Dark

NFLX20280616C105
NFLX Jun 16 2028 105.00 Call (NFLX280616C00105000)
option OPRA

EOD

Jul 1, 2026

10.23+6.231%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.9000	10.2300	8.9000	10.2300	+6.231%	5	643	0.000%
2026-06-30	9.6300	9.6300	9.6300	9.6300	-4.179%	10	642	+6.231%
2026-06-29	10.8000	10.8000	9.9500	10.0500	+2.761%	42	642	+1.791%
2026-06-26	10.5000	10.7500	9.7800	9.7800	+9.396%	16	643	+4.601%
2026-06-25	9.0000	9.0000	8.9400	8.9400	-4.894%	2	637	+14.430%
2026-06-24	9.2000	9.4000	9.0000	9.4000	-10.048%	162	637	+8.830%
2026-06-23	9.8800	10.4500	9.8800	10.4500	+12.366%	2	637	-2.105%
2026-06-22	10.4300	10.4300	9.3000	9.3000	-16.517%	17	635	+10.000%
2026-06-17	11.2600	11.2600	11.0200	11.1400	-2.023%	15	650	-8.169%
2026-06-16	12.4000	12.4000	11.3700	11.3700	-9.762%	6	650	-10.026%
2026-06-15	12.6000	12.6000	12.6000	12.6000	+2.439%	1	638	-18.810%
2026-06-12	11.9000	12.6000	11.9000	12.3000	+0.244%	14	638	-16.829%
2026-06-11	12.2700	12.2700	12.2700	12.2700	-9.313%	40	638	-16.626%
2026-06-08	13.6500	13.6500	13.5300	13.5300	+3.282%	20	598	-24.390%
2026-06-05	13.8000	13.8000	13.1000	13.1000	-8.838%	3	616	-21.908%
2026-06-02	14.3700	14.3700	14.3700	14.3700	-5.023%	2	613	-28.810%
2026-05-29	15.1300	15.1300	15.1300	15.1300	+1.544%	1	611	-32.386%
2026-05-28	14.9000	14.9000	14.9000	14.9000	-7.338%	1	611	-31.342%
2026-05-22	18.0000	18.0000	16.0800	16.0800	-4.739%	4	612	-36.381%
2026-05-21	16.8800	16.8800	16.8800	16.8800	+4.715%	1	613	-39.396%
2026-05-20	16.1200	16.1200	16.1200	16.1200	-2.598%	1	613	-36.538%
2026-05-19	16.4200	16.5500	16.4200	16.5500	-2.647%	6	612	-38.187%
2026-05-18	16.0000	17.0500	16.0000	17.0000	+10.605%	19	612	-39.824%
2026-05-15	15.3700	15.3700	15.3700	15.3700	-4.415%	1	612	-33.442%
2026-05-13	16.0800	16.0800	16.0800	16.0800	+2.748%	1	606	-36.381%
2026-05-12	15.1500	15.6500	15.1500	15.6500	+8.681%	4	605	-34.633%
2026-05-11	15.5000	15.5000	14.4000	14.4000	-8.513%	3	605	-28.958%
2026-05-08	15.6500	15.7400	15.6500	15.7400	-3.138%	4	602	-35.006%
2026-05-07	16.2500	16.2500	16.2500	16.2500	+2.848%	6	604	-37.046%
2026-05-06	15.8700	15.8700	15.8000	15.8000	+0.637%	2	602	-35.253%
2026-05-05	17.2200	17.3000	15.7000	15.7000	-4.848%	7	600	-34.841%
2026-04-30	16.5000	16.5000	16.5000	16.5000	-8.840%	1	598	-38.000%
2026-04-29	18.1000	18.1000	18.1000	18.1000	-2.162%	1	599	-43.481%
2026-04-28	18.0000	18.5000	18.0000	18.5000	+2.778%	36	598	-44.703%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-2.703%	1	580	-43.167%
2026-04-24	18.4500	18.5000	18.3800	18.5000	-4.884%	4	579	-44.703%
2026-04-23	19.4500	19.4500	19.4500	19.4500	+0.777%	10	579	-47.404%
2026-04-22	19.5000	19.5000	19.1000	19.3000	+2.660%	4	569	-46.995%
2026-04-21	18.0000	19.3900	18.0000	18.8000	-2.742%	5	563	-45.585%
2026-04-20	20.0000	20.0400	19.3300	19.3300	-8.258%	24	563	-47.077%
2026-04-17	20.2000	21.5000	20.2000	21.0700	-24.750%	46	570	-51.448%
2026-04-16	28.5700	28.5700	27.7500	28.0000	+1.818%	36	574	-63.464%
2026-04-15	27.5000	27.5000	27.5000	27.5000	+4.167%	1	554	-62.800%
2026-04-14	26.7000	27.4500	26.4000	26.4000	+5.179%	43	554	-61.250%
2026-04-13	25.4700	25.4700	25.1000	25.1000	-1.761%	2	535	-59.243%
2026-04-10	25.1500	25.5500	25.1500	25.5500	+1.469%	2	535	-59.961%
2026-04-09	23.7500	25.3000	23.7500	25.1800	+6.021%	30	535	-59.373%
2026-04-08	22.5500	23.7500	22.5500	23.7500	+3.712%	23	528	-56.926%
2026-04-06	23.7000	23.8900	22.9000	22.9000	+9.308%	21	519	-55.328%
2026-04-01	20.9500	20.9500	20.9500	20.9500	+0.624%	2	517	-51.169%
2026-03-31	20.7500	20.8200	20.7500	20.8200	+4.100%	19	517	-50.865%
2026-03-30	20.0000	20.0000	20.0000	20.0000	-0.299%	1	516	-48.850%
2026-03-27	20.1200	20.1200	20.0600	20.0600	+1.058%	2	516	-49.003%
2026-03-26	19.8500	19.8500	19.8500	19.8500	-2.120%	1	518	-48.463%
2026-03-23	20.2800	20.2800	20.2800	20.2800	+6.401%	1	518	-49.556%
2026-03-20	19.2000	19.2000	19.0600	19.0600	-5.315%	2	519	-46.327%
2026-03-19	20.1300	20.1300	20.1300	20.1300	-5.935%	1	519	-49.180%
2026-03-13	21.4000	21.4000	21.4000	21.4000	-0.926%	1	518	-52.196%
2026-03-12	21.7500	21.7500	21.6000	21.6000	-2.041%	6	518	-52.639%
2026-03-11	22.1700	22.1700	21.8000	22.0500	+0.227%	4	518	-53.605%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-5.172%	1	517	-53.500%
2026-03-09	23.2000	23.2000	23.2000	23.2000	-2.521%	3	518	-55.905%
2026-03-05	23.9500	23.9500	23.8000	23.8000	+2.146%	6	515	-57.017%
2026-03-04	23.0000	23.7500	22.8000	23.3000	+4.018%	34	519	-56.094%
2026-03-03	22.4800	22.4800	22.1000	22.4000	+0.946%	3	516	-54.330%
2026-03-02	22.4000	23.1000	22.1900	22.1900	+2.447%	17	519	-53.898%
2026-02-27	19.4000	21.9100	18.9500	21.6600	+31.193%	35	515	-52.770%
2026-02-26	17.0500	17.0500	16.5100	16.5100	+9.774%	4	538	-38.038%
2026-02-25	15.0000	15.0400	15.0000	15.0400	+19.270%	10	529	-31.981%
2026-02-24	12.5500	12.6100	12.4900	12.6100	+6.234%	12	529	-18.874%
2026-02-23	11.2200	11.8700	11.2200	11.8700	+1.453%	4	519	-13.816%
2026-02-13	11.7900	12.0000	11.7000	11.7000	-9.302%	10	511	-12.564%
2026-02-12	12.9000	12.9000	12.9000	12.9000	-4.089%	2	511	-20.698%
2026-02-11	13.3000	13.5200	13.3000	13.4500	-8.503%	26	511	-23.941%
2026-02-10	16.0500	16.0500	14.7000	14.7000	+1.730%	7	513	-30.408%
2026-02-06	14.1300	14.5300	14.1000	14.4500	+4.710%	40	511	-29.204%
2026-02-05	13.8000	13.8000	13.8000	13.8000	-1.429%	3	535	-25.870%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+3.093%	1	538	-26.929%
2026-02-03	14.3700	14.3800	13.5800	13.5800	-10.126%	14	537	-24.669%
2026-02-02	15.1100	15.1100	15.1100	15.1100	+0.399%	10	547	-32.296%
2026-01-29	14.9500	15.1000	14.9500	15.0500	-8.288%	6	537	-32.027%
2026-01-28	16.4500	16.4500	16.4100	16.4100	-1.025%	14	535	-37.660%
2026-01-27	16.1000	16.5800	15.6500	16.5800	-1.602%	13	521	-38.299%
2026-01-26	17.2400	17.2500	16.5500	16.8500	-1.289%	164	523	-39.288%
2026-01-23	15.7500	17.0700	15.7500	17.0700	+10.058%	6	540	-40.070%
2026-01-22	16.0000	16.2500	15.5100	15.5100	+0.065%	19	541	-34.043%
2026-01-21	16.0000	16.5000	15.3500	15.5000	-16.216%	24	527	-34.000%
2026-01-20	19.0000	19.0000	18.5000	18.5000	-2.632%	3	510	-44.703%
2026-01-16	19.0000	19.0000	19.0000	19.0000	+2.592%	1	506	-46.158%
2026-01-15	19.8100	19.8100	18.5200	18.5200	-0.430%	9	506	-44.762%
2026-01-14	20.5200	20.5200	18.4000	18.6000	-6.297%	18	505	-45.000%
2026-01-13	19.2600	19.8500	19.2600	19.8500	+3.117%	2	505	-48.463%
2026-01-12	19.3000	19.3000	19.2000	19.2500	+3.774%	15	506	-46.857%
2026-01-09	18.4000	18.6500	18.4000	18.5500	-5.933%	24	492	-44.852%
2026-01-08	19.3000	19.7200	19.2000	19.7200	+1.128%	24	511	-48.124%
2026-01-07	19.5000	19.5000	19.5000	19.5000	-2.256%	1	488	-47.538%
2026-01-06	19.5500	19.9500	19.3900	19.9500	-2.967%	11	487	-48.722%
2026-01-05	20.5500	20.5600	20.3600	20.5600	+2.851%	3	476	-50.243%
2026-01-02	20.8200	20.8200	19.9900	19.9900	-7.880%	14	476	-48.824%
2025-12-31	21.5900	21.7000	21.5700	21.7000	+1.402%	14	470	-52.857%
2025-12-30	21.4000	21.4900	21.1000	21.4000	-1.018%	9	470	-52.196%
2025-12-29	22.0000	22.0000	21.6200	21.6200	-1.548%	3	466	-52.683%
2025-12-26	21.5000	21.9600	21.5000	21.9600	+2.617%	3	463	-53.415%
2025-12-24	21.1400	21.5500	21.1400	21.4000	+1.856%	61	462	-52.196%
2025-12-23	21.2500	21.3500	21.0100	21.0100	-1.822%	3	462	-51.309%
2025-12-22	21.5000	21.7500	21.4000	21.4000	-3.777%	7	461	-52.196%
2025-12-19	22.6500	22.6500	22.2400	22.2400	-0.626%	15	457	-54.002%
2025-12-18	22.5000	22.5000	22.0100	22.3800	-5.169%	5	447	-54.290%
2025-12-17	24.0700	24.0700	23.6000	23.6000	+4.936%	22	446	-56.653%
2025-12-16	22.2100	22.4900	22.0500	22.4900	-9.497%	148	444	-54.513%
2025-12-15	23.4000	24.8500	22.5000	24.8500	+7.158%	114	447	-58.833%
2025-12-12	24.1500	24.1500	23.1900	23.1900	+5.649%	12	335	-55.886%
2025-12-10	24.3400	24.3400	21.8000	21.9500	-7.966%	15	335	-53.394%
2025-12-09	23.8100	24.1900	23.4100	23.8500	+0.846%	19	325	-57.107%
2025-12-08	26.0000	26.0000	23.1900	23.6500	-8.687%	81	321	-56.744%
2025-12-05	24.9000	28.5000	24.7000	25.9000	-6.566%	105	251	-60.502%
2025-12-04	27.4900	27.9000	26.8900	27.7200	-0.108%	119	163	-63.095%
2025-12-03	29.0000	29.0000	27.0000	27.7500	-11.200%	35	52	-63.135%
2025-12-02	31.5500	31.5500	30.5800	31.2500	+0.257%	10	24	-67.264%
2025-12-01	29.7500	31.5000	29.7500	31.1700	+1.630%	9	16	-67.180%
2025-11-28	30.0500	31.0000	30.0500	30.6700	+4.143%	6	9	-66.645%
2025-11-26	30.3000	30.5000	29.1000	29.4500	0.000%	7	0	-65.263%