NFLX270319P00095000
NFLX Mar 19 2027 95.00 Put
optionOPRA
EODOct 8, 2026
24.49USD-10.128%(-2.76)5Vol2,110OI
NFLX270319P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -10.128% | 5 | 2,110 | 0.000% |
| 2026-10-06 | 27.6900 | 27.6900 | 27.2500 | 27.2500 | -6.196% | 7 | 2,108 | -10.128% |
| 2026-10-05 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +3.271% | 10 | 2,108 | -15.697% |
| 2026-10-02 | 27.7500 | 28.1300 | 27.7200 | 28.1300 | +3.419% | 21 | 2,099 | -12.940% |
| 2026-10-01 | 25.9700 | 27.2000 | 25.9700 | 27.2000 | +6.002% | 30 | 2,120 | -9.963% |
| 2026-09-30 | 25.4500 | 25.6600 | 25.4500 | 25.6600 | +3.260% | 31 | 2,094 | -4.560% |
| 2026-09-29 | 24.7000 | 24.8500 | 24.7000 | 24.8500 | -6.579% | 4 | 2,091 | -1.449% |
| 2026-09-28 | 25.2500 | 26.6000 | 25.2500 | 26.6000 | +9.285% | 355 | 2,247 | -7.932% |
| 2026-09-25 | 24.3400 | 24.3400 | 24.3400 | 24.3400 | +6.661% | 20 | 2,227 | +0.616% |
| 2026-09-22 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | +1.422% | 1 | 2,227 | +7.318% |
| 2026-09-21 | 23.4200 | 23.4200 | 22.5000 | 22.5000 | -5.858% | 6 | 2,229 | +8.844% |
| 2026-09-18 | 24.3000 | 24.3000 | 23.9000 | 23.9000 | +25.131% | 4 | 2,228 | +2.469% |
| 2026-09-15 | 19.3000 | 19.3600 | 19.1000 | 19.1000 | +3.804% | 37 | 2,225 | +28.220% |
| 2026-09-04 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +15.869% | 1 | 2,224 | +33.098% |
| 2026-09-03 | 16.0400 | 16.0400 | 15.8800 | 15.8800 | -1.305% | 4 | 2,222 | +54.219% |
| 2026-09-02 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -4.567% | 16 | 2,222 | +52.206% |
| 2026-08-31 | 16.8100 | 16.8700 | 16.8100 | 16.8600 | +1.261% | 15 | 2,211 | +45.255% |
| 2026-08-28 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -3.979% | 27 | 2,191 | +47.087% |
| 2026-08-25 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -4.620% | 10 | 2,186 | +41.234% |
| 2026-08-21 | 18.2000 | 18.2000 | 18.1800 | 18.1800 | +2.077% | 2 | 2,188 | +34.708% |
| 2026-08-19 | 18.1700 | 18.1700 | 17.8100 | 17.8100 | -13.920% | 3 | 2,191 | +37.507% |
| 2026-08-17 | 20.5500 | 20.6900 | 20.5500 | 20.6900 | +2.476% | 90 | 2,112 | +18.366% |
| 2026-08-13 | 20.3100 | 20.4500 | 20.1900 | 20.1900 | -12.217% | 10 | 2,113 | +21.298% |
| 2026-08-12 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.701% | 1 | 2,113 | +6.478% |
| 2026-08-07 | 23.2300 | 23.2300 | 22.8000 | 22.8400 | +1.737% | 4 | 2,111 | +7.224% |
| 2026-08-05 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -4.994% | 1 | 2,110 | +9.087% |
| 2026-08-03 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +0.768% | 1 | 2,110 | +3.639% |
| 2026-07-30 | 23.4400 | 23.4500 | 23.4400 | 23.4500 | +2.446% | 22 | 2,088 | +4.435% |
| 2026-07-29 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -8.440% | 1 | 2,088 | +6.990% |
| 2026-07-27 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.772% | 6 | 2,087 | -2.040% |
| 2026-07-24 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | -2.368% | 1 | 2,086 | -5.735% |
| 2026-07-23 | 26.6100 | 26.6100 | 26.6100 | 26.6100 | +2.346% | 10 | 2,086 | -7.967% |
| 2026-07-22 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -8.995% | 1 | 2,086 | -5.808% |
| 2026-07-21 | 28.5700 | 28.5700 | 28.5700 | 28.5700 | +5.191% | 1 | 2,087 | -14.281% |
| 2026-07-17 | 28.0300 | 28.0300 | 27.0300 | 27.1600 | +17.882% | 70 | 2,061 | -9.831% |
| 2026-07-15 | 23.1200 | 23.1200 | 23.0400 | 23.0400 | +1.186% | 2 | 2,059 | +6.293% |
| 2026-07-13 | 22.8500 | 22.8500 | 22.7700 | 22.7700 | -3.353% | 7 | 2,057 | +7.554% |
| 2026-07-10 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +14.647% | 1 | 2,057 | +3.947% |
| 2026-07-02 | 22.1700 | 22.1700 | 20.5100 | 20.5500 | -14.907% | 3 | 2,055 | +19.173% |
| 2026-06-30 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +9.574% | 5 | 2,050 | +1.408% |
| 2026-06-29 | 22.3500 | 22.3500 | 22.0400 | 22.0400 | -2.564% | 20 | 2,031 | +11.116% |
| 2026-06-26 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -7.899% | 5 | 2,031 | +8.267% |
| 2026-06-25 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | +13.546% | 2 | 2,029 | -0.285% |
| 2026-06-22 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +4.493% | 2 | 2,030 | +13.222% |
| 2026-06-18 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +2.374% | 2 | 2,030 | +18.309% |
| 2026-06-17 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +1.353% | 1 | 2,030 | +21.118% |
| 2026-06-16 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +7.489% | 1 | 2,030 | +22.757% |
| 2026-06-12 | 18.3800 | 18.5600 | 18.3800 | 18.5600 | +5.755% | 301 | 1,731 | +31.950% |
| 2026-06-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -1.349% | 1 | 1,732 | +39.544% |
| 2026-06-08 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -1.929% | 2 | 1,732 | +37.662% |
| 2026-06-05 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | -0.603% | 4 | 1,728 | +35.006% |
| 2026-06-04 | 17.4100 | 18.3000 | 17.4100 | 18.2500 | -1.138% | 61 | 1,702 | +34.192% |
| 2026-06-03 | 18.1500 | 18.4600 | 18.1500 | 18.4600 | +10.539% | 9 | 1,695 | +32.665% |
| 2026-06-02 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +6.437% | 8 | 1,687 | +46.647% |
| 2026-06-01 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +1.422% | 5 | 1,692 | +56.087% |
| 2026-05-29 | 15.4500 | 15.4700 | 15.4500 | 15.4700 | +2.247% | 7 | 1,686 | +58.306% |
| 2026-05-28 | 15.3000 | 15.3000 | 15.1300 | 15.1300 | +3.630% | 2 | 1,686 | +61.864% |
| 2026-05-26 | 14.2100 | 14.6000 | 14.2100 | 14.6000 | +6.182% | 57 | 1,636 | +67.740% |
| 2026-05-22 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +2.612% | 1 | 1,637 | +78.109% |
| 2026-05-21 | 13.9000 | 13.9500 | 13.2500 | 13.4000 | -1.975% | 91 | 1,610 | +82.761% |
| 2026-05-19 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +0.811% | 1 | 1,610 | +79.151% |
| 2026-05-18 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -7.440% | 71 | 1,539 | +80.605% |
| 2026-05-15 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +5.396% | 20 | 1,519 | +67.167% |
| 2026-05-13 | 14.7100 | 14.7100 | 13.9000 | 13.9000 | -7.086% | 10 | 1,510 | +76.187% |
| 2026-05-11 | 14.9500 | 14.9600 | 14.9500 | 14.9600 | +2.116% | 3 | 1,507 | +63.703% |
| 2026-05-08 | 14.5500 | 14.7200 | 14.5500 | 14.6500 | +3.169% | 57 | 1,504 | +67.167% |
| 2026-05-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +0.282% | 1 | 1,504 | +72.465% |
| 2026-05-06 | 14.7600 | 14.7600 | 14.1600 | 14.1600 | -1.117% | 16 | 1,490 | +72.952% |
| 2026-05-05 | 14.4000 | 14.4000 | 14.3200 | 14.3200 | +12.314% | 2 | 1,488 | +71.020% |
| 2026-05-04 | 12.4000 | 12.7500 | 12.4000 | 12.7500 | +3.072% | 34 | 1,483 | +92.078% |
| 2026-05-01 | 11.6000 | 12.3700 | 11.4500 | 12.3700 | +4.212% | 10 | 1,483 | +97.979% |
| 2026-04-30 | 11.6600 | 11.8700 | 11.6600 | 11.8700 | -3.102% | 10 | 1,473 | +106.318% |
| 2026-04-29 | 12.3500 | 12.4000 | 12.2000 | 12.2500 | -5.039% | 185 | 1,438 | +99.918% |
| 2026-04-28 | 12.9000 | 13.0800 | 12.9000 | 12.9000 | +1.976% | 83 | 1,376 | +89.845% |
| 2026-04-27 | 12.1500 | 12.8500 | 12.1500 | 12.6500 | +6.303% | 32 | 1,353 | +93.597% |
| 2026-04-24 | 12.3700 | 12.5000 | 11.9000 | 11.9000 | -0.418% | 617 | 824 | +105.798% |
| 2026-04-23 | 11.9800 | 12.4000 | 11.6500 | 11.9500 | -0.830% | 18 | 822 | +104.937% |
| 2026-04-22 | 12.0100 | 12.1000 | 11.9700 | 12.0500 | -2.429% | 27 | 811 | +103.237% |
| 2026-04-21 | 11.9200 | 12.3500 | 11.8900 | 12.3500 | +6.009% | 22 | 816 | +98.300% |
| 2026-04-20 | 10.8500 | 11.9000 | 10.8000 | 11.6500 | +12.560% | 122 | 809 | +110.215% |
| 2026-04-17 | 10.2000 | 11.2000 | 10.0000 | 10.3500 | +35.117% | 216 | 763 | +136.618% |
| 2026-04-16 | 7.5500 | 7.8000 | 7.4500 | 7.6600 | -3.405% | 15 | 754 | +219.713% |
| 2026-04-15 | 8.1000 | 8.1000 | 7.8000 | 7.9300 | -6.596% | 50 | 754 | +208.827% |
| 2026-04-14 | 8.3500 | 8.4900 | 8.3500 | 8.4900 | -5.667% | 5 | 788 | +188.457% |
| 2026-04-13 | 9.1400 | 9.3900 | 9.0000 | 9.0000 | -2.174% | 34 | 783 | +172.111% |
| 2026-04-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.366% | 5 | 782 | +166.196% |
| 2026-04-09 | 10.4400 | 10.4400 | 9.6000 | 9.6200 | -9.671% | 92 | 777 | +154.574% |
| 2026-04-08 | 10.7200 | 10.7200 | 10.6300 | 10.6500 | -3.620% | 13 | 709 | +129.953% |
| 2026-04-07 | 11.0700 | 11.0800 | 11.0500 | 11.0500 | +3.561% | 42 | 705 | +121.629% |
| 2026-04-06 | 10.7000 | 10.7000 | 10.6700 | 10.6700 | -5.575% | 2 | 706 | +129.522% |
| 2026-04-02 | 11.8000 | 11.9900 | 11.3000 | 11.3000 | -6.224% | 20 | 708 | +116.726% |
| 2026-04-01 | 12.3500 | 12.3500 | 11.9000 | 12.0500 | -0.823% | 6 | 708 | +103.237% |
| 2026-03-31 | 12.8000 | 12.8000 | 12.1500 | 12.1500 | -10.662% | 5 | 707 | +101.564% |
| 2026-03-30 | 13.3500 | 13.6000 | 13.0500 | 13.6000 | +2.256% | 69 | 707 | +80.074% |
| 2026-03-27 | 13.2000 | 13.3000 | 13.0500 | 13.3000 | +0.377% | 6 | 767 | +84.135% |
| 2026-03-26 | 13.3500 | 13.6500 | 13.2500 | 13.2500 | -2.214% | 68 | 762 | +84.830% |
| 2026-03-25 | 13.6000 | 13.6000 | 13.4500 | 13.5500 | -2.867% | 31 | 716 | +80.738% |
| 2026-03-24 | 13.3500 | 14.0000 | 13.3500 | 13.9500 | +10.626% | 7 | 697 | +75.556% |
| 2026-03-23 | 13.8000 | 13.8000 | 12.6100 | 12.6100 | -10.567% | 2 | 692 | +94.211% |
| 2026-03-20 | 14.1500 | 14.1500 | 14.0500 | 14.1000 | -0.704% | 80 | 691 | +73.688% |
| 2026-03-19 | 13.4000 | 14.2500 | 13.4000 | 14.2000 | +10.506% | 28 | 621 | +72.465% |
| 2026-03-18 | 12.9500 | 12.9500 | 12.6500 | 12.8500 | +2.800% | 4 | 612 | +90.584% |
| 2026-03-17 | 12.6000 | 12.6100 | 12.5000 | 12.5000 | -3.475% | 6 | 612 | +95.920% |
| 2026-03-16 | 13.0200 | 13.1000 | 12.7000 | 12.9500 | -2.632% | 6 | 612 | +89.112% |
| 2026-03-13 | 12.8000 | 13.3000 | 12.8000 | 13.3000 | +0.758% | 4 | 613 | +84.135% |
| 2026-03-12 | 13.0000 | 13.3500 | 13.0000 | 13.2000 | +4.265% | 11 | 612 | +85.530% |
| 2026-03-11 | 12.4500 | 12.9500 | 12.4500 | 12.6600 | +9.610% | 7 | 609 | +93.444% |
| 2026-03-10 | 12.2000 | 12.5500 | 11.5500 | 11.5500 | -6.855% | 556 | 609 | +112.035% |
| 2026-03-09 | 12.3500 | 12.4000 | 12.3400 | 12.4000 | +4.202% | 45 | 132 | +97.500% |
| 2026-03-06 | 11.8800 | 12.2500 | 11.8800 | 11.9000 | +1.277% | 52 | 139 | +105.798% |
| 2026-03-04 | 12.2500 | 12.2500 | 11.5000 | 11.7500 | -5.622% | 42 | 125 | +108.426% |
| 2026-03-03 | 13.0000 | 13.0000 | 12.4500 | 12.4500 | +0.891% | 9 | 105 | +96.707% |
| 2026-03-02 | 12.3500 | 12.6000 | 12.0500 | 12.3400 | -2.451% | 46 | 102 | +98.460% |
| 2026-02-27 | 14.0500 | 14.1300 | 12.6500 | 12.6500 | 0.000% | 164 | 96 | +93.597% |