NFLX270319P00070000
NFLX Mar 19 2027 70.00 Put
optionOPRA
EODOct 8, 2026
5.80USD-14.706%(-1.00)223Vol18,263OI
NFLX270319P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.4000 | 6.4000 | 5.8000 | 5.8000 | -14.706% | 223 | 18,124 | 0.000% |
| 2026-10-07 | 6.9500 | 7.1000 | 6.7000 | 6.8000 | -5.160% | 117 | 17,723 | -14.706% |
| 2026-10-06 | 7.6000 | 7.7700 | 7.1700 | 7.1700 | -7.959% | 7,120 | 11,130 | -19.107% |
| 2026-10-05 | 8.0500 | 8.2300 | 7.7900 | 7.7900 | -3.230% | 276 | 11,010 | -25.546% |
| 2026-10-02 | 7.7700 | 8.1000 | 7.7000 | 8.0500 | +6.623% | 140 | 11,003 | -27.950% |
| 2026-10-01 | 7.3500 | 7.6500 | 7.3500 | 7.5500 | +12.351% | 438 | 11,173 | -23.179% |
| 2026-09-30 | 6.6500 | 6.8000 | 6.5000 | 6.7200 | +3.864% | 405 | 10,891 | -13.690% |
| 2026-09-29 | 6.4500 | 6.5100 | 6.1500 | 6.4700 | -7.040% | 204 | 10,838 | -10.355% |
| 2026-09-28 | 6.7000 | 7.0900 | 6.5000 | 6.9600 | +13.171% | 384 | 10,688 | -16.667% |
| 2026-09-25 | 6.2000 | 6.2000 | 6.0500 | 6.1500 | +3.361% | 201 | 10,642 | -5.691% |
| 2026-09-24 | 6.0000 | 6.2000 | 5.8500 | 5.9500 | -3.252% | 163 | 10,653 | -2.521% |
| 2026-09-23 | 6.0500 | 6.3000 | 5.9000 | 6.1500 | +3.361% | 134 | 10,569 | -5.691% |
| 2026-09-22 | 5.8500 | 6.1000 | 5.8500 | 5.9500 | +7.207% | 91 | 10,520 | -2.521% |
| 2026-09-21 | 6.0100 | 6.0100 | 5.4500 | 5.5500 | -9.016% | 91 | 10,504 | +4.505% |
| 2026-09-18 | 6.4000 | 7.0000 | 6.0700 | 6.1000 | +22.000% | 848 | 9,961 | -4.918% |
| 2026-09-17 | 4.8000 | 5.0500 | 4.8000 | 5.0000 | +6.383% | 138 | 9,935 | +16.000% |
| 2026-09-16 | 4.3500 | 4.7500 | 4.3500 | 4.7000 | +10.588% | 78 | 9,931 | +23.404% |
| 2026-09-15 | 4.1500 | 4.4000 | 4.1500 | 4.2500 | +13.333% | 98 | 9,918 | +36.471% |
| 2026-09-14 | 4.0900 | 4.0900 | 3.6500 | 3.7500 | -16.667% | 118 | 9,938 | +54.667% |
| 2026-09-11 | 4.6500 | 4.8000 | 4.5000 | 4.5000 | -10.000% | 582 | 9,610 | +28.889% |
| 2026-09-10 | 5.1000 | 5.2000 | 4.8900 | 5.0000 | 0.000% | 353 | 9,574 | +16.000% |
| 2026-09-09 | 4.7900 | 5.0000 | 4.7500 | 5.0000 | +5.263% | 75 | 9,593 | +16.000% |
| 2026-09-08 | 4.4500 | 5.0000 | 4.3500 | 4.7500 | +9.195% | 1,085 | 8,656 | +22.105% |
| 2026-09-04 | 3.3000 | 4.3500 | 3.3000 | 4.3500 | +38.095% | 99 | 8,642 | +33.333% |
| 2026-09-03 | 3.2600 | 3.3500 | 3.1000 | 3.1500 | -5.405% | 38 | 8,643 | +84.127% |
| 2026-09-02 | 3.5700 | 3.5700 | 3.3300 | 3.3300 | -12.368% | 834 | 7,865 | +74.174% |
| 2026-09-01 | 3.8000 | 3.8500 | 3.6000 | 3.8000 | +3.542% | 130 | 7,784 | +52.632% |
| 2026-08-31 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | -0.811% | 62 | 7,776 | +58.038% |
| 2026-08-28 | 3.8500 | 3.9000 | 3.5000 | 3.7000 | -10.843% | 128 | 7,723 | +56.757% |
| 2026-08-27 | 4.2000 | 4.3000 | 4.1000 | 4.1500 | +9.211% | 53 | 7,689 | +39.759% |
| 2026-08-26 | 3.7500 | 3.8000 | 3.7000 | 3.8000 | +1.333% | 63 | 7,668 | +52.632% |
| 2026-08-25 | 4.0000 | 4.0500 | 3.6500 | 3.7500 | -10.714% | 120 | 7,670 | +54.667% |
| 2026-08-24 | 4.1500 | 4.2000 | 4.0500 | 4.2000 | -1.639% | 1,085 | 6,651 | +38.095% |
| 2026-08-21 | 4.3000 | 4.3000 | 4.1000 | 4.2700 | +1.667% | 791 | 6,386 | +35.831% |
| 2026-08-20 | 4.2500 | 4.3000 | 4.1000 | 4.2000 | 0.000% | 73 | 6,376 | +38.095% |
| 2026-08-19 | 4.6500 | 4.6500 | 4.0200 | 4.2000 | -10.638% | 74 | 6,395 | +38.095% |
| 2026-08-18 | 4.6500 | 4.7000 | 4.6000 | 4.7000 | -12.150% | 36 | 6,406 | +23.404% |
| 2026-08-17 | 4.7000 | 5.4200 | 4.7000 | 5.3500 | +11.458% | 142 | 6,411 | +8.411% |
| 2026-08-14 | 4.8500 | 4.9000 | 4.7500 | 4.8000 | -4.000% | 252 | 6,254 | +20.833% |
| 2026-08-13 | 5.2500 | 5.3000 | 5.0000 | 5.0000 | -15.966% | 72 | 6,270 | +16.000% |
| 2026-08-12 | 6.1400 | 6.2800 | 5.9500 | 5.9500 | 0.000% | 62 | 6,245 | -2.521% |
| 2026-08-11 | 5.5500 | 6.0500 | 5.5500 | 5.9500 | +4.386% | 848 | 5,766 | -2.521% |
| 2026-08-10 | 6.3500 | 6.3500 | 5.7000 | 5.7000 | -8.065% | 24 | 5,764 | +1.754% |
| 2026-08-07 | 6.4800 | 6.4800 | 6.1800 | 6.2000 | -5.775% | 36 | 5,764 | -6.452% |
| 2026-08-06 | 6.2500 | 6.5800 | 6.2500 | 6.5800 | +3.622% | 12 | 5,755 | -11.854% |
| 2026-08-05 | 6.2000 | 6.6500 | 5.9500 | 6.3500 | -3.053% | 36 | 5,750 | -8.661% |
| 2026-08-04 | 6.6900 | 6.8000 | 6.5000 | 6.5500 | 0.000% | 23 | 5,741 | -11.450% |
| 2026-08-03 | 6.6600 | 6.8500 | 6.5500 | 6.5500 | -9.028% | 129 | 5,706 | -11.450% |
| 2026-07-31 | 7.2000 | 7.5000 | 7.2000 | 7.2000 | +6.825% | 118 | 5,694 | -19.444% |
| 2026-07-30 | 7.7000 | 7.7000 | 6.6700 | 6.7400 | +1.049% | 272 | 5,599 | -13.947% |
| 2026-07-29 | 6.9900 | 6.9900 | 6.6700 | 6.6700 | -6.056% | 3 | 5,600 | -13.043% |
| 2026-07-28 | 6.6000 | 7.1000 | 6.5500 | 7.1000 | -7.190% | 45 | 5,604 | -18.310% |
| 2026-07-27 | 7.7500 | 8.0000 | 7.4500 | 7.6500 | -1.290% | 316 | 5,507 | -24.183% |
| 2026-07-24 | 8.3200 | 8.8500 | 7.7500 | 7.7500 | -8.824% | 121 | 5,409 | -25.161% |
| 2026-07-23 | 8.5900 | 8.6000 | 8.3000 | 8.5000 | -1.392% | 116 | 5,363 | -31.765% |
| 2026-07-22 | 7.9900 | 8.6800 | 7.8200 | 8.6200 | -7.709% | 97 | 5,343 | -32.715% |
| 2026-07-21 | 9.0000 | 9.3400 | 8.7500 | 9.3400 | +2.412% | 48 | 5,315 | -37.901% |
| 2026-07-20 | 9.2000 | 9.2000 | 8.9500 | 9.1200 | +3.991% | 94 | 5,265 | -36.404% |
| 2026-07-17 | 10.1200 | 10.1200 | 8.6500 | 8.7700 | +20.966% | 291 | 5,390 | -33.865% |
| 2026-07-16 | 6.6500 | 7.2500 | 6.6500 | 7.2500 | +0.694% | 192 | 5,259 | -20.000% |
| 2026-07-15 | 7.0500 | 7.2000 | 6.9800 | 7.2000 | -2.307% | 6 | 5,256 | -19.444% |
| 2026-07-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +6.043% | 2 | 5,256 | -21.303% |
| 2026-07-13 | 6.8300 | 6.9500 | 6.8300 | 6.9500 | -6.836% | 4 | 5,256 | -16.547% |
| 2026-07-10 | 7.1400 | 7.5000 | 7.1400 | 7.4600 | +13.893% | 281 | 5,393 | -22.252% |
| 2026-07-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +2.344% | 1 | 5,392 | -11.450% |
| 2026-07-08 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | +4.065% | 5 | 5,390 | -9.375% |
| 2026-07-07 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | +3.361% | 4 | 5,390 | -5.691% |
| 2026-07-02 | 6.6700 | 6.6700 | 5.9500 | 5.9500 | -13.768% | 22 | 5,384 | -2.521% |
| 2026-07-01 | 7.2000 | 7.2700 | 6.9000 | 6.9000 | -10.853% | 8 | 5,381 | -15.942% |
| 2026-06-30 | 7.4000 | 7.7400 | 7.3000 | 7.7400 | +13.324% | 28 | 5,366 | -25.065% |
| 2026-06-29 | 6.6000 | 6.8300 | 6.5000 | 6.8300 | -3.667% | 9 | 5,318 | -15.081% |
| 2026-06-26 | 7.1500 | 7.2000 | 6.8500 | 7.0900 | -12.469% | 33 | 5,410 | -18.195% |
| 2026-06-25 | 7.7700 | 8.1000 | 7.6500 | 8.1000 | +4.516% | 191 | 5,273 | -28.395% |
| 2026-06-24 | 7.2000 | 7.7500 | 7.2000 | 7.7500 | +9.155% | 64 | 5,237 | -25.161% |
| 2026-06-23 | 7.3000 | 7.4500 | 7.1000 | 7.1000 | -6.579% | 17 | 5,038 | -18.310% |
| 2026-06-22 | 6.1500 | 7.7800 | 6.0000 | 7.6000 | +26.667% | 1,719 | 3,917 | -23.684% |
| 2026-06-18 | 6.0000 | 6.0400 | 5.9000 | 6.0000 | +1.695% | 18 | 3,905 | -3.333% |
| 2026-06-17 | 5.6000 | 5.9000 | 5.5500 | 5.9000 | +8.059% | 29 | 3,885 | -1.695% |
| 2026-06-16 | 4.9000 | 5.7000 | 4.9000 | 5.4600 | +8.119% | 873 | 3,574 | +6.227% |
| 2026-06-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -7.339% | 1 | 3,574 | +14.851% |
| 2026-06-12 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | +6.654% | 8 | 3,572 | +6.422% |
| 2026-06-11 | 5.1500 | 5.1500 | 5.1100 | 5.1100 | +7.579% | 11 | 3,561 | +13.503% |
| 2026-06-10 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | -5.000% | 11 | 3,571 | +22.105% |
| 2026-06-09 | 5.0500 | 5.0700 | 5.0000 | 5.0000 | +2.881% | 11 | 3,564 | +16.000% |
| 2026-06-08 | 4.9500 | 4.9500 | 4.7000 | 4.8600 | -2.016% | 527 | 3,346 | +19.342% |
| 2026-06-05 | 4.9500 | 5.3000 | 4.9500 | 4.9600 | +2.268% | 33 | 3,341 | +16.935% |
| 2026-06-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.551% | 23 | 3,318 | +19.588% |
| 2026-06-03 | 5.0000 | 5.1900 | 4.8900 | 5.1900 | +13.816% | 740 | 3,207 | +11.753% |
| 2026-06-02 | 4.3500 | 4.5600 | 4.3500 | 4.5600 | +13.433% | 203 | 3,064 | +27.193% |
| 2026-05-29 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +1.772% | 7 | 3,062 | +44.279% |
| 2026-05-28 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | +10.644% | 275 | 3,056 | +46.835% |
| 2026-05-27 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -5.305% | 1 | 3,056 | +62.465% |
| 2026-05-26 | 3.5700 | 3.8000 | 3.5700 | 3.7700 | +2.168% | 503 | 2,687 | +53.846% |
| 2026-05-22 | 3.5000 | 3.6900 | 3.5000 | 3.6900 | -0.270% | 5 | 2,684 | +57.182% |
| 2026-05-20 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +10.778% | 3 | 2,682 | +56.757% |
| 2026-05-19 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -5.382% | 20 | 2,682 | +73.653% |
| 2026-05-18 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | -10.178% | 2 | 2,683 | +64.306% |
| 2026-05-15 | 3.8400 | 3.9900 | 3.8400 | 3.9300 | +3.421% | 63 | 2,637 | +47.583% |
| 2026-05-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 1 | 2,637 | +52.632% |
| 2026-05-12 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -8.313% | 2 | 2,637 | +54.667% |
| 2026-05-11 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +2.250% | 2 | 2,637 | +41.809% |
| 2026-05-08 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | +3.896% | 7 | 2,635 | +45.000% |
| 2026-05-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 40 | 2,597 | +50.649% |
| 2026-05-06 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -1.282% | 23 | 2,579 | +50.649% |
| 2026-05-05 | 3.5200 | 3.9100 | 3.5200 | 3.9000 | +13.043% | 145 | 2,641 | +48.718% |
| 2026-05-04 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | +6.154% | 144 | 2,541 | +68.116% |
| 2026-05-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.609% | 84 | 2,581 | +78.462% |
| 2026-04-28 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +2.655% | 10 | 2,580 | +66.667% |
| 2026-04-27 | 3.4000 | 3.4000 | 3.2500 | 3.3900 | -2.023% | 37 | 2,570 | +71.091% |
| 2026-04-24 | 3.3100 | 3.4600 | 3.3100 | 3.4600 | +1.765% | 23 | 2,562 | +67.630% |
| 2026-04-23 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | +4.615% | 19 | 2,568 | +70.588% |
| 2026-04-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 3 | 2,568 | +78.462% |
| 2026-04-21 | 3.1700 | 3.4000 | 3.1700 | 3.4000 | +9.677% | 22 | 2,573 | +70.588% |
| 2026-04-20 | 3.0000 | 3.1700 | 2.9500 | 3.1000 | +13.553% | 70 | 2,566 | +87.097% |
| 2026-04-17 | 2.7500 | 2.7700 | 2.4300 | 2.7300 | +32.524% | 150 | 2,544 | +112.454% |
| 2026-04-16 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -7.207% | 1 | 2,544 | +181.553% |
| 2026-04-15 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 1 | 2,544 | +161.261% |
| 2026-04-14 | 2.4200 | 2.4200 | 2.2000 | 2.2200 | -13.953% | 12 | 2,543 | +161.261% |
| 2026-04-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.008% | 3 | 2,546 | +124.806% |
| 2026-04-10 | 2.7300 | 2.7300 | 2.6600 | 2.6600 | -21.765% | 4 | 2,543 | +118.045% |
| 2026-04-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.626% | 2 | 2,542 | +70.588% |
| 2026-04-06 | 3.0500 | 3.1400 | 3.0500 | 3.1300 | -12.570% | 12 | 2,542 | +85.304% |
| 2026-04-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -5.789% | 1 | 2,541 | +62.011% |
| 2026-04-01 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | -4.282% | 13 | 2,541 | +52.632% |
| 2026-03-31 | 3.9100 | 3.9700 | 3.9100 | 3.9700 | -8.736% | 12 | 2,529 | +46.096% |
| 2026-03-30 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +4.819% | 2 | 2,540 | +33.333% |
| 2026-03-27 | 4.1500 | 4.2000 | 4.1500 | 4.1500 | 0.000% | 1,238 | 2,539 | +39.759% |
| 2026-03-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 10 | 1,462 | +39.759% |
| 2026-03-23 | 4.1500 | 4.2000 | 3.9500 | 4.0000 | +3.896% | 1,513 | 1,462 | +45.000% |
| 2026-03-17 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | -20.455% | 358 | 525 | +50.649% |
| 2026-03-12 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +23.469% | 1 | 205 | +19.835% |
| 2026-03-10 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +2.887% | 1 | 205 | +47.959% |
| 2026-03-09 | 3.9500 | 3.9600 | 3.8100 | 3.8100 | +1.600% | 13 | 204 | +52.231% |
| 2026-03-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -20.213% | 2 | 197 | +54.667% |
| 2026-02-27 | 4.7000 | 4.7800 | 3.7300 | 4.7000 | -16.814% | 589 | 197 | +23.404% |
| 2026-02-26 | 6.6000 | 6.6000 | 5.6500 | 5.6500 | -17.398% | 13 | 0 | +2.655% |
| 2026-02-25 | 6.8900 | 7.6000 | 6.7800 | 6.8400 | 0.000% | 575 | 0 | -15.205% |