NFLX270319P00090000
NFLX Mar 19 2027 90.00 Put
optionOPRA
EODOct 8, 2026
19.95USD-7.425%(-1.60)53Vol8,335OI
NFLX270319P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 19.9500 | 20.0500 | 19.9500 | 19.9500 | -7.425% | 53 | 8,290 | 0.000% |
| 2026-10-07 | 21.7800 | 21.7800 | 21.5500 | 21.5500 | -8.841% | 6 | 8,285 | -7.425% |
| 2026-10-05 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +0.169% | 4 | 8,281 | -15.609% |
| 2026-10-02 | 23.1000 | 23.6000 | 23.1000 | 23.6000 | +4.796% | 41 | 8,307 | -15.466% |
| 2026-10-01 | 21.5800 | 22.6000 | 21.5800 | 22.5200 | +7.906% | 52 | 8,337 | -11.412% |
| 2026-09-30 | 20.8700 | 21.0100 | 20.8700 | 20.8700 | +1.311% | 4 | 8,336 | -4.408% |
| 2026-09-29 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -5.157% | 1 | 8,337 | -3.155% |
| 2026-09-28 | 20.9700 | 21.7200 | 20.9700 | 21.7200 | +8.600% | 106 | 8,311 | -8.149% |
| 2026-09-25 | 19.9000 | 20.0000 | 19.8900 | 20.0000 | +1.368% | 81 | 8,250 | -0.250% |
| 2026-09-23 | 19.8500 | 19.8500 | 19.7300 | 19.7300 | +1.024% | 30 | 8,229 | +1.115% |
| 2026-09-22 | 19.4500 | 19.5300 | 19.4500 | 19.5300 | +1.349% | 12 | 8,217 | +2.151% |
| 2026-09-21 | 19.2800 | 19.2800 | 19.2700 | 19.2700 | -1.784% | 5 | 8,212 | +3.529% |
| 2026-09-18 | 20.4500 | 20.4500 | 19.5000 | 19.6200 | +16.232% | 133 | 8,083 | +1.682% |
| 2026-09-17 | 16.8500 | 16.8800 | 16.8500 | 16.8800 | +11.714% | 15 | 8,071 | +18.187% |
| 2026-09-15 | 14.1000 | 15.2400 | 14.1000 | 15.1100 | +9.891% | 32 | 8,041 | +32.032% |
| 2026-09-14 | 14.2000 | 14.2000 | 13.5500 | 13.7500 | -12.975% | 5 | 8,038 | +45.091% |
| 2026-09-11 | 16.0500 | 16.0500 | 15.8000 | 15.8000 | -4.416% | 78 | 7,960 | +26.266% |
| 2026-09-10 | 16.5500 | 16.5500 | 16.5000 | 16.5300 | -0.542% | 4 | 7,960 | +20.690% |
| 2026-09-09 | 16.5000 | 16.6200 | 16.4800 | 16.6200 | +5.591% | 10 | 7,960 | +20.036% |
| 2026-09-08 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | +9.003% | 3 | 7,963 | +26.747% |
| 2026-09-04 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +13.166% | 2 | 7,961 | +38.158% |
| 2026-09-03 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +0.314% | 1 | 7,960 | +56.348% |
| 2026-09-02 | 13.2000 | 13.2000 | 12.7200 | 12.7200 | -3.270% | 14 | 7,958 | +56.840% |
| 2026-09-01 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | -3.309% | 5 | 7,953 | +51.711% |
| 2026-08-31 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.055% | 4 | 7,949 | +46.691% |
| 2026-08-28 | 13.6000 | 13.6000 | 13.0000 | 13.0700 | -2.463% | 106 | 7,904 | +52.640% |
| 2026-08-26 | 13.2000 | 13.4000 | 13.2000 | 13.4000 | -3.179% | 2 | 7,906 | +48.881% |
| 2026-08-25 | 13.6500 | 13.8400 | 13.5400 | 13.8400 | -4.683% | 8 | 7,906 | +44.147% |
| 2026-08-24 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -0.684% | 1 | 7,906 | +37.397% |
| 2026-08-21 | 14.4500 | 14.6200 | 14.4500 | 14.6200 | +3.249% | 9 | 7,905 | +36.457% |
| 2026-08-20 | 14.2400 | 14.3400 | 14.1600 | 14.1600 | +0.071% | 10 | 7,898 | +40.890% |
| 2026-08-19 | 14.4200 | 14.4200 | 14.1500 | 14.1500 | -16.024% | 16 | 7,893 | +40.989% |
| 2026-08-17 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +8.360% | 10 | 7,883 | +18.398% |
| 2026-08-14 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -6.042% | 2 | 7,881 | +28.296% |
| 2026-08-13 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -5.966% | 2 | 7,883 | +20.544% |
| 2026-08-11 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 0.000% | 5 | 7,878 | +13.352% |
| 2026-08-10 | 18.0100 | 18.0100 | 17.6000 | 17.6000 | -6.532% | 4 | 7,880 | +13.352% |
| 2026-08-05 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -2.838% | 1 | 7,881 | +5.948% |
| 2026-08-04 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -5.047% | 20 | 7,901 | +2.941% |
| 2026-07-31 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | +4.828% | 2 | 7,899 | -2.254% |
| 2026-07-30 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -0.307% | 3 | 7,896 | +2.465% |
| 2026-07-29 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -7.790% | 10 | 7,886 | +2.151% |
| 2026-07-27 | 21.5000 | 21.7500 | 21.1800 | 21.1800 | -1.120% | 107 | 7,793 | -5.807% |
| 2026-07-24 | 22.6000 | 22.8500 | 21.4200 | 21.4200 | -6.870% | 111 | 7,741 | -6.863% |
| 2026-07-23 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +7.126% | 15 | 7,726 | -13.261% |
| 2026-07-22 | 21.5900 | 21.5900 | 21.4700 | 21.4700 | -9.141% | 4 | 7,727 | -7.080% |
| 2026-07-21 | 23.6500 | 23.7500 | 23.1000 | 23.6300 | -0.379% | 17 | 7,723 | -15.573% |
| 2026-07-20 | 23.9300 | 23.9300 | 23.4500 | 23.7200 | +2.728% | 168 | 7,575 | -15.894% |
| 2026-07-17 | 25.0700 | 25.0700 | 23.0900 | 23.0900 | +18.289% | 12 | 7,563 | -13.599% |
| 2026-07-16 | 19.6100 | 19.6100 | 19.5200 | 19.5200 | -0.863% | 20 | 7,543 | +2.203% |
| 2026-07-14 | 19.6000 | 19.6900 | 19.6000 | 19.6900 | -1.550% | 4 | 7,539 | +1.320% |
| 2026-07-10 | 18.3600 | 20.0000 | 18.3600 | 20.0000 | +6.781% | 11 | 7,540 | -0.250% |
| 2026-07-09 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +2.912% | 10 | 7,530 | +6.514% |
| 2026-07-08 | 18.4000 | 18.4500 | 18.2000 | 18.2000 | +4.899% | 12 | 7,537 | +9.615% |
| 2026-07-02 | 18.3000 | 18.3000 | 17.3500 | 17.3500 | -12.107% | 2 | 7,535 | +14.986% |
| 2026-07-01 | 19.7800 | 19.7800 | 19.7400 | 19.7400 | -6.000% | 2 | 7,536 | +1.064% |
| 2026-06-30 | 19.8100 | 21.0000 | 19.8100 | 21.0000 | +13.269% | 3 | 7,533 | -5.000% |
| 2026-06-29 | 18.4500 | 18.5400 | 18.4500 | 18.5400 | -3.286% | 2 | 7,533 | +7.605% |
| 2026-06-26 | 19.6000 | 19.6000 | 18.8100 | 19.1700 | -7.302% | 18 | 7,533 | +4.069% |
| 2026-06-25 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | +3.400% | 1 | 7,534 | -3.530% |
| 2026-06-24 | 19.9700 | 20.0000 | 19.9700 | 20.0000 | +1.523% | 31 | 7,503 | -0.250% |
| 2026-06-23 | 19.7700 | 19.8500 | 19.5000 | 19.7000 | -1.746% | 123 | 7,425 | +1.269% |
| 2026-06-22 | 19.5400 | 20.2000 | 19.5400 | 20.0500 | +16.570% | 6 | 7,419 | -0.499% |
| 2026-06-18 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +1.117% | 6 | 7,414 | +15.988% |
| 2026-06-17 | 16.4000 | 17.0100 | 16.4000 | 17.0100 | +1.856% | 15 | 7,403 | +17.284% |
| 2026-06-16 | 15.5000 | 16.7000 | 15.5000 | 16.7000 | +12.081% | 10 | 7,395 | +19.461% |
| 2026-06-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.134% | 50 | 7,445 | +33.893% |
| 2026-06-12 | 14.9600 | 15.6100 | 14.9200 | 14.9200 | +2.543% | 7 | 7,443 | +33.713% |
| 2026-06-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +0.069% | 2 | 7,445 | +37.113% |
| 2026-06-09 | 14.5800 | 14.5800 | 14.4700 | 14.5400 | -1.491% | 39 | 7,406 | +37.208% |
| 2026-06-08 | 14.1500 | 14.7900 | 14.1500 | 14.7600 | +2.145% | 9 | 7,396 | +35.163% |
| 2026-06-05 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.431% | 20 | 7,416 | +38.062% |
| 2026-06-04 | 14.9000 | 14.9500 | 14.8100 | 14.8100 | -0.604% | 22 | 7,426 | +34.706% |
| 2026-06-03 | 14.2800 | 14.9000 | 14.2800 | 14.9000 | +9.963% | 5 | 7,427 | +33.893% |
| 2026-06-02 | 13.6000 | 13.6000 | 13.5500 | 13.5500 | +8.400% | 261 | 7,166 | +47.232% |
| 2026-06-01 | 12.7500 | 12.7500 | 12.5000 | 12.5000 | +1.215% | 57 | 7,109 | +59.600% |
| 2026-05-29 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | +0.570% | 6 | 7,108 | +61.538% |
| 2026-05-28 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +3.367% | 1 | 7,109 | +62.459% |
| 2026-05-27 | 11.8500 | 11.8800 | 11.7000 | 11.8800 | +11.549% | 3 | 7,108 | +67.929% |
| 2026-05-21 | 11.1000 | 11.1000 | 10.5000 | 10.6500 | -6.002% | 35 | 7,125 | +87.324% |
| 2026-05-20 | 11.2500 | 11.3300 | 11.2000 | 11.3300 | +5.888% | 6 | 7,119 | +76.081% |
| 2026-05-18 | 10.8200 | 10.8200 | 10.6000 | 10.7000 | -8.703% | 250 | 6,971 | +86.449% |
| 2026-05-15 | 11.0000 | 11.7200 | 11.0000 | 11.7200 | +8.519% | 11 | 6,962 | +70.222% |
| 2026-05-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.013% | 1 | 6,962 | +84.722% |
| 2026-05-11 | 12.0000 | 12.5600 | 12.0000 | 12.5600 | +6.894% | 34 | 6,928 | +58.838% |
| 2026-05-08 | 11.7500 | 11.7500 | 11.5500 | 11.7500 | +1.468% | 514 | 6,428 | +69.787% |
| 2026-05-07 | 11.0400 | 11.5800 | 10.8800 | 11.5800 | +1.224% | 45 | 6,389 | +72.280% |
| 2026-05-06 | 12.0000 | 12.0000 | 11.4400 | 11.4400 | -1.294% | 21 | 6,385 | +74.388% |
| 2026-05-05 | 10.6500 | 11.6800 | 10.6500 | 11.5900 | +13.073% | 79 | 6,323 | +72.131% |
| 2026-05-04 | 10.0000 | 10.3100 | 9.8900 | 10.2500 | +3.535% | 1,772 | 4,565 | +94.634% |
| 2026-05-01 | 9.2500 | 9.9000 | 9.2500 | 9.9000 | +7.027% | 15 | 4,552 | +101.515% |
| 2026-04-30 | 10.0000 | 10.0000 | 9.2500 | 9.2500 | -7.500% | 19 | 4,552 | +115.676% |
| 2026-04-29 | 10.1500 | 10.1500 | 9.9500 | 10.0000 | -4.306% | 7 | 4,550 | +99.500% |
| 2026-04-28 | 10.1400 | 10.5300 | 10.1400 | 10.4500 | +3.465% | 1,013 | 3,560 | +90.909% |
| 2026-04-27 | 9.9500 | 10.1000 | 9.8000 | 10.1000 | +3.272% | 7 | 3,558 | +97.525% |
| 2026-04-24 | 9.7500 | 10.0000 | 9.7500 | 9.7800 | +0.825% | 16 | 3,553 | +103.988% |
| 2026-04-23 | 9.3000 | 9.9500 | 9.1000 | 9.7000 | +1.147% | 10 | 3,544 | +105.670% |
| 2026-04-22 | 9.6000 | 9.7500 | 9.5000 | 9.5900 | -4.100% | 2,537 | 1,223 | +108.029% |
| 2026-04-21 | 9.5800 | 10.0000 | 9.5800 | 10.0000 | +6.610% | 8 | 1,222 | +99.500% |
| 2026-04-20 | 8.2500 | 9.6000 | 8.2500 | 9.3800 | +13.559% | 548 | 683 | +112.687% |
| 2026-04-17 | 8.3000 | 8.9500 | 7.9000 | 8.2600 | +38.824% | 225 | 655 | +141.525% |
| 2026-04-16 | 5.9500 | 5.9500 | 5.8100 | 5.9500 | -5.556% | 19 | 656 | +235.294% |
| 2026-04-15 | 6.4000 | 6.5000 | 6.1500 | 6.3000 | -3.817% | 26 | 656 | +216.667% |
| 2026-04-14 | 6.8000 | 6.9500 | 6.5000 | 6.5500 | -9.028% | 20 | 658 | +204.580% |
| 2026-04-13 | 7.4500 | 7.4500 | 7.1500 | 7.2000 | -3.872% | 47 | 646 | +177.083% |
| 2026-04-10 | 7.8000 | 7.8000 | 7.4900 | 7.4900 | -4.586% | 16 | 610 | +166.355% |
| 2026-04-09 | 8.3700 | 8.3700 | 7.8500 | 7.8500 | -8.721% | 4 | 608 | +154.140% |
| 2026-04-08 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -3.044% | 106 | 606 | +131.977% |
| 2026-04-07 | 8.9700 | 8.9700 | 8.8700 | 8.8700 | -1.444% | 2 | 601 | +124.915% |
| 2026-04-06 | 8.4400 | 9.0000 | 8.4400 | 9.0000 | -4.762% | 3 | 602 | +121.667% |
| 2026-04-02 | 9.8300 | 9.8300 | 9.4500 | 9.4500 | -3.077% | 2 | 602 | +111.111% |
| 2026-04-01 | 10.0900 | 10.0900 | 9.7500 | 9.7500 | -2.500% | 2 | 602 | +104.615% |
| 2026-03-31 | 10.3000 | 10.3500 | 10.0000 | 10.0000 | -5.660% | 3 | 602 | +99.500% |
| 2026-03-26 | 10.9000 | 11.3000 | 10.6000 | 10.6000 | -3.898% | 31 | 601 | +88.208% |
| 2026-03-25 | 11.0500 | 11.2500 | 11.0300 | 11.0300 | -3.668% | 14 | 575 | +80.870% |
| 2026-03-24 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | +8.325% | 22 | 567 | +74.236% |
| 2026-03-23 | 11.1000 | 11.1000 | 10.5700 | 10.5700 | -9.658% | 6 | 546 | +88.742% |
| 2026-03-20 | 11.7000 | 11.7000 | 11.6500 | 11.7000 | +0.429% | 5 | 543 | +70.513% |
| 2026-03-19 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +8.372% | 10 | 542 | +71.245% |
| 2026-03-16 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.922% | 28 | 532 | +85.581% |
| 2026-03-12 | 11.0000 | 11.0000 | 10.8500 | 10.8500 | +5.545% | 5 | 504 | +83.871% |
| 2026-03-10 | 10.3000 | 10.3000 | 10.2800 | 10.2800 | +0.587% | 98 | 504 | +94.066% |
| 2026-03-09 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +7.240% | 1 | 504 | +95.205% |
| 2026-03-04 | 9.4500 | 9.5300 | 9.4500 | 9.5300 | -4.700% | 7 | 504 | +109.339% |
| 2026-03-03 | 10.4000 | 10.4000 | 10.0000 | 10.0000 | -0.498% | 34 | 504 | +99.500% |
| 2026-03-02 | 10.1500 | 10.3000 | 10.0000 | 10.0500 | -5.189% | 896 | 534 | +98.507% |
| 2026-02-27 | 11.9400 | 12.2000 | 10.6000 | 10.6000 | -30.492% | 142 | 81 | +88.208% |
| 2026-02-26 | 15.5000 | 15.5000 | 15.2500 | 15.2500 | -6.442% | 2 | 0 | +30.820% |
| 2026-02-25 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 0.000% | 3 | 0 | +22.393% |