609% |
| 2026-07-17 | 5.5000 | 7.4200 | 5.5000 | 6.3700 | +23.689% | 495 | 11,530 | -41.130% |
| 2026-07-16 | 5.1200 | 5.1700 | 4.9500 | 5.1500 | +3.000% | 341 | 11,478 | -27.184% |
| 2026-07-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.661% | 1 | 11,478 | -25.000% |
| 2026-07-14 | 5.3000 | 5.3500 | 5.1900 | 5.1900 | +1.765% | 1,035 | 10,443 | -27.746% |
| 2026-07-13 | 4.9700 | 5.1000 | 4.8000 | 5.1000 | -3.592% | 13 | 10,431 | -26.471% |
| 2026-07-10 | 5.1600 | 5.4500 | 5.1600 | 5.2900 | +7.959% | 16 | 10,425 | -29.112% |
| 2026-07-09 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +8.889% | 2 | 10,423 | -23.469% |
| 2026-07-08 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | +2.273% | 14 | 10,419 | -16.667% |
| 2026-07-07 | 4.3600 | 4.4000 | 4.3500 | 4.4000 | -2.439% | 3 | 10,420 | -14.773% |
| 2026-07-06 | 4.4900 | 4.5500 | 4.4000 | 4.5100 | +7.381% | 6,035 | 4,501 | -16.851% |
| 2026-07-02 | 4.7200 | 4.7200 | 4.1600 | 4.2000 | -22.222% | 8 | 4,501 | -10.714% |
| 2026-06-30 | 5.0600 | 5.5000 | 5.0600 | 5.4000 | +5.882% | 32 | 4,471 | -30.556% |
| 2026-06-29 | 4.6000 | 5.1000 | 4.6000 | 5.1000 | -2.857% | 270 | 4,441 | -26.471% |
| 2026-06-26 | 5.2000 | 5.2500 | 4.8500 | 5.2500 | -6.750% | 107 | 4,407 | -28.571% |
| 2026-06-25 | 5.4500 | 5.6300 | 5.4000 | 5.6300 | +1.259% | 228 | 4,485 | -33.393% |
| 2026-06-24 | 5.3000 | 5.6000 | 5.3000 | 5.5600 | +9.020% | 127 | 4,555 | -32.554% |
| 2026-06-23 | 5.1900 | 5.3500 | 4.9000 | 5.1000 | -4.673% | 48 | 4,526 | -26.471% |
| 2026-06-22 | 4.5000 | 5.6000 | 4.5000 | 5.3500 | +22.426% | 1,599 | 2,997 | -29.907% |
| 2026-06-18 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | +6.585% | 116 | 2,934 | -14.188% |
| 2026-06-17 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | +5.128% | 105 | 2,843 | -8.537% |
| 2026-06-16 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +8.635% | 12 | 2,841 | -3.846% |
| 2026-06-12 | 3.6000 | 3.6000 | 3.5500 | 3.5900 | +7.164% | 35 | 2,829 | +4.457% |
| 2026-06-10 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +1.515% | 40 | 2,829 | +11.940% |
| 2026-06-08 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -5.714% | 34 | 2,841 | +13.636% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.4000 | 3.5000 | -2.778% | 58 | 2,829 | +7.143% |
| 2026-06-03 | 3.4900 | 3.6000 | 3.4700 | 3.6000 | +12.500% | 59 | 2,770 | +4.167% |
| 2026-06-02 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | +14.286% | 250 | 2,528 | +17.187% |
| 2026-05-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.449% | 20 | 2,528 | +33.929% |
| 2026-05-28 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +4.151% | 1 | 2,527 | +35.870% |
| 2026-05-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +0.760% | 3 | 2,530 | +41.509% |
| 2026-05-26 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +9.583% | 1 | 2,529 | +42.586% |
| 2026-05-21 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.382% | 1 | 2,529 | +56.250% |
| 2026-05-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -0.791% | 42 | 2,504 | +49.402% |
| 2026-05-15 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -5.948% | 1 | 2,503 | +48.221% |
| 2026-05-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.894% | 5 | 2,503 | +39.405% |
| 2026-05-12 | 2.7300 | 2.7300 | 2.6400 | 2.6400 | -13.443% | 532 | 1,975 | +42.045% |
| 2026-05-11 | 2.8700 | 3.0500 | 2.8700 | 3.0500 | +4.811% | 214 | 1,763 | +22.951% |
| 2026-05-08 | 2.8500 | 2.9100 | 2.7400 | 2.9100 | +7.778% | 28 | 1,740 | +28.866% |
| 2026-05-07 | 2.6900 | 2.8000 | 2.6300 | 2.7000 | -3.226% | 619 | 1,198 | +38.889% |
| 2026-05-06 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | -1.064% | 36 | 1,193 | +34.409% |
| 2026-05-05 | 2.6900 | 2.8500 | 2.6900 | 2.8200 | +13.710% | 107 | 1,167 | +32.979% |
| 2026-05-04 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +5.085% | 32 | 1,140 | +51.210% |
| 2026-05-01 | 2.2600 | 2.3800 | 2.1800 | 2.3600 | -1.255% | 53 | 1,095 | +58.898% |
| 2026-04-30 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | -4.400% | 5 | 1,091 | +56.904% |
| 2026-04-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.734% | 1 | 1,090 | +50.000% |
| 2026-04-27 | 2.5100 | 2.5100 | 2.3500 | 2.4100 | -4.743% | 14 | 1,090 | +55.602% |
| 2026-04-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +5.417% | 5 | 1,086 | +48.221% |
| 2026-04-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.639% | 2 | 1,084 | +56.250% |
| 2026-04-22 | 2.3600 | 2.4400 | 2.2600 | 2.4400 | 0.000% | 961 | 434 | +53.689% |
| 2026-04-21 | 2.2700 | 2.4400 | 2.2700 | 2.4400 | +10.909% | 4 | 432 | +53.689% |
| 2026-04-20 | 2.0300 | 2.2700 | 2.0300 | 2.2000 | +11.111% | 37 | 411 | +70.455% |
| 2026-04-17 | 1.8500 | 1.9800 | 1.8200 | 1.9800 | +28.571% | 25 | 390 | +89.394% |
| 2026-04-16 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | -2.532% | 63 | 332 | +143.506% |
| 2026-04-15 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -12.222% | 2 | 332 | +137.342% |
| 2026-04-14 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 1 | 333 | +108.333% |
| 2026-04-09 | 2.4000 | 2.4000 | 2.0500 | 2.0500 | -19.291% | 134 | 333 | +82.927% |
| 2026-04-07 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -13.898% | 10 | 255 | +47.638% |
| 2026-03-31 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | -10.606% | 112 | 255 | +27.119% |
| 2026-03-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 5 | 165 | +13.636% |
| 2026-03-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.727% | 25 | 160 | +20.968% |
| 2026-03-24 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -1.529% | 5 | 138 | +16.460% |
| 2026-03-19 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +13.542% | 1 | 133 | +14.679% |
| 2026-03-17 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -12.727% | 1 | 132 | +30.208% |
| 2026-03-12 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | +6.796% | 2 | 131 | +13.636% |
| 2026-03-11 | 3.0500 | 3.1000 | 3.0500 | 3.0900 | +20.703% | 11 | 129 | +21.359% |
| 2026-03-05 | 2.3200 | 2.9100 | 1.6500 | 2.5600 | -17.419% | 93 | 126 | +46.484% |
| 2026-03-03 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -12.676% | 2 | 34 | +20.968% |
| 2026-03-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.473% | 1 | 32 | +5.634% |
| 2026-02-27 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | -25.714% | 2 | 33 | +3.022% |
| 2026-02-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 32 | 0 | -23.469% |