Dark

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

EOD

Aug 20, 2026

36.20-0.686%(-0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.4600	36.4600	35.9000	36.2000	-0.686%	22	1,214	0.000%
2026-08-19	34.7300	36.5500	34.7300	36.4500	+7.364%	22	1,218	-0.686%
2026-08-18	34.4000	34.5000	33.9500	33.9500	+4.462%	39	1,216	+6.627%
2026-08-17	33.6000	33.6000	32.5000	32.5000	-4.412%	8	1,250	+11.385%
2026-08-14	34.1500	34.1500	33.7500	34.0000	-0.961%	54	1,244	+6.471%
2026-08-13	32.8000	34.3300	31.9000	34.3300	+12.190%	54	1,213	+5.447%
2026-08-12	31.0400	31.0400	30.1000	30.6000	-2.080%	315	1,181	+18.301%
2026-08-11	33.6000	33.6000	31.2500	31.2500	-1.108%	10	1,012	+15.840%
2026-08-10	31.0000	31.6000	31.0000	31.6000	+5.333%	7	1,008	+14.557%
2026-08-07	30.0000	30.0000	30.0000	30.0000	0.000%	50	1,006	+20.667%
2026-08-06	30.0000	30.0000	30.0000	30.0000	-3.038%	1	1,056	+20.667%
2026-08-05	30.9400	30.9400	30.9400	30.9400	+1.776%	1	1,057	+17.001%
2026-08-04	29.7000	30.4300	29.7000	30.4000	+1.266%	10	1,056	+19.079%
2026-08-03	30.7500	30.7500	29.6000	30.0200	+0.738%	14	1,056	+20.586%
2026-07-30	27.5000	29.8000	27.5000	29.8000	-0.997%	9	1,064	+21.477%
2026-07-29	29.2500	30.2400	29.2500	30.1000	+2.906%	7	1,069	+20.266%
2026-07-28	30.7500	30.7500	29.2500	29.2500	+5.216%	64	1,072	+23.761%
2026-07-27	27.4500	28.6400	27.4500	27.8000	+0.688%	54	1,076	+30.216%
2026-07-24	26.8000	27.6100	26.8000	27.6100	+3.797%	10	1,078	+31.112%
2026-07-23	26.3300	26.8200	26.3300	26.6000	+0.758%	13	1,079	+36.090%
2026-07-22	28.1000	28.1000	26.4000	26.4000	+0.571%	11	1,079	+37.121%
2026-07-21	25.3600	26.2500	24.6300	26.2500	+2.982%	63	1,077	+37.905%
2026-07-20	26.1500	26.4500	25.2000	25.4900	-6.971%	90	1,074	+42.016%
2026-07-17	24.0000	27.4000	23.5000	27.4000	-12.179%	74	1,052	+32.117%
2026-07-16	30.8000	31.4000	30.3100	31.2000	-0.096%	230	1,034	+16.026%
2026-07-15	30.6000	31.6200	30.6000	31.2300	+0.742%	473	1,079	+15.914%
2026-07-14	30.5000	31.0000	30.4000	31.0000	-1.462%	3	1,047	+16.774%
2026-07-13	31.8200	31.8200	31.4600	31.4600	+4.692%	7	1,045	+15.067%
2026-07-10	31.7500	31.7500	30.0000	30.0500	-5.799%	36	1,039	+20.466%
2026-07-09	31.8000	31.9500	31.6500	31.9000	-3.480%	6	1,009	+13.480%
2026-07-07	33.6500	33.9500	33.0500	33.0500	-1.343%	6	1,012	+9.531%
2026-07-06	32.7700	33.6100	32.7700	33.5000	-4.286%	11	1,009	+8.060%
2026-07-02	34.0000	35.0000	34.0000	35.0000	+12.540%	3	1,010	+3.429%
2026-07-01	30.5500	31.1000	30.5500	31.1000	+7.241%	45	1,010	+16.399%
2026-06-30	30.1400	30.1400	29.0000	29.0000	-9.005%	59	1,046	+24.828%
2026-06-29	31.8700	31.8700	31.8700	31.8700	+4.184%	1	1,040	+13.586%
2026-06-26	29.8000	31.4400	29.8000	30.5900	+4.760%	15	1,040	+18.339%
2026-06-25	29.0000	29.4000	29.0000	29.2000	-3.215%	14	1,033	+23.973%
2026-06-24	30.2900	30.8000	29.5000	30.1700	-0.132%	14	1,023	+19.987%
2026-06-23	30.6700	30.6700	30.1500	30.2100	-2.548%	22	1,018	+19.828%
2026-06-22	31.5500	31.5500	29.8500	31.0000	-9.805%	86	1,005	+16.774%
2026-06-18	34.2000	35.1000	34.0000	34.3700	+1.088%	13	903	+5.324%
2026-06-17	34.7600	34.7600	34.0000	34.0000	-2.718%	30	903	+6.471%
2026-06-16	35.8300	35.8300	34.9500	34.9500	-5.105%	2	903	+3.577%
2026-06-12	36.9500	36.9500	36.8300	36.8300	-2.048%	2	900	-1.711%
2026-06-11	37.3000	37.8300	36.8900	37.6000	-2.262%	652	900	-3.723%
2026-06-10	38.4700	38.4700	38.4700	38.4700	+0.812%	1	915	-5.901%
2026-06-09	38.1600	38.1600	38.1600	38.1600	-2.154%	5	914	-5.136%
2026-06-08	39.0000	39.0000	39.0000	39.0000	-2.913%	13	919	-7.179%
2026-06-02	40.5000	40.5000	40.0000	40.1700	-6.581%	10	906	-9.883%
2026-06-01	43.0000	43.0000	43.0000	43.0000	+1.176%	2	906	-15.814%
2026-05-28	42.5000	42.5000	42.5000	42.5000	-3.955%	2	906	-14.824%
2026-05-22	44.0000	44.2500	44.0000	44.2500	-2.747%	13	904	-18.192%
2026-05-18	45.5500	45.5700	45.5000	45.5000	-0.022%	3	906	-20.440%
2026-05-15	45.5100	45.5100	45.5100	45.5100	+6.706%	1	906	-20.457%
2026-05-13	42.6500	42.6500	42.6500	42.6500	-4.136%	1	904	-15.123%
2026-05-12	44.4900	44.4900	44.4900	44.4900	+5.929%	1	904	-18.633%
2026-05-11	43.5500	43.5500	42.0000	42.0000	-3.890%	3	904	-13.810%
2026-05-08	44.1500	44.1500	43.7000	43.7000	-2.455%	7	903	-17.162%
2026-05-07	44.9000	44.9000	44.8000	44.8000	+1.772%	6	901	-19.196%
2026-05-06	44.0200	44.0200	44.0200	44.0200	-0.520%	1	895	-17.765%
2026-05-05	45.4500	45.7000	44.2500	44.2500	-7.581%	37	894	-18.192%
2026-05-04	48.1700	48.1700	47.8300	47.8800	-1.074%	9	884	-24.394%
2026-05-01	49.9000	49.9000	48.4000	48.4000	-1.164%	42	840	-25.207%
2026-04-30	48.8200	48.9700	48.7500	48.9700	+2.085%	4	840	-26.077%
2026-04-29	48.0000	48.0100	47.9700	47.9700	+1.224%	4	840	-24.536%
2026-04-28	46.6700	47.3900	46.5900	47.3900	-0.021%	246	839	-23.613%
2026-04-27	47.2500	47.4000	47.2500	47.4000	-4.146%	5	774	-23.629%
2026-04-22	49.4600	49.4600	49.3800	49.4500	+1.938%	3	771	-26.795%
2026-04-21	48.9500	48.9500	48.5100	48.5100	-3.463%	4	773	-25.376%
2026-04-20	52.0000	52.0000	50.2000	50.2500	-4.703%	13	773	-27.960%
2026-04-17	50.4300	55.0000	50.4300	52.7300	-16.035%	297	781	-31.348%
2026-04-16	62.9000	62.9000	62.8000	62.8000	+1.290%	2	767	-42.357%
2026-04-15	61.6500	62.0000	61.6500	62.0000	+1.957%	12	767	-41.613%
2026-04-14	60.0000	60.8100	60.0000	60.8100	+3.771%	23	767	-40.470%
2026-04-13	57.8300	59.1000	57.8300	58.6000	+5.018%	27	747	-38.225%
2026-04-10	59.1000	59.1000	55.8000	55.8000	-3.377%	47	747	-35.125%
2026-04-09	57.4000	57.7500	57.4000	57.7500	+6.550%	4	748	-37.316%
2026-04-08	54.2000	54.2000	54.2000	54.2000	-1.401%	1	745	-33.210%
2026-04-07	54.9300	54.9700	53.2700	54.9700	+0.862%	6	745	-34.146%
2026-04-06	55.6600	55.7000	53.4000	54.5000	+1.793%	5	745	-33.578%
2026-04-02	53.5000	53.5500	53.4000	53.5400	+3.961%	38	741	-32.387%
2026-04-01	51.5000	51.5000	51.5000	51.5000	-0.962%	1	741	-29.709%
2026-03-31	50.6500	52.0000	50.6500	52.0000	+5.051%	9	741	-30.385%
2026-03-27	49.8000	49.8500	49.0000	49.5000	-1.000%	83	747	-26.869%
2026-03-26	49.1000	51.5000	49.1000	50.0000	+2.987%	10	709	-27.600%
2026-03-25	47.9600	48.5500	47.7500	48.5500	+2.211%	5	716	-25.438%
2026-03-24	48.8000	48.8000	47.5000	47.5000	-5.000%	18	718	-23.789%
2026-03-23	49.0000	50.0000	48.5000	50.0000	+4.167%	5	718	-27.600%
2026-03-20	47.7500	48.0000	47.5500	48.0000	+0.524%	17	719	-24.583%
2026-03-19	47.6500	47.7500	47.4500	47.7500	-5.726%	132	725	-24.188%
2026-03-18	50.3500	50.6500	50.3500	50.6500	-0.686%	4	630	-28.529%
2026-03-17	51.0000	51.0000	51.0000	51.0000	-0.971%	1	634	-29.020%
2026-03-16	51.9500	51.9500	51.5000	51.5000	+1.538%	2	635	-29.709%
2026-03-13	50.7200	50.7200	50.7200	50.7200	-0.549%	1	635	-28.628%
2026-03-12	51.0000	51.0000	51.0000	51.0000	0.000%	20	636	-29.020%
2026-03-11	53.4700	53.4700	51.0000	51.0000	-5.204%	3	653	-29.020%
2026-03-09	53.7000	53.8000	53.4200	53.8000	-1.411%	14	650	-32.714%
2026-03-06	54.6500	55.0800	54.5700	54.5700	-1.141%	5	647	-33.663%
2026-03-05	54.5200	55.2000	54.0000	55.2000	+1.284%	14	649	-34.420%
2026-03-04	54.7000	55.2100	54.3600	54.5000	+2.444%	15	659	-33.578%
2026-03-03	52.5000	53.2000	52.5000	53.2000	-0.561%	23	666	-31.955%
2026-03-02	53.1100	53.5000	52.0000	53.5000	+1.711%	14	657	-32.336%
2026-02-27	50.0500	52.6000	46.8000	52.6000	+24.792%	81	660	-31.179%
2026-02-26	40.6000	42.5000	40.6000	42.1500	+4.981%	63	669	-14.116%
2026-02-25	38.1500	40.4500	37.9700	40.1500	+14.063%	13	665	-9.838%
2026-02-24	34.5200	35.6500	34.5200	35.2000	+4.451%	21	665	+2.841%
2026-02-23	33.5000	33.7000	33.5000	33.7000	-7.392%	2	665	+7.418%
2026-02-20	35.8000	37.0000	35.7500	36.3900	+2.507%	10	663	-0.522%
2026-02-19	35.6000	35.6000	35.2500	35.5000	+0.567%	9	654	+1.972%
2026-02-18	35.1500	37.1500	35.1500	35.3000	+0.713%	72	647	+2.550%
2026-02-17	35.0500	35.0500	35.0500	35.0500	+0.603%	5	591	+3.281%
2026-02-13	34.0000	35.2000	34.0000	34.8400	-0.599%	34	577	+3.904%
2026-02-12	35.9500	35.9500	33.9900	35.0500	-5.906%	33	577	+3.281%
2026-02-11	39.0000	39.0000	37.2500	37.2500	-8.025%	6	558	-2.819%
2026-02-10	40.0000	41.4000	40.0000	40.5000	+5.195%	45	552	-10.617%
2026-02-09	38.5000	38.5000	38.5000	38.5000	-0.388%	1	544	-5.974%
2026-02-06	39.0000	39.0500	38.6500	38.6500	+0.390%	19	544	-6.339%
2026-02-05	39.6300	40.0600	38.2500	38.5000	+1.316%	16	527	-5.974%
2026-02-04	37.6200	39.2000	37.6200	38.0000	+1.333%	15	531	-4.737%
2026-02-03	39.5000	39.5000	37.5000	37.5000	-7.063%	8	522	-3.467%
2026-02-02	41.0000	41.0000	40.3500	40.3500	-0.370%	11	519	-10.285%
2026-01-30	40.6500	40.9500	40.1500	40.5000	+0.124%	23	511	-10.617%
2026-01-29	40.0000	40.4500	40.0000	40.4500	-3.230%	17	491	-10.507%
2026-01-28	43.9500	43.9500	41.8000	41.8000	+0.917%	5	485	-13.397%
2026-01-27	41.3300	41.7500	41.1900	41.4200	-3.450%	5	483	-12.603%
2026-01-26	43.0500	43.0500	42.9000	42.9000	-0.233%	5	482	-15.618%
2026-01-23	40.8500	43.2500	40.8500	43.0000	+6.568%	33	482	-15.814%
2026-01-22	41.8400	41.8400	40.3500	40.3500	-3.722%	33	460	-10.285%
2026-01-21	40.2500	42.2300	40.1900	41.9100	-6.242%	71	428	-13.624%
2026-01-20	45.8000	45.8000	44.7000	44.7000	-0.667%	124	412	-19.016%
2026-01-16	45.0000	45.0000	45.0000	45.0000	-2.174%	2	390	-19.556%
2026-01-15	46.0500	46.1000	45.9500	46.0000	+1.770%	4	390	-21.304%
2026-01-14	47.0700	47.0700	45.2000	45.2000	-3.108%	16	387	-19.912%
2026-01-13	47.6000	47.6000	46.4500	46.6500	+0.323%	9	383	-22.401%
2026-01-12	47.0000	47.1500	46.5000	46.5000	+0.432%	93	377	-22.151%
2026-01-09	46.2000	46.4000	45.4500	46.3000	-2.321%	8	316	-21.814%
2026-01-08	47.4800	47.5500	47.4000	47.4000	-0.878%	13	311	-23.629%
2026-01-07	47.8200	47.8200	47.8200	47.8200	+0.886%	1	306	-24.299%
2026-01-06	46.6700	47.7500	46.6700	47.4000	-1.660%	18	305	-23.629%
2026-01-05	48.2000	48.2000	48.2000	48.2000	-1.148%	10	295	-24.896%
2026-01-02	50.0000	50.0000	48.7600	48.7600	-3.940%	13	295	-25.759%
2025-12-31	50.5500	50.7600	50.5500	50.7600	+0.935%	53	235	-28.684%
2025-12-30	50.2900	50.2900	50.2900	50.2900	-0.613%	1	235	-28.017%
2025-12-29	50.5600	50.6000	50.5600	50.6000	-1.133%	20	234	-28.458%
2025-12-26	50.0500	51.1800	50.0500	51.1800	+3.185%	106	224	-29.269%
2025-12-24	50.0000	50.0000	49.6000	49.6000	-1.879%	6	112	-27.016%
2025-12-23	49.8500	50.5500	49.8500	50.5500	+0.838%	2	112	-28.388%
2025-12-22	50.1300	50.1300	50.1300	50.1300	-3.093%	10	120	-27.788%
2025-12-19	51.7300	51.7300	51.7300	51.7300	-0.519%	1	120	-30.021%
2025-12-17	52.0000	52.0000	52.0000	52.0000	+1.562%	1	119	-30.385%
2025-12-16	51.0000	51.2500	51.0000	51.2000	-1.652%	27	118	-29.297%
2025-12-12	51.8700	52.0600	51.8700	52.0600	+0.405%	13	91	-30.465%
2025-12-11	51.9000	51.9000	51.1500	51.8500	+3.082%	12	84	-30.183%
2025-12-10	51.8900	51.8900	50.3000	50.3000	-5.094%	2	72	-28.032%
2025-12-09	53.1000	53.1000	53.0000	53.0000	+0.189%	3	70	-31.698%
2025-12-08	53.1400	53.1400	52.9000	52.9000	-7.193%	2	67	-31.569%
2025-12-05	54.9300	58.0000	54.9300	57.0000	-5.000%	16	67	-36.491%
2025-12-03	61.0000	61.0000	59.8000	60.0000	-4.762%	11	61	-39.667%
2025-12-01	63.0000	63.0000	63.0000	63.0000	+3.279%	1	50	-42.540%
2025-11-24	59.0500	61.0000	59.0500	61.0000	-0.813%	11	49	-40.656%
2025-11-21	63.0000	63.0000	61.5000	61.5000	-8.209%	7	58	-41.138%
2025-11-19	67.0000	67.0000	67.0000	67.0000	0.000%	1	51	-45.970%