Dark

NFLX20280616C100
NFLX Jun 16 2028 100.00 Call (NFLX280616C00100000)
option OPRA

EOD

Aug 20, 2026

13.45-2.182%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3400	13.5000	13.3400	13.4500	-2.182%	10	4,178	0.000%
2026-08-19	12.5000	13.7500	12.5000	13.7500	+14.108%	69	4,177	-2.182%
2026-08-18	11.9000	12.8500	11.9000	12.0500	+9.347%	29	4,173	+11.618%
2026-08-17	11.8500	11.8500	11.0200	11.0200	-11.840%	10	4,166	+22.051%
2026-08-14	12.5000	12.7000	12.1000	12.5000	+0.402%	24	4,166	+7.600%
2026-08-13	11.6500	12.5000	11.6000	12.4500	+21.463%	217	4,150	+8.032%
2026-08-12	10.6500	10.8000	10.2000	10.2500	-6.221%	162	4,150	+31.220%
2026-08-11	11.8000	12.0300	10.9000	10.9300	-6.180%	20	4,095	+23.056%
2026-08-10	11.0000	11.6500	10.7500	11.6500	+5.909%	147	4,095	+15.451%
2026-08-07	10.5000	11.0000	10.5000	11.0000	+2.900%	21	4,012	+22.273%
2026-08-06	10.9500	10.9500	10.4600	10.6900	-2.818%	14	4,014	+25.819%
2026-08-05	11.1500	11.1500	10.7000	11.0000	+2.326%	60	4,017	+22.273%
2026-08-04	9.7500	10.7500	9.7500	10.7500	+2.381%	17	3,997	+25.116%
2026-08-03	10.7600	11.0000	10.4000	10.5000	+5.528%	45	4,009	+28.095%
2026-07-31	10.2000	10.4100	9.1500	9.9500	-6.397%	408	4,002	+35.176%
2026-07-30	10.0000	10.7000	9.5500	10.6300	+0.758%	60	4,211	+26.529%
2026-07-29	10.2300	10.8000	10.2300	10.5500	+3.431%	25	4,197	+27.488%
2026-07-28	10.3000	10.6500	10.2000	10.2000	+4.508%	137	4,198	+31.863%
2026-07-27	9.5000	9.7800	9.5000	9.7600	+4.946%	11	4,207	+37.807%
2026-07-24	9.1100	10.2000	9.0100	9.3000	+3.911%	42	4,198	+44.624%
2026-07-23	8.8300	9.1000	8.7000	8.9500	-3.763%	271	4,174	+50.279%
2026-07-22	9.7500	9.7500	9.2500	9.3000	+14.110%	31	4,022	+44.624%
2026-07-21	8.3600	8.7000	8.0800	8.1500	-3.550%	44	4,015	+65.031%
2026-07-20	8.6500	8.7000	8.1500	8.4500	-9.626%	116	3,990	+59.172%
2026-07-17	7.7000	11.2000	7.7000	9.3500	-16.889%	127	3,993	+43.850%
2026-07-16	12.3500	12.3500	11.2000	11.2500	+2.273%	23	3,939	+19.556%
2026-07-15	11.3500	11.5500	11.0000	11.0000	-3.509%	57	3,936	+22.273%
2026-07-14	10.8000	11.4500	10.8000	11.4000	+1.786%	21	3,963	+17.982%
2026-07-13	11.9000	12.2000	11.2000	11.2000	+1.818%	279	3,956	+20.089%
2026-07-10	11.0000	11.2500	10.4500	11.0000	-6.621%	299	3,857	+22.273%
2026-07-09	12.2000	12.2000	11.5600	11.7800	-3.443%	23	3,724	+14.177%
2026-07-08	12.0000	12.2000	11.8000	12.2000	-4.314%	72	3,713	+10.246%
2026-07-07	12.7000	13.0600	12.5000	12.7500	+7.143%	9	3,720	+5.490%
2026-07-06	12.1500	12.9000	11.9000	11.9000	-13.455%	25	3,718	+13.025%
2026-07-02	12.1000	13.7500	12.1000	13.7500	+19.565%	68	3,724	-2.182%
2026-07-01	10.6800	11.5000	10.6800	11.5000	+9.733%	334	3,724	+16.957%
2026-06-30	10.7800	10.7800	10.4500	10.4800	-8.870%	258	3,470	+28.340%
2026-06-29	11.7500	12.3500	11.2000	11.5000	+6.679%	27	3,220	+16.957%
2026-06-26	9.9000	11.8000	9.9000	10.7800	+8.451%	51	3,210	+24.768%
2026-06-25	10.9000	10.9000	9.9400	9.9400	-4.789%	113	3,183	+35.312%
2026-06-24	10.4600	10.4600	10.0400	10.4400	+0.385%	53	3,097	+28.831%
2026-06-23	11.2000	12.0000	10.4000	10.4000	-7.965%	30	3,083	+29.327%
2026-06-22	12.0000	12.1500	10.4000	11.3000	-13.210%	80	3,096	+19.027%
2026-06-18	12.1500	13.0200	12.1500	13.0200	+7.603%	28	3,044	+3.303%
2026-06-17	12.4900	12.6200	12.1000	12.1000	-6.923%	53	3,044	+11.157%
2026-06-16	13.2500	13.4000	12.2000	13.0000	-8.322%	52	3,044	+3.462%
2026-06-15	13.7500	14.1800	13.7500	14.1800	+3.353%	4	3,032	-5.148%
2026-06-12	13.9500	14.0000	13.2500	13.7200	-4.722%	14	3,032	-1.968%
2026-06-11	14.5000	14.9000	13.6700	14.4000	-2.571%	50	3,032	-6.597%
2026-06-10	15.0000	15.0000	14.6500	14.7800	+1.931%	27	3,030	-8.999%
2026-06-09	15.3500	15.3500	14.3800	14.5000	-3.333%	31	3,027	-7.241%
2026-06-08	15.3000	15.3000	15.0000	15.0000	+2.041%	8	3,024	-10.333%
2026-06-05	14.5000	14.7000	14.2800	14.7000	+1.309%	19	3,018	-8.503%
2026-06-04	15.0500	15.4000	14.2500	14.5100	+0.764%	24	3,015	-7.305%
2026-06-03	15.0000	15.1200	14.3800	14.4000	-7.751%	78	3,005	-6.597%
2026-06-02	16.0000	16.0000	15.5000	15.6100	-7.469%	342	3,008	-13.837%
2026-06-01	17.2000	17.2000	15.9500	16.8700	-0.765%	18	2,830	-20.273%
2026-05-29	16.8500	17.0000	16.2500	17.0000	+0.592%	17	2,824	-20.882%
2026-05-28	16.9300	17.0000	16.2600	16.9000	-3.977%	27	2,821	-20.414%
2026-05-27	17.6000	17.6000	17.6000	17.6000	+0.285%	1	2,809	-23.580%
2026-05-26	17.5000	17.8100	17.3100	17.5500	-3.039%	6	2,808	-23.362%
2026-05-22	19.0000	19.0000	18.0000	18.1000	-4.485%	19	2,807	-25.691%
2026-05-21	18.1500	19.0500	18.1500	18.9500	+5.278%	9	2,803	-29.024%
2026-05-20	17.3500	18.0000	17.3500	18.0000	-5.263%	4	2,803	-25.278%
2026-05-19	19.2500	19.2500	19.0000	19.0000	+2.151%	2	2,799	-29.211%
2026-05-18	18.3000	18.8000	18.3000	18.6000	+9.155%	32	2,799	-27.688%
2026-05-15	17.6300	17.6300	16.9500	17.0400	-0.351%	8	2,799	-21.068%
2026-05-14	17.5400	17.8000	17.0000	17.1000	-2.564%	15	2,787	-21.345%
2026-05-13	17.0500	17.9500	17.0500	17.5500	+0.862%	9	2,774	-23.362%
2026-05-12	16.9000	18.4500	16.9000	17.4000	+6.748%	33	2,774	-22.701%
2026-05-11	17.0000	17.1700	16.0000	16.3000	-7.649%	36	2,774	-17.485%
2026-05-08	17.4100	17.6500	17.3000	17.6500	-2.540%	14	2,750	-23.796%
2026-05-07	19.0000	19.0000	17.9000	18.1100	+1.173%	11	2,740	-25.732%
2026-05-06	17.6500	18.1000	17.3800	17.9000	+0.845%	59	2,735	-24.860%
2026-05-05	18.8000	18.8000	17.5200	17.7500	-10.579%	21	2,695	-24.225%
2026-05-04	20.3400	20.4700	19.8500	19.8500	-1.733%	44	2,687	-32.242%
2026-05-01	21.5700	21.5700	19.9000	20.2000	-8.597%	11	2,687	-33.416%
2026-04-30	19.8000	22.1000	19.8000	22.1000	+8.068%	18	2,687	-39.140%
2026-04-29	20.5300	20.5300	20.4500	20.4500	+5.412%	3	2,688	-34.230%
2026-04-28	18.9800	19.5500	18.9800	19.4000	-2.020%	13	2,687	-30.670%
2026-04-27	20.0000	20.6800	19.8000	19.8000	-3.462%	27	2,678	-32.071%
2026-04-24	20.2600	20.6800	20.2000	20.5100	-2.100%	4	2,666	-34.422%
2026-04-23	22.0000	22.0000	20.6500	20.9500	-0.946%	6	2,665	-35.800%
2026-04-22	20.6500	21.5000	20.6500	21.1500	+2.372%	52	2,661	-36.407%
2026-04-21	21.8200	21.8200	20.6600	20.6600	-5.011%	43	2,615	-34.898%
2026-04-20	23.2000	23.2200	21.0000	21.7500	-8.805%	42	2,615	-38.161%
2026-04-17	24.4500	25.5300	21.0000	23.8500	-21.803%	174	2,614	-43.606%
2026-04-16	30.6600	31.5000	30.2500	30.5000	+0.826%	32	2,525	-55.902%
2026-04-15	28.8000	30.4000	28.8000	30.2500	+2.058%	81	2,533	-55.537%
2026-04-14	28.2000	29.9500	27.0000	29.6400	+5.668%	26	2,525	-54.622%
2026-04-13	27.5100	28.1300	27.4900	28.0500	+3.697%	17	2,540	-52.050%
2026-04-10	26.6400	27.5000	26.6400	27.0500	-1.815%	24	2,535	-50.277%
2026-04-09	25.3700	27.5500	25.3700	27.5500	+7.407%	32	2,546	-51.180%
2026-04-08	27.0000	27.0000	24.8600	25.6500	+1.343%	7	2,560	-47.563%
2026-04-07	25.5000	25.9500	25.1800	25.3100	+0.119%	95	2,557	-46.859%
2026-04-06	26.6000	27.3500	24.7600	25.2800	+2.848%	67	2,553	-46.796%
2026-04-02	23.0000	24.5800	23.0000	24.5800	+6.870%	77	2,569	-45.281%
2026-04-01	22.2000	23.1000	22.2000	23.0000	-2.128%	24	2,569	-41.522%
2026-03-31	22.8000	23.5000	22.5000	23.5000	+9.302%	11	2,579	-42.766%
2026-03-30	20.6500	21.8500	20.6500	21.5000	-1.286%	7	2,578	-37.442%
2026-03-27	22.3900	23.4000	21.7800	21.7800	-0.138%	29	2,581	-38.246%
2026-03-26	22.0000	22.5000	20.5000	21.8100	+5.058%	15	2,581	-38.331%
2026-03-25	20.7600	20.7600	20.7600	20.7600	-0.717%	1	2,583	-35.212%
2026-03-24	21.4300	21.4300	20.9100	20.9100	-4.955%	2	2,583	-35.677%
2026-03-23	21.1000	22.0000	20.0000	22.0000	+4.762%	20	2,583	-38.864%
2026-03-20	20.9000	21.1200	20.5500	21.0000	-1.408%	10	2,597	-35.952%
2026-03-19	23.5000	23.5000	20.9500	21.3000	-6.579%	32	2,598	-36.854%
2026-03-17	24.2500	24.2500	22.8000	22.8000	-3.512%	5	2,590	-41.009%
2026-03-16	23.6200	23.8100	23.2000	23.6300	+0.768%	10	2,590	-43.081%
2026-03-13	24.0500	24.0500	23.4500	23.4500	-0.213%	6	2,592	-42.644%
2026-03-12	23.4000	23.6500	22.8800	23.5000	-2.083%	60	2,588	-42.766%
2026-03-11	24.0000	24.0000	24.0000	24.0000	-2.041%	3	2,573	-43.958%
2026-03-10	24.9400	24.9400	24.4000	24.5000	-2.778%	29	2,570	-45.102%
2026-03-09	25.2500	25.3600	23.5000	25.2000	-3.002%	63	2,573	-46.627%
2026-03-06	25.7000	26.1200	25.3800	25.9800	-0.460%	32	2,596	-48.229%
2026-03-05	25.6800	26.2500	25.2500	26.1000	+1.953%	78	2,601	-48.467%
2026-03-04	25.8500	26.0000	24.6000	25.6000	+3.728%	169	2,635	-47.461%
2026-03-03	24.0000	25.9800	22.5500	24.6800	+0.081%	25	2,605	-45.502%
2026-03-02	23.4000	25.0000	23.1500	24.6600	+3.788%	152	2,608	-45.458%
2026-02-27	21.5000	24.2300	20.9000	23.7600	+53.290%	216	2,602	-43.392%
2026-02-26	17.0000	18.3600	15.5000	15.5000	-8.284%	23	2,658	-13.226%
2026-02-25	15.8400	16.9500	15.6500	16.9000	+20.714%	36	2,644	-20.414%
2026-02-24	13.5000	14.0000	13.5000	14.0000	+6.870%	18	2,644	-3.929%
2026-02-23	13.8000	13.8000	12.8500	13.1000	-7.420%	38	2,643	+2.672%
2026-02-20	13.0000	14.1500	13.0000	14.1500	+7.605%	5	2,628	-4.947%
2026-02-19	13.6000	14.1000	13.1500	13.1500	-5.396%	18	2,628	+2.281%
2026-02-18	13.2700	14.2500	13.2700	13.9000	+2.432%	30	2,617	-3.237%
2026-02-17	13.4000	13.5700	12.6000	13.5700	+3.588%	27	2,598	-0.884%
2026-02-13	13.0000	13.6000	13.0000	13.1000	-2.239%	19	2,587	+2.672%
2026-02-12	14.4500	14.4500	13.0000	13.4000	-10.067%	83	2,587	+0.373%
2026-02-11	15.4300	15.5000	14.8000	14.9000	-8.589%	108	2,534	-9.732%
2026-02-10	17.2500	17.4400	16.3000	16.3000	+4.153%	20	2,524	-17.485%
2026-02-09	15.2500	15.7000	15.0000	15.6500	-3.096%	25	2,518	-14.058%
2026-02-06	15.5800	16.1500	15.5300	16.1500	+4.194%	15	2,522	-16.718%
2026-02-05	15.9700	16.7000	15.4000	15.5000	+1.639%	44	2,511	-13.226%
2026-02-04	15.0000	15.5200	14.7000	15.2500	+2.075%	25	2,492	-11.803%
2026-02-03	16.0000	16.0000	14.5600	14.9400	-9.455%	58	2,478	-9.973%
2026-02-02	16.9200	17.8600	16.5000	16.5000	-2.482%	14	2,462	-18.485%
2026-01-30	16.6800	17.0000	16.6000	16.9200	+1.989%	73	2,463	-20.508%
2026-01-29	17.2500	17.2500	16.3800	16.5900	-5.092%	27	2,456	-18.927%
2026-01-28	18.1400	18.2100	15.9500	17.4800	-2.781%	36	2,444	-23.055%
2026-01-27	17.4600	17.9800	17.4000	17.9800	-2.016%	8	2,436	-25.195%
2026-01-26	18.8300	18.8300	18.3500	18.3500	-1.661%	38	2,436	-26.703%
2026-01-23	17.7000	19.1000	17.7000	18.6600	+9.315%	27	2,412	-27.921%
2026-01-22	17.6200	18.0000	16.8200	17.0700	-4.637%	225	2,408	-21.207%
2026-01-21	17.0000	18.8500	16.9400	17.9000	-11.823%	149	2,374	-24.860%
2026-01-20	20.9500	22.7500	20.3000	20.3000	-0.490%	60	2,335	-33.744%
2026-01-16	21.0500	21.0500	20.2800	20.4000	-0.585%	43	2,299	-34.069%
2026-01-15	21.7000	21.7000	20.4100	20.5200	-0.533%	73	2,299	-34.454%
2026-01-14	21.8700	21.8700	20.2000	20.6300	-4.047%	283	2,275	-34.804%
2026-01-13	20.6500	21.5000	20.6500	21.5000	+1.176%	153	2,289	-37.442%
2026-01-12	21.0000	21.5000	20.8000	21.2500	+1.190%	82	2,297	-36.706%
2026-01-09	20.9000	21.0500	20.1800	21.0000	-2.326%	139	2,290	-35.952%
2026-01-08	21.4500	21.8500	20.9000	21.5000	-0.232%	162	2,249	-37.442%
2026-01-07	22.1500	22.4500	21.1500	21.5500	+0.233%	106	2,270	-37.587%
2026-01-06	21.5000	21.6500	21.0000	21.5000	-2.273%	221	2,226	-37.442%
2026-01-05	22.0000	22.6800	21.9200	22.0000	+1.711%	53	2,097	-38.864%
2026-01-02	22.5000	22.9000	21.0000	21.6300	-7.957%	209	2,050	-37.818%
2025-12-31	23.5000	24.1500	23.0000	23.5000	+0.427%	282	2,016	-42.766%
2025-12-30	23.0500	23.7000	23.0500	23.4000	-0.637%	102	2,016	-42.521%
2025-12-29	23.8500	24.2500	23.2500	23.5500	-1.875%	46	1,944	-42.887%
2025-12-26	23.3500	24.1500	23.2000	24.0000	+2.916%	397	1,941	-43.958%
2025-12-24	23.3700	23.7500	22.9000	23.3200	+0.086%	29	1,749	-42.324%
2025-12-23	24.0000	24.0000	23.1000	23.3000	-0.129%	23	1,749	-42.275%
2025-12-22	23.5800	23.8000	23.1000	23.3300	-3.794%	52	1,733	-42.349%
2025-12-19	23.9500	24.8000	23.9500	24.2500	+1.677%	257	1,709	-44.536%
2025-12-18	24.6700	25.0000	23.6100	23.8500	-5.357%	221	1,593	-43.606%
2025-12-17	26.0200	26.4300	24.5800	25.2000	+3.067%	436	1,514	-46.627%
2025-12-16	24.0000	24.5500	24.0000	24.4500	+1.537%	56	1,327	-44.990%
2025-12-15	25.0000	25.0000	24.0800	24.0800	-5.938%	123	1,314	-44.145%
2025-12-12	25.3000	26.1500	24.8500	25.6000	+5.437%	172	1,230	-47.461%
2025-12-11	23.7500	25.2400	23.7100	24.2800	+2.189%	145	1,231	-44.605%
2025-12-10	25.5400	25.6000	23.2000	23.7600	-8.085%	353	1,171	-43.392%
2025-12-09	26.0000	26.7000	25.2500	25.8500	-3.002%	206	1,017	-47.969%
2025-12-08	28.1500	28.2500	25.2500	26.6500	-5.496%	568	1,022	-49.531%
2025-12-05	27.6000	31.0000	26.3000	28.2000	-5.969%	411	517	-52.305%
2025-12-04	29.7000	30.4500	29.2000	29.9900	-0.958%	53	149	-55.152%
2025-12-03	30.0000	32.6500	29.0000	30.2800	-7.316%	96	112	-55.581%
2025-12-02	33.0000	33.5000	32.6700	32.6700	-4.974%	4	17	-58.831%
2025-12-01	33.0600	34.3800	33.0600	34.3800	+4.182%	12	17	-60.878%
2025-11-28	33.3600	34.3500	33.0000	33.0000	0.000%	5	5	-59.242%