Dark

NFLX20280121C50
NFLX Jan 21 2028 50.00 Call (NFLX280121C00050000)
option OPRA

EOD

Jul 1, 2026

31.10+7.241%(+2.10)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.5500	31.1000	30.5500	31.1000	+7.241%	45	1,010	0.000%
2026-06-30	30.1400	30.1400	29.0000	29.0000	-9.005%	59	1,046	+7.241%
2026-06-29	31.8700	31.8700	31.8700	31.8700	+4.184%	1	1,040	-2.416%
2026-06-26	29.8000	31.4400	29.8000	30.5900	+4.760%	15	1,040	+1.667%
2026-06-25	29.0000	29.4000	29.0000	29.2000	-3.215%	14	1,033	+6.507%
2026-06-24	30.2900	30.8000	29.5000	30.1700	-0.132%	14	1,023	+3.083%
2026-06-23	30.6700	30.6700	30.1500	30.2100	-2.548%	22	1,018	+2.946%
2026-06-22	31.5500	31.5500	29.8500	31.0000	-9.805%	86	1,005	+0.323%
2026-06-18	34.2000	35.1000	34.0000	34.3700	+1.088%	13	903	-9.514%
2026-06-17	34.7600	34.7600	34.0000	34.0000	-2.718%	30	903	-8.529%
2026-06-16	35.8300	35.8300	34.9500	34.9500	-5.105%	2	903	-11.016%
2026-06-12	36.9500	36.9500	36.8300	36.8300	-2.048%	2	900	-15.558%
2026-06-11	37.3000	37.8300	36.8900	37.6000	-2.262%	652	900	-17.287%
2026-06-10	38.4700	38.4700	38.4700	38.4700	+0.812%	1	915	-19.158%
2026-06-09	38.1600	38.1600	38.1600	38.1600	-2.154%	5	914	-18.501%
2026-06-08	39.0000	39.0000	39.0000	39.0000	-2.913%	13	919	-20.256%
2026-06-02	40.5000	40.5000	40.0000	40.1700	-6.581%	10	906	-22.579%
2026-06-01	43.0000	43.0000	43.0000	43.0000	+1.176%	2	906	-27.674%
2026-05-28	42.5000	42.5000	42.5000	42.5000	-3.955%	2	906	-26.824%
2026-05-22	44.0000	44.2500	44.0000	44.2500	-2.747%	13	904	-29.718%
2026-05-18	45.5500	45.5700	45.5000	45.5000	-0.022%	3	906	-31.648%
2026-05-15	45.5100	45.5100	45.5100	45.5100	+6.706%	1	906	-31.663%
2026-05-13	42.6500	42.6500	42.6500	42.6500	-4.136%	1	904	-27.081%
2026-05-12	44.4900	44.4900	44.4900	44.4900	+5.929%	1	904	-30.097%
2026-05-11	43.5500	43.5500	42.0000	42.0000	-3.890%	3	904	-25.952%
2026-05-08	44.1500	44.1500	43.7000	43.7000	-2.455%	7	903	-28.833%
2026-05-07	44.9000	44.9000	44.8000	44.8000	+1.772%	6	901	-30.580%
2026-05-06	44.0200	44.0200	44.0200	44.0200	-0.520%	1	895	-29.350%
2026-05-05	45.4500	45.7000	44.2500	44.2500	-7.581%	37	894	-29.718%
2026-05-04	48.1700	48.1700	47.8300	47.8800	-1.074%	9	884	-35.046%
2026-05-01	49.9000	49.9000	48.4000	48.4000	-1.164%	42	840	-35.744%
2026-04-30	48.8200	48.9700	48.7500	48.9700	+2.085%	4	840	-36.492%
2026-04-29	48.0000	48.0100	47.9700	47.9700	+1.224%	4	840	-35.168%
2026-04-28	46.6700	47.3900	46.5900	47.3900	-0.021%	246	839	-34.374%
2026-04-27	47.2500	47.4000	47.2500	47.4000	-4.146%	5	774	-34.388%
2026-04-22	49.4600	49.4600	49.3800	49.4500	+1.938%	3	771	-37.108%
2026-04-21	48.9500	48.9500	48.5100	48.5100	-3.463%	4	773	-35.890%
2026-04-20	52.0000	52.0000	50.2000	50.2500	-4.703%	13	773	-38.109%
2026-04-17	50.4300	55.0000	50.4300	52.7300	-16.035%	297	781	-41.020%
2026-04-16	62.9000	62.9000	62.8000	62.8000	+1.290%	2	767	-50.478%
2026-04-15	61.6500	62.0000	61.6500	62.0000	+1.957%	12	767	-49.839%
2026-04-14	60.0000	60.8100	60.0000	60.8100	+3.771%	23	767	-48.857%
2026-04-13	57.8300	59.1000	57.8300	58.6000	+5.018%	27	747	-46.928%
2026-04-10	59.1000	59.1000	55.8000	55.8000	-3.377%	47	747	-44.265%
2026-04-09	57.4000	57.7500	57.4000	57.7500	+6.550%	4	748	-46.147%
2026-04-08	54.2000	54.2000	54.2000	54.2000	-1.401%	1	745	-42.620%
2026-04-07	54.9300	54.9700	53.2700	54.9700	+0.862%	6	745	-43.424%
2026-04-06	55.6600	55.7000	53.4000	54.5000	+1.793%	5	745	-42.936%
2026-04-02	53.5000	53.5500	53.4000	53.5400	+3.961%	38	741	-41.913%
2026-04-01	51.5000	51.5000	51.5000	51.5000	-0.962%	1	741	-39.612%
2026-03-31	50.6500	52.0000	50.6500	52.0000	+5.051%	9	741	-40.192%
2026-03-27	49.8000	49.8500	49.0000	49.5000	-1.000%	83	747	-37.172%
2026-03-26	49.1000	51.5000	49.1000	50.0000	+2.987%	10	709	-37.800%
2026-03-25	47.9600	48.5500	47.7500	48.5500	+2.211%	5	716	-35.942%
2026-03-24	48.8000	48.8000	47.5000	47.5000	-5.000%	18	718	-34.526%
2026-03-23	49.0000	50.0000	48.5000	50.0000	+4.167%	5	718	-37.800%
2026-03-20	47.7500	48.0000	47.5500	48.0000	+0.524%	17	719	-35.208%
2026-03-19	47.6500	47.7500	47.4500	47.7500	-5.726%	132	725	-34.869%
2026-03-18	50.3500	50.6500	50.3500	50.6500	-0.686%	4	630	-38.598%
2026-03-17	51.0000	51.0000	51.0000	51.0000	-0.971%	1	634	-39.020%
2026-03-16	51.9500	51.9500	51.5000	51.5000	+1.538%	2	635	-39.612%
2026-03-13	50.7200	50.7200	50.7200	50.7200	-0.549%	1	635	-38.683%
2026-03-12	51.0000	51.0000	51.0000	51.0000	0.000%	20	636	-39.020%
2026-03-11	53.4700	53.4700	51.0000	51.0000	-5.204%	3	653	-39.020%
2026-03-09	53.7000	53.8000	53.4200	53.8000	-1.411%	14	650	-42.193%
2026-03-06	54.6500	55.0800	54.5700	54.5700	-1.141%	5	647	-43.009%
2026-03-05	54.5200	55.2000	54.0000	55.2000	+1.284%	14	649	-43.659%
2026-03-04	54.7000	55.2100	54.3600	54.5000	+2.444%	15	659	-42.936%
2026-03-03	52.5000	53.2000	52.5000	53.2000	-0.561%	23	666	-41.541%
2026-03-02	53.1100	53.5000	52.0000	53.5000	+1.711%	14	657	-41.869%
2026-02-27	50.0500	52.6000	46.8000	52.6000	+24.792%	81	660	-40.875%
2026-02-26	40.6000	42.5000	40.6000	42.1500	+4.981%	63	669	-26.216%
2026-02-25	38.1500	40.4500	37.9700	40.1500	+14.063%	13	665	-22.540%
2026-02-24	34.5200	35.6500	34.5200	35.2000	+4.451%	21	665	-11.648%
2026-02-23	33.5000	33.7000	33.5000	33.7000	-7.392%	2	665	-7.715%
2026-02-20	35.8000	37.0000	35.7500	36.3900	+2.507%	10	663	-14.537%
2026-02-19	35.6000	35.6000	35.2500	35.5000	+0.567%	9	654	-12.394%
2026-02-18	35.1500	37.1500	35.1500	35.3000	+0.713%	72	647	-11.898%
2026-02-17	35.0500	35.0500	35.0500	35.0500	+0.603%	5	591	-11.270%
2026-02-13	34.0000	35.2000	34.0000	34.8400	-0.599%	34	577	-10.735%
2026-02-12	35.9500	35.9500	33.9900	35.0500	-5.906%	33	577	-11.270%
2026-02-11	39.0000	39.0000	37.2500	37.2500	-8.025%	6	558	-16.510%
2026-02-10	40.0000	41.4000	40.0000	40.5000	+5.195%	45	552	-23.210%
2026-02-09	38.5000	38.5000	38.5000	38.5000	-0.388%	1	544	-19.221%
2026-02-06	39.0000	39.0500	38.6500	38.6500	+0.390%	19	544	-19.534%
2026-02-05	39.6300	40.0600	38.2500	38.5000	+1.316%	16	527	-19.221%
2026-02-04	37.6200	39.2000	37.6200	38.0000	+1.333%	15	531	-18.158%
2026-02-03	39.5000	39.5000	37.5000	37.5000	-7.063%	8	522	-17.067%
2026-02-02	41.0000	41.0000	40.3500	40.3500	-0.370%	11	519	-22.924%
2026-01-30	40.6500	40.9500	40.1500	40.5000	+0.124%	23	511	-23.210%
2026-01-29	40.0000	40.4500	40.0000	40.4500	-3.230%	17	491	-23.115%
2026-01-28	43.9500	43.9500	41.8000	41.8000	+0.917%	5	485	-25.598%
2026-01-27	41.3300	41.7500	41.1900	41.4200	-3.450%	5	483	-24.915%
2026-01-26	43.0500	43.0500	42.9000	42.9000	-0.233%	5	482	-27.506%
2026-01-23	40.8500	43.2500	40.8500	43.0000	+6.568%	33	482	-27.674%
2026-01-22	41.8400	41.8400	40.3500	40.3500	-3.722%	33	460	-22.924%
2026-01-21	40.2500	42.2300	40.1900	41.9100	-6.242%	71	428	-25.793%
2026-01-20	45.8000	45.8000	44.7000	44.7000	-0.667%	124	412	-30.425%
2026-01-16	45.0000	45.0000	45.0000	45.0000	-2.174%	2	390	-30.889%
2026-01-15	46.0500	46.1000	45.9500	46.0000	+1.770%	4	390	-32.391%
2026-01-14	47.0700	47.0700	45.2000	45.2000	-3.108%	16	387	-31.195%
2026-01-13	47.6000	47.6000	46.4500	46.6500	+0.323%	9	383	-33.333%
2026-01-12	47.0000	47.1500	46.5000	46.5000	+0.432%	93	377	-33.118%
2026-01-09	46.2000	46.4000	45.4500	46.3000	-2.321%	8	316	-32.829%
2026-01-08	47.4800	47.5500	47.4000	47.4000	-0.878%	13	311	-34.388%
2026-01-07	47.8200	47.8200	47.8200	47.8200	+0.886%	1	306	-34.964%
2026-01-06	46.6700	47.7500	46.6700	47.4000	-1.660%	18	305	-34.388%
2026-01-05	48.2000	48.2000	48.2000	48.2000	-1.148%	10	295	-35.477%
2026-01-02	50.0000	50.0000	48.7600	48.7600	-3.940%	13	295	-36.218%
2025-12-31	50.5500	50.7600	50.5500	50.7600	+0.935%	53	235	-38.731%
2025-12-30	50.2900	50.2900	50.2900	50.2900	-0.613%	1	235	-38.159%
2025-12-29	50.5600	50.6000	50.5600	50.6000	-1.133%	20	234	-38.538%
2025-12-26	50.0500	51.1800	50.0500	51.1800	+3.185%	106	224	-39.234%
2025-12-24	50.0000	50.0000	49.6000	49.6000	-1.879%	6	112	-37.298%
2025-12-23	49.8500	50.5500	49.8500	50.5500	+0.838%	2	112	-38.477%
2025-12-22	50.1300	50.1300	50.1300	50.1300	-3.093%	10	120	-37.961%
2025-12-19	51.7300	51.7300	51.7300	51.7300	-0.519%	1	120	-39.880%
2025-12-17	52.0000	52.0000	52.0000	52.0000	+1.562%	1	119	-40.192%
2025-12-16	51.0000	51.2500	51.0000	51.2000	-1.652%	27	118	-39.258%
2025-12-12	51.8700	52.0600	51.8700	52.0600	+0.405%	13	91	-40.261%
2025-12-11	51.9000	51.9000	51.1500	51.8500	+3.082%	12	84	-40.019%
2025-12-10	51.8900	51.8900	50.3000	50.3000	-5.094%	2	72	-38.171%
2025-12-09	53.1000	53.1000	53.0000	53.0000	+0.189%	3	70	-41.321%
2025-12-08	53.1400	53.1400	52.9000	52.9000	-7.193%	2	67	-41.210%
2025-12-05	54.9300	58.0000	54.9300	57.0000	-5.000%	16	67	-45.439%
2025-12-03	61.0000	61.0000	59.8000	60.0000	-4.762%	11	61	-48.167%
2025-12-01	63.0000	63.0000	63.0000	63.0000	+3.279%	1	50	-50.635%
2025-11-24	59.0500	61.0000	59.0500	61.0000	-0.813%	11	49	-49.016%
2025-11-21	63.0000	63.0000	61.5000	61.5000	-8.209%	7	58	-49.431%
2025-11-19	67.0000	67.0000	67.0000	67.0000	0.000%	1	51	-53.582%