NFLX270319P00075000
NFLX Mar 19 2027 75.00 Put
optionOPRA
EODOct 8, 2026
8.81USD-8.420%(-0.81)99Vol7,731OI
NFLX270319P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.4200 | 9.4200 | 8.7000 | 8.8100 | -8.420% | 99 | 7,713 | 0.000% |
| 2026-10-07 | 10.0500 | 10.0500 | 9.6200 | 9.6200 | -6.146% | 6 | 7,713 | -8.420% |
| 2026-10-06 | 10.8600 | 10.8600 | 10.2500 | 10.2500 | -7.574% | 131 | 7,706 | -14.049% |
| 2026-10-05 | 11.2400 | 11.4000 | 11.0500 | 11.0900 | -0.982% | 30 | 7,703 | -20.559% |
| 2026-10-02 | 10.7500 | 11.4000 | 10.7500 | 11.2000 | +6.870% | 32 | 7,704 | -21.339% |
| 2026-10-01 | 10.5200 | 10.7000 | 10.3500 | 10.4800 | +8.041% | 40 | 7,709 | -15.935% |
| 2026-09-30 | 9.4000 | 9.7000 | 9.2600 | 9.7000 | +4.865% | 43 | 7,733 | -9.175% |
| 2026-09-29 | 9.1200 | 9.4000 | 9.1200 | 9.2500 | -7.500% | 74 | 7,704 | -4.757% |
| 2026-09-28 | 9.2500 | 10.0000 | 9.2500 | 10.0000 | +14.286% | 353 | 7,412 | -11.900% |
| 2026-09-25 | 8.7600 | 8.9000 | 8.6600 | 8.7500 | +1.156% | 62 | 7,387 | +0.686% |
| 2026-09-24 | 8.7300 | 8.8000 | 8.4000 | 8.6500 | -1.705% | 137 | 7,267 | +1.850% |
| 2026-09-23 | 8.6900 | 8.8500 | 8.6300 | 8.8000 | +2.924% | 144 | 7,217 | +0.114% |
| 2026-09-22 | 8.2000 | 8.8000 | 8.2000 | 8.5500 | +5.948% | 402 | 6,998 | +3.041% |
| 2026-09-21 | 8.3400 | 8.3400 | 7.9500 | 8.0700 | -7.348% | 205 | 6,875 | +9.170% |
| 2026-09-18 | 9.3000 | 9.5000 | 8.7100 | 8.7100 | +23.898% | 173 | 6,781 | +1.148% |
| 2026-09-17 | 6.9600 | 7.3000 | 6.9600 | 7.0300 | +3.382% | 128 | 6,705 | +25.320% |
| 2026-09-16 | 6.5000 | 6.9200 | 6.4700 | 6.8000 | +7.937% | 641 | 6,678 | +29.559% |
| 2026-09-15 | 6.0000 | 6.4000 | 6.0000 | 6.3000 | +14.545% | 30 | 6,658 | +39.841% |
| 2026-09-14 | 5.8800 | 5.8800 | 5.3500 | 5.5000 | -17.169% | 338 | 6,540 | +60.182% |
| 2026-09-11 | 6.9500 | 6.9500 | 6.6000 | 6.6400 | -8.160% | 139 | 6,530 | +32.681% |
| 2026-09-10 | 7.2000 | 7.2500 | 7.1000 | 7.2300 | +2.553% | 80 | 6,489 | +21.853% |
| 2026-09-09 | 7.0000 | 7.1500 | 6.9500 | 7.0500 | +0.142% | 84 | 6,471 | +24.965% |
| 2026-09-08 | 6.9100 | 7.1600 | 6.7500 | 7.0400 | +10.000% | 98 | 6,452 | +25.142% |
| 2026-09-04 | 4.9300 | 6.4000 | 4.9300 | 6.4000 | +36.170% | 263 | 6,392 | +37.656% |
| 2026-09-03 | 4.9000 | 4.9000 | 4.6500 | 4.7000 | -4.082% | 28 | 6,401 | +87.447% |
| 2026-09-02 | 5.3700 | 5.3700 | 4.9000 | 4.9000 | -9.926% | 97 | 6,388 | +79.796% |
| 2026-09-01 | 5.3500 | 5.6300 | 5.3500 | 5.4400 | +1.682% | 795 | 5,712 | +61.949% |
| 2026-08-31 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | +0.943% | 34 | 5,710 | +64.673% |
| 2026-08-28 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -10.924% | 108 | 5,650 | +66.226% |
| 2026-08-27 | 5.7500 | 6.1000 | 5.7500 | 5.9500 | +5.310% | 65 | 5,629 | +48.067% |
| 2026-08-26 | 5.3900 | 5.6500 | 5.3900 | 5.6500 | +4.630% | 97 | 5,598 | +55.929% |
| 2026-08-25 | 5.6500 | 5.7000 | 5.4000 | 5.4000 | -11.475% | 10 | 5,601 | +63.148% |
| 2026-08-24 | 6.0000 | 6.1000 | 5.8500 | 6.1000 | -1.613% | 389 | 5,336 | +44.426% |
| 2026-08-21 | 6.1700 | 6.2000 | 5.9500 | 6.2000 | +3.333% | 217 | 5,311 | +42.097% |
| 2026-08-20 | 6.0800 | 6.1000 | 5.8000 | 6.0000 | -0.662% | 127 | 5,357 | +46.833% |
| 2026-08-19 | 6.0300 | 6.0500 | 5.9000 | 6.0400 | -11.825% | 47 | 5,398 | +45.861% |
| 2026-08-18 | 7.2000 | 7.2000 | 6.5300 | 6.8500 | -10.458% | 40 | 5,337 | +28.613% |
| 2026-08-17 | 7.0000 | 7.7000 | 7.0000 | 7.6500 | +11.679% | 99 | 5,219 | +15.163% |
| 2026-08-14 | 7.0000 | 7.0600 | 6.7500 | 6.8500 | -4.196% | 190 | 5,249 | +28.613% |
| 2026-08-13 | 7.9000 | 8.0000 | 7.0500 | 7.1500 | -14.881% | 1,348 | 4,270 | +23.217% |
| 2026-08-12 | 8.6000 | 8.6500 | 8.4000 | 8.4000 | +2.564% | 5 | 4,269 | +4.881% |
| 2026-08-11 | 7.7400 | 8.1900 | 7.7400 | 8.1900 | +0.491% | 31 | 4,273 | +7.570% |
| 2026-08-10 | 8.8000 | 8.8000 | 8.1000 | 8.1500 | -6.214% | 189 | 4,249 | +8.098% |
| 2026-08-07 | 8.8000 | 8.8000 | 8.6000 | 8.6900 | -2.905% | 19 | 4,247 | +1.381% |
| 2026-08-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -2.717% | 2 | 4,247 | -1.564% |
| 2026-08-05 | 8.8000 | 9.2000 | 8.8000 | 9.2000 | +2.222% | 42 | 4,237 | -4.239% |
| 2026-08-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.639% | 2 | 4,237 | -2.111% |
| 2026-08-03 | 9.0500 | 9.1900 | 9.0500 | 9.1500 | -7.762% | 11 | 4,228 | -3.716% |
| 2026-07-31 | 9.8500 | 10.0900 | 9.8500 | 9.9200 | +6.096% | 17 | 4,221 | -11.190% |
| 2026-07-30 | 10.0000 | 10.0000 | 9.2500 | 9.3500 | +3.544% | 19 | 4,207 | -5.775% |
| 2026-07-29 | 9.6000 | 9.6000 | 8.9400 | 9.0300 | -0.769% | 45 | 4,250 | -2.436% |
| 2026-07-28 | 9.0500 | 9.1600 | 9.0500 | 9.1000 | -10.784% | 119 | 4,311 | -3.187% |
| 2026-07-27 | 10.4500 | 10.5000 | 10.2000 | 10.2000 | -9.894% | 25 | 4,332 | -13.627% |
| 2026-07-24 | 11.5000 | 11.5000 | 11.3200 | 11.3200 | +5.107% | 11 | 4,332 | -22.173% |
| 2026-07-22 | 10.5000 | 10.8500 | 10.5000 | 10.7700 | -11.358% | 22 | 4,311 | -18.199% |
| 2026-07-21 | 12.1700 | 12.4400 | 12.0100 | 12.1500 | -0.816% | 33 | 4,310 | -27.490% |
| 2026-07-20 | 12.2800 | 12.2800 | 12.1300 | 12.2500 | +3.814% | 4 | 4,309 | -28.082% |
| 2026-07-17 | 12.9500 | 13.3100 | 11.7200 | 11.8000 | +21.649% | 41 | 4,319 | -25.339% |
| 2026-07-16 | 9.9000 | 9.9000 | 9.7000 | 9.7000 | +0.727% | 12 | 4,319 | -9.175% |
| 2026-07-15 | 9.6300 | 9.6300 | 9.5000 | 9.6300 | -0.722% | 4 | 4,319 | -8.515% |
| 2026-07-14 | 10.1500 | 10.1500 | 9.7000 | 9.7000 | +2.754% | 4 | 4,317 | -9.175% |
| 2026-07-13 | 9.2400 | 9.4400 | 9.2000 | 9.4400 | -4.646% | 15 | 4,315 | -6.674% |
| 2026-07-10 | 8.9000 | 10.2000 | 8.9000 | 9.9000 | +6.566% | 10 | 4,312 | -11.010% |
| 2026-07-09 | 9.0000 | 9.2900 | 9.0000 | 9.2900 | +10.595% | 3 | 4,311 | -5.167% |
| 2026-07-07 | 8.3500 | 8.4000 | 8.1200 | 8.4000 | -3.559% | 10 | 4,307 | +4.881% |
| 2026-07-06 | 8.5500 | 8.7100 | 8.5000 | 8.7100 | +8.468% | 31 | 4,291 | +1.148% |
| 2026-07-02 | 8.6000 | 8.6000 | 8.0300 | 8.0300 | -15.828% | 5 | 4,296 | +9.714% |
| 2026-07-01 | 9.7300 | 9.7300 | 9.4500 | 9.5400 | -6.471% | 602 | 3,855 | -7.652% |
| 2026-06-30 | 10.1700 | 10.2500 | 10.0200 | 10.2000 | +4.723% | 138 | 3,779 | -13.627% |
| 2026-06-29 | 9.1500 | 9.7400 | 8.7500 | 9.7400 | +6.681% | 106 | 3,747 | -9.548% |
| 2026-06-26 | 9.3000 | 9.3000 | 9.1300 | 9.1300 | -12.042% | 2 | 3,745 | -3.505% |
| 2026-06-25 | 10.4700 | 10.4700 | 10.3000 | 10.3800 | +2.468% | 26 | 3,751 | -15.125% |
| 2026-06-24 | 9.7500 | 10.2800 | 9.7500 | 10.1300 | +4.218% | 308 | 3,510 | -13.031% |
| 2026-06-23 | 9.8500 | 9.8800 | 9.7000 | 9.7200 | -3.187% | 90 | 3,491 | -9.362% |
| 2026-06-22 | 8.5500 | 10.4600 | 8.1000 | 10.0400 | +27.898% | 186 | 3,390 | -12.251% |
| 2026-06-18 | 8.1500 | 8.1500 | 7.8500 | 7.8500 | -3.086% | 161 | 3,235 | +12.229% |
| 2026-06-17 | 7.3000 | 8.1000 | 7.3000 | 8.1000 | +5.882% | 41 | 3,199 | +8.765% |
| 2026-06-16 | 7.0000 | 7.6900 | 7.0000 | 7.6500 | +16.972% | 35 | 3,211 | +15.163% |
| 2026-06-15 | 6.7500 | 6.7500 | 6.4400 | 6.5400 | -11.020% | 12 | 3,213 | +34.709% |
| 2026-06-12 | 7.1700 | 7.3500 | 7.1700 | 7.3500 | +9.538% | 2 | 3,201 | +19.864% |
| 2026-06-11 | 7.0500 | 7.1500 | 6.7100 | 6.7100 | +3.231% | 40 | 3,179 | +31.297% |
| 2026-06-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.275% | 16 | 3,163 | +35.538% |
| 2026-06-09 | 6.7000 | 7.0100 | 6.6500 | 7.0100 | +6.697% | 208 | 3,091 | +25.678% |
| 2026-06-08 | 6.5000 | 6.5700 | 6.4500 | 6.5700 | -6.143% | 1,265 | 1,829 | +34.094% |
| 2026-06-05 | 6.8700 | 7.0600 | 6.8700 | 7.0000 | +0.719% | 578 | 1,772 | +25.857% |
| 2026-06-04 | 6.6000 | 6.9600 | 6.6000 | 6.9500 | -2.797% | 16 | 1,765 | +26.763% |
| 2026-06-03 | 7.0000 | 7.1500 | 6.9500 | 7.1500 | +15.883% | 22 | 1,758 | +23.217% |
| 2026-06-02 | 5.7200 | 6.1700 | 5.7200 | 6.1700 | +8.246% | 3 | 1,757 | +42.788% |
| 2026-06-01 | 5.4500 | 5.7000 | 5.4500 | 5.7000 | +2.518% | 11 | 1,766 | +54.561% |
| 2026-05-29 | 5.5500 | 5.6000 | 5.5000 | 5.5600 | +3.346% | 479 | 1,380 | +58.453% |
| 2026-05-28 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +6.535% | 5 | 1,375 | +63.755% |
| 2026-05-27 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | -1.942% | 6 | 1,370 | +74.455% |
| 2026-05-26 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +3.000% | 148 | 1,222 | +71.068% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.610% | 1 | 1,223 | +76.200% |
| 2026-05-21 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -7.129% | 1 | 1,222 | +87.846% |
| 2026-05-20 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +6.316% | 22 | 1,202 | +74.455% |
| 2026-05-18 | 5.3500 | 5.3500 | 4.7500 | 4.7500 | -10.377% | 30 | 1,212 | +85.474% |
| 2026-05-15 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +3.718% | 4 | 1,208 | +66.226% |
| 2026-05-14 | 5.1700 | 5.2200 | 5.1100 | 5.1100 | +0.196% | 32 | 1,178 | +72.407% |
| 2026-05-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 2 | 1,178 | +72.745% |
| 2026-05-12 | 5.5500 | 5.5500 | 4.9500 | 5.1500 | -10.435% | 68 | 1,171 | +71.068% |
| 2026-05-11 | 5.6500 | 5.8500 | 5.5200 | 5.7500 | +6.481% | 29 | 1,164 | +53.217% |
| 2026-05-08 | 5.3500 | 5.4500 | 5.3000 | 5.4000 | +2.857% | 118 | 1,105 | +63.148% |
| 2026-05-07 | 5.2000 | 5.3500 | 5.0500 | 5.2500 | 0.000% | 15 | 1,098 | +67.810% |
| 2026-05-06 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | -3.670% | 254 | 856 | +67.810% |
| 2026-05-05 | 4.6500 | 5.4500 | 4.6500 | 5.4500 | +15.957% | 6 | 850 | +61.651% |
| 2026-05-04 | 4.5200 | 4.7000 | 4.4500 | 4.7000 | +3.524% | 36 | 830 | +87.447% |
| 2026-05-01 | 4.1000 | 4.5500 | 4.1000 | 4.5400 | +2.022% | 289 | 610 | +94.053% |
| 2026-04-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 609 | +97.978% |
| 2026-04-28 | 4.6500 | 4.6900 | 4.5000 | 4.5000 | -1.747% | 6 | 605 | +95.778% |
| 2026-04-27 | 4.5000 | 4.5800 | 4.3700 | 4.5800 | +0.659% | 150 | 469 | +92.358% |
| 2026-04-24 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -1.302% | 4 | 465 | +93.626% |
| 2026-04-23 | 4.4400 | 4.6100 | 4.4000 | 4.6100 | +4.773% | 64 | 473 | +91.106% |
| 2026-04-22 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | -3.297% | 13 | 460 | +100.227% |
| 2026-04-21 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | +5.814% | 65 | 434 | +93.626% |
| 2026-04-20 | 3.8000 | 4.3500 | 3.8000 | 4.3000 | +15.591% | 67 | 386 | +104.884% |
| 2026-04-17 | 3.6000 | 3.8000 | 3.3300 | 3.7200 | +36.765% | 91 | 360 | +136.828% |
| 2026-04-16 | 2.6700 | 2.7300 | 2.6500 | 2.7200 | +0.741% | 71 | 353 | +223.897% |
| 2026-04-15 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | -9.396% | 3 | 353 | +226.296% |
| 2026-04-14 | 3.1900 | 3.1900 | 2.9500 | 2.9800 | -10.241% | 3 | 354 | +195.638% |
| 2026-04-13 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | -3.768% | 10 | 353 | +165.361% |
| 2026-04-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 10 | 348 | +155.362% |
| 2026-04-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.201% | 10 | 347 | +134.933% |
| 2026-04-08 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -5.708% | 1 | 337 | +113.317% |
| 2026-04-07 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.860% | 3 | 337 | +101.142% |
| 2026-04-06 | 3.9800 | 4.3000 | 3.9800 | 4.3000 | -10.417% | 24 | 337 | +104.884% |
| 2026-04-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.614% | 1 | 331 | +83.542% |
| 2026-03-31 | 5.3800 | 5.3800 | 4.9600 | 4.9800 | -11.071% | 5 | 331 | +76.908% |
| 2026-03-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +6.061% | 1 | 331 | +57.321% |
| 2026-03-27 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -1.493% | 1 | 331 | +66.856% |
| 2026-03-26 | 5.6000 | 5.6000 | 5.3600 | 5.3600 | -4.286% | 3 | 331 | +64.366% |
| 2026-03-25 | 5.5500 | 5.6500 | 5.5000 | 5.6000 | +5.263% | 12 | 331 | +57.321% |
| 2026-03-24 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +1.333% | 1 | 319 | +65.602% |
| 2026-03-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 2 | 319 | +67.810% |
| 2026-03-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.990% | 5 | 319 | +76.200% |
| 2026-03-10 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -2.132% | 38 | 319 | +74.455% |
| 2026-03-09 | 5.0500 | 5.1600 | 5.0500 | 5.1600 | +7.500% | 3 | 319 | +70.736% |
| 2026-03-06 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -3.030% | 16 | 321 | +83.542% |
| 2026-03-05 | 4.7200 | 5.3000 | 4.0500 | 4.9500 | +4.211% | 144 | 306 | +77.980% |
| 2026-03-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -9.524% | 40 | 182 | +85.474% |
| 2026-03-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 12 | 149 | +67.810% |
| 2026-03-02 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | -4.762% | 51 | 137 | +76.200% |
| 2026-02-27 | 6.1700 | 6.1700 | 5.2500 | 5.2500 | -33.879% | 492 | 109 | +67.810% |
| 2026-02-26 | 8.2700 | 8.2700 | 7.9000 | 7.9400 | -9.361% | 21 | 0 | +10.957% |
| 2026-02-25 | 9.3900 | 9.5500 | 8.6300 | 8.7600 | 0.000% | 478 | 0 | +0.571% |