NFLX270319P00080000
NFLX Mar 19 2027 80.00 Put
optionOPRA
EODOct 8, 2026
11.85USD-13.693%(-1.88)14Vol6,321OI
NFLX270319P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 12.1400 | 12.1400 | 11.8500 | 11.8500 | -13.693% | 14 | 6,319 | 0.000% |
| 2026-10-07 | 13.5200 | 13.8300 | 13.5200 | 13.7300 | -0.145% | 34 | 6,338 | -13.693% |
| 2026-10-06 | 14.0500 | 14.0500 | 13.7500 | 13.7500 | -6.969% | 7 | 6,336 | -13.818% |
| 2026-10-05 | 14.9000 | 15.1300 | 14.7700 | 14.7800 | -1.335% | 22 | 6,333 | -19.824% |
| 2026-10-02 | 14.5500 | 15.1000 | 14.3800 | 14.9800 | +4.245% | 174 | 6,175 | -20.895% |
| 2026-10-01 | 13.9000 | 14.3700 | 13.8500 | 14.3700 | +9.946% | 35 | 6,170 | -17.537% |
| 2026-09-30 | 12.9500 | 13.1000 | 12.8400 | 13.0700 | +4.560% | 111 | 6,070 | -9.334% |
| 2026-09-29 | 12.2500 | 12.5000 | 12.2500 | 12.5000 | -6.786% | 41 | 6,040 | -5.200% |
| 2026-09-28 | 12.7500 | 13.5000 | 12.7500 | 13.4100 | +9.469% | 315 | 5,875 | -11.633% |
| 2026-09-25 | 12.1500 | 12.2500 | 12.1500 | 12.2500 | +3.376% | 45 | 5,875 | -3.265% |
| 2026-09-24 | 11.7500 | 11.8500 | 11.7500 | 11.8500 | -1.823% | 4 | 5,871 | 0.000% |
| 2026-09-23 | 11.7000 | 12.0700 | 11.7000 | 12.0700 | +2.462% | 19 | 5,880 | -1.823% |
| 2026-09-22 | 11.8000 | 11.8000 | 11.7800 | 11.7800 | +8.272% | 2 | 5,878 | +0.594% |
| 2026-09-21 | 11.6000 | 11.6000 | 10.8500 | 10.8800 | -8.186% | 30 | 5,879 | +8.915% |
| 2026-09-18 | 13.0200 | 13.0200 | 11.7500 | 11.8500 | +18.500% | 178 | 5,871 | 0.000% |
| 2026-09-17 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | +7.527% | 33 | 5,851 | +18.500% |
| 2026-09-16 | 9.0000 | 9.3000 | 8.9400 | 9.3000 | +6.286% | 592 | 5,326 | +27.419% |
| 2026-09-15 | 8.3500 | 8.9500 | 8.3500 | 8.7500 | +12.323% | 153 | 5,213 | +35.429% |
| 2026-09-14 | 8.2000 | 8.2000 | 7.5700 | 7.7900 | -16.237% | 172 | 5,206 | +52.118% |
| 2026-09-11 | 9.6400 | 9.6500 | 9.1200 | 9.3000 | -6.344% | 261 | 5,133 | +27.419% |
| 2026-09-10 | 10.1500 | 10.1500 | 9.8000 | 9.9300 | -1.974% | 11 | 5,133 | +19.335% |
| 2026-09-09 | 9.2000 | 10.1300 | 9.2000 | 10.1300 | +4.974% | 144 | 5,153 | +16.979% |
| 2026-09-08 | 9.1000 | 9.7700 | 9.1000 | 9.6500 | +9.659% | 111 | 5,115 | +22.798% |
| 2026-09-04 | 7.3000 | 8.8000 | 7.3000 | 8.8000 | +28.467% | 57 | 5,062 | +34.659% |
| 2026-09-03 | 7.2500 | 7.2500 | 6.7100 | 6.8500 | -1.439% | 264 | 4,886 | +72.993% |
| 2026-09-02 | 7.2000 | 7.3000 | 6.9500 | 6.9500 | -9.150% | 125 | 4,875 | +70.504% |
| 2026-09-01 | 7.7500 | 7.8600 | 7.4500 | 7.6500 | +0.658% | 117 | 4,882 | +54.902% |
| 2026-08-31 | 7.6000 | 7.8500 | 7.5500 | 7.6000 | +0.662% | 70 | 4,876 | +55.921% |
| 2026-08-28 | 7.9500 | 7.9600 | 7.4500 | 7.5500 | -9.036% | 130 | 4,861 | +56.954% |
| 2026-08-27 | 8.3100 | 8.5000 | 8.2500 | 8.3000 | +7.097% | 185 | 4,801 | +42.771% |
| 2026-08-26 | 7.5200 | 7.8500 | 7.5200 | 7.7500 | +2.649% | 79 | 4,773 | +52.903% |
| 2026-08-25 | 8.1000 | 8.1000 | 7.5000 | 7.5500 | -11.696% | 78 | 4,756 | +56.954% |
| 2026-08-24 | 8.2500 | 8.5500 | 8.1500 | 8.5500 | 0.000% | 31 | 4,747 | +38.596% |
| 2026-08-21 | 8.5000 | 8.6000 | 8.2500 | 8.5500 | +3.636% | 135 | 4,729 | +38.596% |
| 2026-08-20 | 8.2300 | 8.5000 | 8.2300 | 8.2500 | -1.786% | 1,224 | 4,461 | +43.636% |
| 2026-08-19 | 9.0000 | 9.0000 | 8.2500 | 8.4000 | -10.160% | 72 | 4,452 | +41.071% |
| 2026-08-18 | 9.2900 | 9.3500 | 9.0300 | 9.3500 | -7.609% | 42 | 4,483 | +26.738% |
| 2026-08-17 | 9.9500 | 10.1200 | 9.9500 | 10.1200 | +7.203% | 2 | 4,482 | +17.095% |
| 2026-08-14 | 9.4000 | 9.5500 | 9.3500 | 9.4400 | -2.277% | 138 | 4,383 | +25.530% |
| 2026-08-13 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -14.513% | 10 | 4,373 | +22.671% |
| 2026-08-12 | 11.3500 | 11.3500 | 11.3000 | 11.3000 | +2.727% | 28 | 4,372 | +4.867% |
| 2026-08-11 | 10.7500 | 11.0000 | 10.7500 | 11.0000 | -0.091% | 14 | 4,370 | +7.727% |
| 2026-08-10 | 11.3900 | 11.3900 | 10.9500 | 11.0100 | -5.168% | 44 | 4,345 | +7.629% |
| 2026-08-07 | 11.7000 | 11.7600 | 11.5900 | 11.6100 | -2.437% | 611 | 4,043 | +2.067% |
| 2026-08-06 | 11.2300 | 11.9000 | 11.2300 | 11.9000 | +1.277% | 12 | 4,043 | -0.420% |
| 2026-08-05 | 11.6500 | 11.7500 | 11.6500 | 11.7500 | -6.000% | 2 | 4,045 | +0.851% |
| 2026-08-04 | 12.4100 | 12.5400 | 12.4100 | 12.5000 | +1.626% | 21 | 4,048 | -5.200% |
| 2026-08-03 | 12.3300 | 12.3300 | 12.3000 | 12.3000 | -5.019% | 9 | 4,045 | -3.659% |
| 2026-07-31 | 13.1000 | 13.1000 | 12.9500 | 12.9500 | +2.291% | 3 | 4,045 | -8.494% |
| 2026-07-30 | 12.9800 | 12.9800 | 12.6600 | 12.6600 | +0.238% | 6 | 4,043 | -6.398% |
| 2026-07-29 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +4.900% | 1 | 4,042 | -6.176% |
| 2026-07-28 | 12.3000 | 12.3000 | 12.0400 | 12.0400 | -12.754% | 62 | 4,097 | -1.578% |
| 2026-07-24 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.933% | 5 | 4,092 | -14.130% |
| 2026-07-22 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -6.760% | 1 | 4,092 | -14.932% |
| 2026-07-21 | 15.6800 | 15.6800 | 14.9400 | 14.9400 | -4.962% | 23 | 4,093 | -20.683% |
| 2026-07-20 | 16.0500 | 16.2500 | 15.6000 | 15.7200 | +3.626% | 35 | 4,090 | -24.618% |
| 2026-07-17 | 17.0600 | 17.0600 | 15.0500 | 15.1700 | +19.543% | 89 | 4,078 | -21.885% |
| 2026-07-16 | 12.7300 | 12.7300 | 12.6900 | 12.6900 | +2.421% | 3 | 4,077 | -6.619% |
| 2026-07-15 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -2.441% | 1 | 4,076 | -4.358% |
| 2026-07-14 | 12.6600 | 12.7000 | 12.5400 | 12.7000 | +4.959% | 76 | 4,071 | -6.693% |
| 2026-07-13 | 12.2100 | 12.2100 | 12.1000 | 12.1000 | -0.165% | 2 | 4,072 | -2.066% |
| 2026-07-09 | 12.0300 | 12.1200 | 11.8500 | 12.1200 | +5.852% | 7 | 4,065 | -2.228% |
| 2026-07-08 | 11.4000 | 11.6700 | 11.4000 | 11.4500 | +1.778% | 3 | 4,063 | +3.493% |
| 2026-07-07 | 11.1000 | 11.2500 | 11.1000 | 11.2500 | -1.316% | 2 | 4,063 | +5.333% |
| 2026-07-06 | 11.3300 | 11.4000 | 11.3300 | 11.4000 | +7.042% | 17 | 4,061 | +3.947% |
| 2026-07-02 | 11.2200 | 11.2200 | 10.5400 | 10.6500 | -17.761% | 10 | 4,057 | +11.268% |
| 2026-07-01 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +5.285% | 1 | 4,056 | -8.494% |
| 2026-06-29 | 11.8600 | 12.3000 | 11.8600 | 12.3000 | +0.572% | 4 | 4,053 | -3.659% |
| 2026-06-26 | 12.2900 | 12.2900 | 12.1200 | 12.2300 | -8.731% | 7 | 4,049 | -3.107% |
| 2026-06-25 | 13.1000 | 13.4000 | 13.1000 | 13.4000 | +2.368% | 14 | 4,047 | -11.567% |
| 2026-06-24 | 13.1500 | 13.5000 | 13.0900 | 13.0900 | +3.071% | 15 | 4,042 | -9.473% |
| 2026-06-23 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.682% | 10 | 4,042 | -6.693% |
| 2026-06-22 | 11.2000 | 13.3300 | 11.0200 | 13.0500 | +21.963% | 85 | 4,032 | -9.195% |
| 2026-06-18 | 11.0300 | 11.0300 | 10.7000 | 10.7000 | -0.926% | 8 | 4,025 | +10.748% |
| 2026-06-17 | 10.2000 | 10.8800 | 10.2000 | 10.8000 | +7.143% | 331 | 3,838 | +9.722% |
| 2026-06-16 | 9.0000 | 10.0800 | 8.7600 | 10.0800 | +8.621% | 24 | 3,823 | +17.560% |
| 2026-06-12 | 9.8500 | 9.8500 | 9.1300 | 9.2800 | -1.277% | 55 | 3,781 | +27.694% |
| 2026-06-11 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | +6.455% | 20 | 3,781 | +26.064% |
| 2026-06-10 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -2.323% | 1 | 3,781 | +34.202% |
| 2026-06-09 | 9.1000 | 9.1500 | 8.9300 | 9.0400 | +3.314% | 895 | 2,888 | +31.084% |
| 2026-06-08 | 8.6700 | 9.0300 | 8.6000 | 8.7500 | -3.315% | 132 | 2,837 | +35.429% |
| 2026-06-05 | 9.0000 | 9.3000 | 9.0000 | 9.0500 | -1.093% | 70 | 2,809 | +30.939% |
| 2026-06-04 | 8.7500 | 9.1600 | 8.7500 | 9.1500 | -0.651% | 555 | 2,291 | +29.508% |
| 2026-06-03 | 8.8000 | 9.3000 | 8.8000 | 9.2100 | +7.719% | 191 | 2,278 | +28.664% |
| 2026-06-02 | 7.7200 | 8.5500 | 7.7200 | 8.5500 | +15.074% | 339 | 2,283 | +38.596% |
| 2026-05-29 | 7.4600 | 7.5000 | 7.2800 | 7.4300 | +1.088% | 193 | 2,283 | +59.489% |
| 2026-05-28 | 7.2300 | 7.3500 | 7.1500 | 7.3500 | +8.567% | 5 | 2,280 | +61.224% |
| 2026-05-27 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -3.698% | 1 | 2,280 | +75.037% |
| 2026-05-26 | 6.9600 | 7.0900 | 6.9000 | 7.0300 | +6.515% | 43 | 2,271 | +68.563% |
| 2026-05-22 | 6.6500 | 6.6500 | 6.5200 | 6.6000 | +6.109% | 7 | 2,276 | +79.545% |
| 2026-05-19 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -6.042% | 2 | 2,278 | +90.514% |
| 2026-05-18 | 6.4500 | 6.6200 | 6.4500 | 6.6200 | -6.892% | 2 | 2,280 | +79.003% |
| 2026-05-15 | 7.0300 | 7.1100 | 6.9900 | 7.1100 | +0.708% | 13 | 2,281 | +66.667% |
| 2026-05-14 | 6.9400 | 7.1500 | 6.9400 | 7.0600 | +3.066% | 28 | 2,280 | +67.847% |
| 2026-05-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.884% | 39 | 2,246 | +72.993% |
| 2026-05-12 | 6.7500 | 6.8500 | 6.7500 | 6.7900 | -9.467% | 4 | 2,243 | +74.521% |
| 2026-05-11 | 7.2300 | 7.6500 | 7.1900 | 7.5000 | +4.167% | 9 | 2,244 | +58.000% |
| 2026-05-08 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +4.348% | 12 | 2,245 | +64.583% |
| 2026-05-07 | 6.6200 | 6.9000 | 6.6200 | 6.9000 | -0.719% | 7 | 2,240 | +71.739% |
| 2026-05-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.997% | 10 | 2,230 | +70.504% |
| 2026-05-05 | 6.5500 | 7.1500 | 6.5500 | 7.0200 | +13.226% | 64 | 2,198 | +68.803% |
| 2026-05-04 | 6.0500 | 6.2500 | 5.9500 | 6.2000 | +4.202% | 139 | 2,113 | +91.129% |
| 2026-05-01 | 5.6000 | 5.9500 | 5.5000 | 5.9500 | +4.386% | 29 | 2,092 | +99.160% |
| 2026-04-30 | 6.0000 | 6.1000 | 5.7000 | 5.7000 | -5.000% | 34 | 2,099 | +107.895% |
| 2026-04-29 | 6.0500 | 6.2000 | 5.9500 | 6.0000 | -2.439% | 16 | 2,093 | +97.500% |
| 2026-04-28 | 6.3500 | 6.3600 | 6.1500 | 6.1500 | +0.655% | 23 | 2,087 | +92.683% |
| 2026-04-27 | 6.0000 | 6.3000 | 5.8500 | 6.1100 | +2.689% | 69 | 2,055 | +93.944% |
| 2026-04-24 | 6.0000 | 6.2000 | 5.9000 | 5.9500 | +0.847% | 104 | 2,108 | +99.160% |
| 2026-04-23 | 5.8500 | 6.1000 | 5.8500 | 5.9000 | +0.170% | 100 | 2,015 | +100.847% |
| 2026-04-22 | 5.9000 | 5.9500 | 5.7000 | 5.8900 | -1.008% | 21 | 2,014 | +101.188% |
| 2026-04-21 | 5.8000 | 6.0000 | 5.8000 | 5.9500 | +5.310% | 209 | 1,982 | +99.160% |
| 2026-04-20 | 5.2000 | 5.8000 | 5.2000 | 5.6500 | +13.682% | 231 | 1,839 | +109.735% |
| 2026-04-17 | 5.0000 | 5.1000 | 4.5200 | 4.9700 | +34.324% | 505 | 1,398 | +138.431% |
| 2026-04-16 | 3.4500 | 3.7000 | 3.4500 | 3.7000 | -11.905% | 12 | 1,396 | +220.270% |
| 2026-04-14 | 4.8500 | 4.8500 | 4.2000 | 4.2000 | -2.326% | 6 | 1,396 | +182.143% |
| 2026-04-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.527% | 1 | 1,401 | +175.581% |
| 2026-04-10 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | -4.517% | 6 | 1,401 | +154.839% |
| 2026-04-09 | 5.5900 | 5.5900 | 4.8700 | 4.8700 | -10.313% | 119 | 1,404 | +143.326% |
| 2026-04-08 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.500% | 5 | 1,429 | +118.232% |
| 2026-04-02 | 6.1000 | 6.1000 | 5.9000 | 6.0000 | -4.762% | 13 | 1,424 | +97.500% |
| 2026-04-01 | 6.1500 | 6.4500 | 6.1500 | 6.3000 | -1.563% | 13 | 1,424 | +88.095% |
| 2026-03-31 | 6.8000 | 6.8000 | 6.3500 | 6.4000 | -11.724% | 16 | 1,420 | +85.156% |
| 2026-03-30 | 7.1000 | 7.2500 | 7.0000 | 7.2500 | +2.837% | 11 | 1,420 | +63.448% |
| 2026-03-27 | 6.9000 | 7.0500 | 6.9000 | 7.0500 | +3.676% | 54 | 1,418 | +68.085% |
| 2026-03-26 | 7.0000 | 7.3000 | 6.8000 | 6.8000 | -7.483% | 18 | 1,372 | +74.265% |
| 2026-03-24 | 6.9000 | 7.4000 | 6.9000 | 7.3500 | +8.889% | 12 | 1,371 | +61.224% |
| 2026-03-23 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | -10.596% | 13 | 1,367 | +75.556% |
| 2026-03-20 | 7.5000 | 7.6000 | 7.4500 | 7.5500 | +1.342% | 11 | 1,364 | +56.954% |
| 2026-03-19 | 7.1000 | 7.6500 | 7.1000 | 7.4500 | +11.194% | 14 | 1,362 | +59.060% |
| 2026-03-18 | 6.7500 | 6.7500 | 6.6000 | 6.7000 | +2.290% | 12 | 1,359 | +76.866% |
| 2026-03-17 | 6.7000 | 6.7000 | 6.5000 | 6.5500 | -5.755% | 13 | 1,354 | +80.916% |
| 2026-03-16 | 6.8000 | 7.0000 | 6.8000 | 6.9500 | +5.784% | 45 | 1,351 | +70.504% |
| 2026-03-13 | 6.8500 | 7.2000 | 6.5700 | 6.5700 | -6.143% | 12 | 1,348 | +80.365% |
| 2026-03-12 | 6.9000 | 7.2000 | 6.9000 | 7.0000 | +2.190% | 13 | 1,346 | +69.286% |
| 2026-03-11 | 6.7500 | 6.9000 | 6.7500 | 6.8500 | +8.044% | 12 | 1,347 | +72.993% |
| 2026-03-10 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -2.462% | 1 | 1,345 | +86.909% |
| 2026-03-09 | 6.3600 | 6.6000 | 6.3600 | 6.5000 | +5.178% | 16 | 1,345 | +82.308% |
| 2026-03-05 | 6.1500 | 6.1800 | 6.0500 | 6.1800 | -4.923% | 1,148 | 1,331 | +91.748% |
| 2026-03-03 | 6.7500 | 6.8000 | 6.5000 | 6.5000 | +0.775% | 118 | 559 | +82.308% |
| 2026-03-02 | 6.6000 | 6.6500 | 6.4500 | 6.4500 | -16.559% | 11 | 486 | +83.721% |
| 2026-02-27 | 7.7900 | 7.9200 | 7.5500 | 7.7300 | 0.000% | 487 | 475 | +53.299% |