NFLX270319P00085000
NFLX Mar 19 2027 85.00 Put
optionOPRA
EODOct 8, 2026
16.04USD-9.173%(-1.62)5Vol3,539OI
NFLX270319P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | -9.173% | 5 | 3,542 | 0.000% |
| 2026-10-07 | 17.6000 | 17.6600 | 17.6000 | 17.6600 | -2.646% | 27 | 3,544 | -9.173% |
| 2026-10-06 | 18.5500 | 18.5500 | 18.0000 | 18.1400 | -4.777% | 3 | 3,543 | -11.577% |
| 2026-10-05 | 18.7300 | 19.2400 | 18.7000 | 19.0500 | +0.263% | 35 | 3,513 | -15.801% |
| 2026-10-02 | 18.6700 | 19.3500 | 18.6700 | 19.0000 | +5.380% | 19 | 3,500 | -15.579% |
| 2026-10-01 | 17.2400 | 18.3500 | 17.2400 | 18.0300 | +7.385% | 25 | 3,485 | -11.037% |
| 2026-09-30 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | +4.415% | 2 | 3,485 | -4.467% |
| 2026-09-29 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -6.783% | 8 | 3,477 | -0.249% |
| 2026-09-28 | 16.5000 | 17.2500 | 16.5000 | 17.2500 | +8.354% | 58 | 3,460 | -7.014% |
| 2026-09-25 | 15.7400 | 16.0000 | 15.7400 | 15.9200 | +3.646% | 23 | 3,458 | +0.754% |
| 2026-09-24 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -1.853% | 15 | 3,449 | +4.427% |
| 2026-09-23 | 15.9000 | 15.9000 | 15.6000 | 15.6500 | +1.360% | 11 | 3,448 | +2.492% |
| 2026-09-22 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +5.392% | 1 | 3,447 | +3.886% |
| 2026-09-21 | 14.8200 | 14.8200 | 14.5500 | 14.6500 | -5.788% | 18 | 3,439 | +9.488% |
| 2026-09-18 | 16.7000 | 16.7000 | 15.1600 | 15.5500 | +17.358% | 18 | 3,439 | +3.151% |
| 2026-09-17 | 12.9500 | 13.2500 | 12.9500 | 13.2500 | +9.233% | 50 | 3,438 | +21.057% |
| 2026-09-16 | 11.9300 | 12.1500 | 11.7000 | 12.1300 | +0.664% | 201 | 3,271 | +32.234% |
| 2026-09-15 | 11.6500 | 12.0500 | 11.6500 | 12.0500 | +15.865% | 2 | 3,272 | +33.112% |
| 2026-09-14 | 10.8000 | 10.8000 | 10.3400 | 10.4000 | -14.824% | 87 | 3,271 | +54.231% |
| 2026-09-11 | 12.1000 | 12.6500 | 12.1000 | 12.2100 | -5.860% | 24 | 3,267 | +31.368% |
| 2026-09-10 | 12.9800 | 12.9800 | 12.9700 | 12.9700 | +0.154% | 15 | 3,252 | +23.670% |
| 2026-09-09 | 12.9100 | 12.9500 | 12.9100 | 12.9500 | +1.969% | 4 | 3,250 | +23.861% |
| 2026-09-08 | 12.8000 | 12.8000 | 12.6800 | 12.7000 | +9.672% | 51 | 3,249 | +26.299% |
| 2026-09-04 | 10.1000 | 11.5800 | 10.1000 | 11.5800 | +23.850% | 272 | 3,022 | +38.515% |
| 2026-09-03 | 9.3500 | 9.8000 | 9.2200 | 9.3500 | -1.579% | 321 | 2,774 | +71.551% |
| 2026-09-02 | 9.7000 | 9.8500 | 9.5000 | 9.5000 | -9.524% | 159 | 2,735 | +68.842% |
| 2026-09-01 | 10.2500 | 10.5000 | 10.2500 | 10.5000 | +2.439% | 24 | 2,740 | +52.762% |
| 2026-08-31 | 10.1800 | 10.2500 | 10.1800 | 10.2500 | +0.490% | 3 | 2,739 | +56.488% |
| 2026-08-28 | 10.6800 | 10.6800 | 10.0500 | 10.2000 | -7.273% | 63 | 2,737 | +57.255% |
| 2026-08-27 | 11.2100 | 11.2100 | 11.0000 | 11.0000 | +6.280% | 46 | 2,728 | +45.818% |
| 2026-08-26 | 10.1100 | 10.4500 | 10.1100 | 10.3500 | +1.970% | 32 | 2,702 | +54.976% |
| 2026-08-25 | 10.4800 | 10.5000 | 10.0000 | 10.1500 | -7.559% | 126 | 2,624 | +58.030% |
| 2026-08-24 | 11.3500 | 11.3500 | 10.9500 | 10.9800 | -2.832% | 7 | 2,619 | +46.084% |
| 2026-08-21 | 11.3500 | 11.4500 | 11.1000 | 11.3000 | +2.727% | 18 | 2,626 | +41.947% |
| 2026-08-20 | 11.0000 | 11.1100 | 10.9800 | 11.0000 | -1.345% | 48 | 2,584 | +45.818% |
| 2026-08-19 | 11.1800 | 11.1800 | 11.0000 | 11.1500 | -15.466% | 30 | 2,593 | +43.857% |
| 2026-08-17 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +6.543% | 1 | 2,593 | +21.607% |
| 2026-08-14 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -2.520% | 2 | 2,591 | +29.564% |
| 2026-08-13 | 12.8500 | 12.8700 | 12.7000 | 12.7000 | -7.636% | 30 | 2,589 | +26.299% |
| 2026-08-11 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -9.836% | 3 | 2,586 | +16.655% |
| 2026-08-06 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +5.609% | 10 | 2,576 | +5.180% |
| 2026-08-05 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -9.182% | 1 | 2,575 | +11.080% |
| 2026-08-04 | 16.0200 | 16.0200 | 15.9000 | 15.9000 | -3.636% | 3 | 2,577 | +0.881% |
| 2026-07-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.167% | 7 | 2,570 | -2.788% |
| 2026-07-29 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +3.859% | 6 | 2,564 | -0.681% |
| 2026-07-28 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -7.988% | 1 | 2,563 | +3.151% |
| 2026-07-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -4.141% | 33 | 2,530 | -5.089% |
| 2026-07-24 | 17.6500 | 17.6500 | 17.6300 | 17.6300 | -4.393% | 3 | 2,527 | -9.019% |
| 2026-07-23 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | -3.607% | 1 | 2,526 | -13.015% |
| 2026-07-21 | 19.6000 | 19.7000 | 19.1300 | 19.1300 | -1.847% | 25 | 2,501 | -16.153% |
| 2026-07-20 | 19.7500 | 19.7500 | 19.3200 | 19.4900 | +6.795% | 101 | 2,400 | -17.701% |
| 2026-07-17 | 20.5800 | 20.7600 | 18.2500 | 18.2500 | +14.780% | 129 | 2,308 | -12.110% |
| 2026-07-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +0.063% | 15 | 2,293 | +0.881% |
| 2026-07-15 | 15.7200 | 15.8900 | 15.7200 | 15.8900 | -0.873% | 42 | 2,255 | +0.944% |
| 2026-07-14 | 16.1100 | 16.1100 | 16.0300 | 16.0300 | +5.115% | 3 | 2,253 | +0.062% |
| 2026-07-13 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -0.716% | 1 | 2,252 | +5.180% |
| 2026-07-10 | 16.1500 | 16.5000 | 15.3500 | 15.3600 | +6.077% | 11 | 2,241 | +4.427% |
| 2026-07-06 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -12.349% | 20 | 2,221 | +10.773% |
| 2026-06-30 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +8.971% | 10 | 2,211 | -2.906% |
| 2026-06-29 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -0.915% | 5 | 2,206 | +5.805% |
| 2026-06-26 | 15.5800 | 15.5800 | 15.2000 | 15.3000 | -8.328% | 11 | 2,210 | +4.837% |
| 2026-06-24 | 16.3500 | 16.6900 | 16.3500 | 16.6900 | +1.521% | 2 | 2,212 | -3.895% |
| 2026-06-22 | 15.4400 | 16.4400 | 15.3000 | 16.4400 | +19.825% | 30 | 2,222 | -2.433% |
| 2026-06-18 | 13.8500 | 13.8500 | 13.7200 | 13.7200 | +4.893% | 21 | 2,203 | +16.910% |
| 2026-06-17 | 13.0000 | 13.7400 | 13.0000 | 13.0800 | +0.153% | 14 | 2,201 | +22.630% |
| 2026-06-16 | 11.7800 | 13.0600 | 11.7800 | 13.0600 | +14.061% | 39 | 2,172 | +22.818% |
| 2026-06-15 | 11.7500 | 11.7500 | 11.4500 | 11.4500 | -3.376% | 6 | 2,176 | +40.087% |
| 2026-06-11 | 12.1500 | 12.1500 | 11.7700 | 11.8500 | +4.775% | 30 | 2,187 | +35.359% |
| 2026-06-10 | 11.4900 | 11.7000 | 11.3100 | 11.3100 | -4.315% | 22 | 2,169 | +41.821% |
| 2026-06-09 | 11.6500 | 11.8200 | 11.6500 | 11.8200 | +5.536% | 7 | 2,163 | +35.702% |
| 2026-06-08 | 11.2500 | 11.5500 | 11.2000 | 11.2000 | -3.030% | 158 | 2,154 | +43.214% |
| 2026-06-05 | 11.9500 | 11.9500 | 11.5500 | 11.5500 | -2.860% | 58 | 2,146 | +38.874% |
| 2026-06-04 | 11.2500 | 11.9300 | 11.2500 | 11.8900 | +0.763% | 268 | 2,109 | +34.903% |
| 2026-06-03 | 11.6500 | 12.0500 | 11.5700 | 11.8000 | +10.280% | 22 | 2,104 | +35.932% |
| 2026-06-02 | 10.8000 | 10.8000 | 10.6400 | 10.7000 | +8.081% | 9 | 2,097 | +49.907% |
| 2026-06-01 | 9.6500 | 10.0000 | 9.6500 | 9.9000 | +1.331% | 12 | 2,086 | +62.020% |
| 2026-05-29 | 9.6500 | 9.8500 | 9.4500 | 9.7700 | +2.304% | 42 | 2,046 | +64.176% |
| 2026-05-28 | 9.0000 | 9.6600 | 9.0000 | 9.5500 | +6.111% | 43 | 2,016 | +67.958% |
| 2026-05-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.124% | 3 | 2,019 | +78.222% |
| 2026-05-22 | 8.6500 | 8.9000 | 8.6500 | 8.9000 | +7.488% | 9 | 2,010 | +80.225% |
| 2026-05-21 | 9.2500 | 9.2500 | 8.1600 | 8.2800 | -6.335% | 6 | 2,015 | +93.720% |
| 2026-05-20 | 8.8800 | 8.8800 | 8.8400 | 8.8400 | +4.000% | 2 | 2,014 | +81.448% |
| 2026-05-19 | 8.0200 | 8.5000 | 8.0200 | 8.5000 | +0.236% | 2 | 2,015 | +88.706% |
| 2026-05-18 | 9.2500 | 9.2500 | 8.4800 | 8.4800 | -9.498% | 3 | 2,018 | +89.151% |
| 2026-05-15 | 9.1400 | 9.4000 | 8.8800 | 9.3700 | +1.188% | 14 | 2,012 | +71.185% |
| 2026-05-14 | 8.8000 | 9.3000 | 8.8000 | 9.2600 | +8.941% | 8 | 2,005 | +73.218% |
| 2026-05-12 | 9.4500 | 9.4500 | 8.5000 | 8.5000 | -12.999% | 2 | 2,005 | +88.706% |
| 2026-05-11 | 9.4500 | 9.7700 | 9.4500 | 9.7700 | +5.850% | 135 | 1,882 | +64.176% |
| 2026-05-08 | 9.2000 | 9.2300 | 9.2000 | 9.2300 | +3.128% | 9 | 1,880 | +73.781% |
| 2026-05-07 | 8.7500 | 9.0000 | 8.7500 | 8.9500 | -0.556% | 17 | 1,887 | +79.218% |
| 2026-05-06 | 9.5300 | 9.5300 | 9.0000 | 9.0000 | -1.316% | 31 | 1,877 | +78.222% |
| 2026-05-05 | 8.2500 | 9.1500 | 8.2500 | 9.1200 | +13.292% | 10 | 1,877 | +75.877% |
| 2026-05-04 | 7.7700 | 8.0500 | 7.6000 | 8.0500 | +2.941% | 128 | 1,870 | +99.255% |
| 2026-05-01 | 7.1500 | 7.8200 | 7.1500 | 7.8200 | +7.862% | 18 | 1,852 | +105.115% |
| 2026-04-30 | 7.5800 | 7.5800 | 7.2500 | 7.2500 | -8.805% | 57 | 1,842 | +121.241% |
| 2026-04-28 | 7.9000 | 7.9500 | 7.9000 | 7.9500 | 0.000% | 603 | 1,245 | +101.761% |
| 2026-04-27 | 7.8000 | 7.9500 | 7.6200 | 7.9500 | +3.247% | 6 | 1,242 | +101.761% |
| 2026-04-24 | 7.8600 | 7.8600 | 7.7000 | 7.7000 | -0.388% | 3 | 1,239 | +108.312% |
| 2026-04-23 | 7.4200 | 7.7300 | 7.4200 | 7.7300 | +2.793% | 114 | 1,126 | +107.503% |
| 2026-04-22 | 7.5600 | 7.7000 | 7.4500 | 7.5200 | -3.093% | 207 | 927 | +113.298% |
| 2026-04-21 | 7.6000 | 7.7600 | 7.6000 | 7.7600 | +5.578% | 12 | 915 | +106.701% |
| 2026-04-20 | 6.7500 | 7.4500 | 6.7200 | 7.3500 | +13.077% | 57 | 873 | +118.231% |
| 2026-04-17 | 6.7400 | 6.7400 | 6.0500 | 6.5000 | +39.186% | 203 | 712 | +146.769% |
| 2026-04-16 | 4.6700 | 4.6700 | 4.6200 | 4.6700 | -2.708% | 13 | 700 | +243.469% |
| 2026-04-15 | 4.8800 | 4.8800 | 4.7900 | 4.8000 | -10.280% | 9 | 700 | +234.167% |
| 2026-04-14 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -5.310% | 7 | 693 | +199.813% |
| 2026-04-13 | 5.8200 | 5.8200 | 5.6500 | 5.6500 | -4.399% | 31 | 688 | +183.894% |
| 2026-04-10 | 5.9200 | 5.9200 | 5.9100 | 5.9100 | -5.440% | 6 | 662 | +171.404% |
| 2026-04-09 | 6.8000 | 7.0000 | 6.2500 | 6.2500 | -8.759% | 12 | 656 | +156.640% |
| 2026-04-08 | 7.1000 | 7.1000 | 6.7500 | 6.8500 | -4.861% | 54 | 656 | +134.161% |
| 2026-04-07 | 7.2500 | 7.2500 | 7.1000 | 7.2000 | +1.408% | 18 | 646 | +122.778% |
| 2026-04-06 | 6.3500 | 7.2500 | 6.3500 | 7.1000 | -6.579% | 14 | 640 | +125.915% |
| 2026-04-02 | 7.7400 | 7.7400 | 7.6000 | 7.6000 | -5.590% | 4 | 643 | +111.053% |
| 2026-03-31 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -10.056% | 2 | 643 | +99.255% |
| 2026-03-23 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.584% | 5 | 643 | +79.218% |
| 2026-03-20 | 9.4300 | 9.4500 | 9.3800 | 9.3800 | -0.846% | 5 | 648 | +71.002% |
| 2026-03-19 | 9.0000 | 9.4600 | 9.0000 | 9.4600 | +7.868% | 6 | 648 | +69.556% |
| 2026-03-13 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.341% | 1 | 648 | +82.896% |
| 2026-03-12 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | +3.529% | 5 | 647 | +82.273% |
| 2026-03-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 1 | 642 | +88.706% |
| 2026-03-10 | 8.4500 | 8.4500 | 8.2000 | 8.2500 | +3.774% | 12 | 642 | +94.424% |
| 2026-03-09 | 8.3500 | 8.4000 | 7.9500 | 7.9500 | -1.242% | 11 | 639 | +101.761% |
| 2026-03-06 | 8.1000 | 8.2000 | 7.9000 | 8.0500 | +1.258% | 10 | 639 | +99.255% |
| 2026-03-05 | 7.6000 | 7.9500 | 7.6000 | 7.9500 | +3.247% | 11 | 635 | +101.761% |
| 2026-03-04 | 7.6500 | 7.9000 | 7.4600 | 7.7000 | -6.667% | 152 | 634 | +108.312% |
| 2026-03-03 | 8.6000 | 8.8000 | 8.2500 | 8.2500 | +1.852% | 12 | 499 | +94.424% |
| 2026-03-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.818% | 3 | 495 | +98.025% |
| 2026-02-27 | 9.9700 | 10.1200 | 8.2500 | 8.2500 | -34.105% | 709 | 495 | +94.424% |
| 2026-02-26 | 12.8400 | 13.1000 | 12.4000 | 12.5200 | -12.448% | 7 | 0 | +28.115% |
| 2026-02-25 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | 0.000% | 1 | 0 | +12.168% |