NFLX280616C00115000
NFLX Jun 16 2028 115.00 Call
optionOPRA
EODOct 8, 2026
5.60USD+7.900%(+0.41)200Vol773OI
NFLX280616C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.7500 | 5.7500 | 5.5900 | 5.6000 | +7.900% | 200 | 871 | 0.000% |
| 2026-10-07 | 5.0000 | 5.1900 | 5.0000 | 5.1900 | +16.629% | 6 | 871 | +7.900% |
| 2026-10-05 | 4.5700 | 4.5700 | 4.4500 | 4.4500 | -5.319% | 6 | 873 | +25.843% |
| 2026-10-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 10 | 873 | +19.149% |
| 2026-10-01 | 5.0000 | 5.5000 | 4.7400 | 4.8000 | -10.112% | 14 | 880 | +16.667% |
| 2026-09-30 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -3.784% | 1 | 880 | +4.869% |
| 2026-09-29 | 5.5500 | 5.5700 | 5.5500 | 5.5500 | +6.731% | 15 | 871 | +0.901% |
| 2026-09-28 | 5.3000 | 5.3000 | 5.1900 | 5.2000 | -7.965% | 6 | 868 | +7.692% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.237% | 1 | 867 | -0.885% |
| 2026-09-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.145% | 1 | 866 | -5.085% |
| 2026-09-21 | 6.1000 | 6.6400 | 6.1000 | 6.6400 | +10.299% | 3 | 864 | -15.663% |
| 2026-09-18 | 6.2000 | 6.2000 | 6.0200 | 6.0200 | -19.733% | 7 | 865 | -6.977% |
| 2026-09-16 | 7.7000 | 8.1200 | 7.5000 | 7.5000 | -14.286% | 201 | 718 | -25.333% |
| 2026-09-14 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +20.690% | 2 | 720 | -36.000% |
| 2026-09-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.685% | 1 | 720 | -22.759% |
| 2026-09-10 | 7.4500 | 7.5000 | 7.4500 | 7.4500 | -1.455% | 47 | 715 | -24.832% |
| 2026-09-09 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -9.569% | 2 | 716 | -25.926% |
| 2026-09-04 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -16.816% | 5 | 716 | -33.014% |
| 2026-08-25 | 10.0800 | 10.0800 | 10.0500 | 10.0500 | +2.551% | 2 | 716 | -44.279% |
| 2026-08-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +9.497% | 1 | 716 | -42.857% |
| 2026-08-14 | 8.8500 | 9.0000 | 8.8500 | 8.9500 | +18.074% | 60 | 676 | -37.430% |
| 2026-08-12 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -6.420% | 1 | 676 | -26.121% |
| 2026-08-11 | 8.8400 | 8.8400 | 8.0000 | 8.1000 | -3.800% | 13 | 667 | -30.864% |
| 2026-08-10 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +10.789% | 1 | 666 | -33.492% |
| 2026-08-03 | 7.7600 | 7.7600 | 7.6000 | 7.6000 | +2.981% | 4 | 664 | -26.316% |
| 2026-07-30 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -4.651% | 2 | 665 | -24.119% |
| 2026-07-28 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +14.667% | 2 | 665 | -27.649% |
| 2026-07-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.878% | 3 | 665 | -17.037% |
| 2026-07-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.934% | 3 | 665 | -19.424% |
| 2026-07-23 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -9.632% | 1 | 665 | -12.226% |
| 2026-07-22 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +14.797% | 1 | 666 | -20.680% |
| 2026-07-21 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | -1.600% | 37 | 629 | -8.943% |
| 2026-07-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 4 | 629 | -10.400% |
| 2026-07-17 | 5.9900 | 6.7900 | 5.6000 | 6.7000 | -20.238% | 77 | 666 | -16.418% |
| 2026-07-15 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | +3.704% | 6 | 670 | -33.333% |
| 2026-07-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -9.295% | 1 | 669 | -30.864% |
| 2026-07-08 | 8.9300 | 8.9300 | 8.8900 | 8.9300 | -12.878% | 3 | 669 | -37.290% |
| 2026-07-02 | 9.4500 | 10.2500 | 8.8500 | 10.2500 | +25.000% | 5 | 667 | -45.366% |
| 2026-06-29 | 8.8600 | 8.8600 | 8.2000 | 8.2000 | -5.202% | 4 | 667 | -31.707% |
| 2026-06-26 | 8.5600 | 8.6500 | 8.2000 | 8.6500 | +15.027% | 14 | 658 | -35.260% |
| 2026-06-24 | 7.4500 | 7.5200 | 7.4500 | 7.5200 | -6.000% | 3 | 658 | -25.532% |
| 2026-06-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 2 | 657 | -30.000% |
| 2026-06-22 | 8.7500 | 8.7500 | 7.6000 | 7.6000 | -11.111% | 87 | 648 | -26.316% |
| 2026-06-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.724% | 2 | 648 | -34.503% |
| 2026-06-17 | 9.2000 | 10.1500 | 8.7000 | 8.7000 | -5.946% | 78 | 582 | -35.632% |
| 2026-06-16 | 10.0000 | 10.0000 | 9.0000 | 9.2500 | -11.058% | 17 | 566 | -39.459% |
| 2026-06-15 | 10.5000 | 10.5000 | 9.9800 | 10.4000 | +1.961% | 14 | 572 | -46.154% |
| 2026-06-12 | 10.2000 | 10.2000 | 9.9000 | 10.2000 | -2.205% | 7 | 566 | -45.098% |
| 2026-06-11 | 10.2000 | 10.4300 | 10.1800 | 10.4300 | -3.871% | 6 | 563 | -46.309% |
| 2026-06-08 | 11.1000 | 11.1000 | 10.7500 | 10.8500 | +3.137% | 9 | 561 | -48.387% |
| 2026-06-05 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -2.593% | 3 | 563 | -46.768% |
| 2026-06-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.000% | 4 | 559 | -48.148% |
| 2026-06-03 | 10.7500 | 12.0000 | 10.6900 | 12.0000 | -2.041% | 3 | 557 | -53.333% |
| 2026-05-29 | 12.3500 | 12.3500 | 12.2500 | 12.2500 | -2.000% | 4 | 557 | -54.286% |
| 2026-05-28 | 11.9300 | 12.5000 | 11.9300 | 12.5000 | +0.402% | 5 | 557 | -55.200% |
| 2026-05-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -4.231% | 1 | 557 | -55.020% |
| 2026-05-18 | 13.5200 | 13.5200 | 13.0000 | 13.0000 | -1.813% | 2 | 558 | -56.923% |
| 2026-05-15 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -2.719% | 3 | 558 | -57.704% |
| 2026-05-12 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +11.466% | 1 | 558 | -58.854% |
| 2026-05-11 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -4.235% | 2 | 556 | -54.136% |
| 2026-05-06 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -10.338% | 1 | 555 | -56.078% |
| 2026-05-05 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -10.566% | 1 | 555 | -60.619% |
| 2026-04-30 | 15.9500 | 16.0000 | 15.9000 | 15.9000 | +5.788% | 67 | 536 | -64.780% |
| 2026-04-27 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.118% | 1 | 536 | -62.741% |
| 2026-04-24 | 15.0700 | 15.3000 | 14.5500 | 15.2000 | -1.935% | 32 | 559 | -63.158% |
| 2026-04-23 | 15.4500 | 15.5000 | 15.4500 | 15.5000 | +3.402% | 2 | 559 | -63.871% |
| 2026-04-21 | 15.5000 | 15.5000 | 14.9900 | 14.9900 | -3.725% | 3 | 557 | -62.642% |
| 2026-04-20 | 16.6000 | 16.6000 | 15.5700 | 15.5700 | -12.282% | 52 | 521 | -64.033% |
| 2026-04-17 | 17.2000 | 17.7500 | 17.1500 | 17.7500 | -26.349% | 32 | 535 | -68.451% |
| 2026-04-16 | 23.1000 | 24.1000 | 23.1000 | 24.1000 | +3.656% | 18 | 536 | -76.763% |
| 2026-04-15 | 23.1500 | 23.2500 | 23.1500 | 23.2500 | +1.219% | 2 | 536 | -75.914% |
| 2026-04-14 | 21.8700 | 22.9700 | 21.0000 | 22.9700 | +7.588% | 23 | 536 | -75.620% |
| 2026-04-13 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +2.153% | 3 | 519 | -73.770% |
| 2026-04-10 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +6.633% | 1 | 522 | -73.206% |
| 2026-04-09 | 19.6500 | 19.6500 | 19.6000 | 19.6000 | +0.256% | 2 | 522 | -71.429% |
| 2026-04-08 | 19.5000 | 19.5500 | 19.4000 | 19.5500 | -6.905% | 20 | 522 | -71.355% |
| 2026-04-06 | 21.2500 | 21.2500 | 21.0000 | 21.0000 | +10.526% | 2 | 528 | -73.333% |
| 2026-04-02 | 17.8500 | 19.0000 | 17.8500 | 19.0000 | +15.152% | 2 | 530 | -70.526% |
| 2026-03-27 | 16.8200 | 16.8200 | 16.2900 | 16.5000 | +5.431% | 37 | 530 | -66.061% |
| 2026-03-25 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -4.573% | 2 | 548 | -64.217% |
| 2026-03-24 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +2.500% | 2 | 550 | -65.854% |
| 2026-03-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 550 | -65.000% |
| 2026-03-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -9.707% | 1 | 551 | -65.000% |
| 2026-03-19 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | +8.049% | 1 | 550 | -68.397% |
| 2026-03-18 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -7.345% | 1 | 550 | -65.854% |
| 2026-03-17 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -1.228% | 1 | 550 | -68.362% |
| 2026-03-16 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | +1.243% | 2 | 551 | -68.750% |
| 2026-03-13 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -2.479% | 1 | 551 | -68.362% |
| 2026-03-11 | 19.0000 | 19.0000 | 18.1500 | 18.1500 | -9.250% | 3 | 551 | -69.146% |
| 2026-03-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.781% | 1 | 552 | -72.000% |
| 2026-03-04 | 19.7100 | 19.7500 | 19.0000 | 19.6500 | +5.080% | 17 | 552 | -71.501% |
| 2026-03-03 | 19.0000 | 19.0000 | 18.0000 | 18.7000 | -0.690% | 49 | 565 | -70.053% |
| 2026-03-02 | 18.5000 | 19.0000 | 18.5000 | 18.8300 | +4.611% | 32 | 599 | -70.260% |
| 2026-02-27 | 16.5000 | 18.6000 | 14.8000 | 18.0000 | +33.829% | 80 | 600 | -68.889% |
| 2026-02-26 | 12.9400 | 13.4500 | 12.9400 | 13.4500 | +3.462% | 50 | 660 | -58.364% |
| 2026-02-25 | 12.5000 | 13.0000 | 12.5000 | 13.0000 | +28.713% | 4 | 650 | -56.923% |
| 2026-02-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.604% | 2 | 650 | -44.554% |
| 2026-02-20 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -0.766% | 6 | 652 | -45.998% |
| 2026-02-19 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +7.732% | 1 | 652 | -46.411% |
| 2026-02-17 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -3.674% | 6 | 652 | -42.268% |
| 2026-02-13 | 9.8300 | 10.0700 | 9.8300 | 10.0700 | +2.755% | 7 | 647 | -44.389% |
| 2026-02-12 | 10.8000 | 10.8000 | 9.5000 | 9.8000 | -11.392% | 124 | 647 | -42.857% |
| 2026-02-11 | 11.4000 | 11.4000 | 10.7900 | 11.0600 | -8.595% | 140 | 640 | -49.367% |
| 2026-02-06 | 11.6500 | 12.1000 | 11.6500 | 12.1000 | +8.813% | 6 | 634 | -53.719% |
| 2026-02-05 | 12.4000 | 12.4000 | 11.1200 | 11.1200 | -3.723% | 4 | 634 | -49.640% |
| 2026-02-04 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +3.867% | 3 | 635 | -51.515% |
| 2026-02-03 | 11.5000 | 11.5000 | 11.0400 | 11.1200 | -17.569% | 124 | 633 | -49.640% |
| 2026-02-02 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +7.920% | 1 | 582 | -58.488% |
| 2026-01-30 | 12.6000 | 12.6000 | 12.4500 | 12.5000 | +1.215% | 44 | 583 | -55.200% |
| 2026-01-29 | 13.0000 | 13.0000 | 12.3500 | 12.3500 | -11.596% | 14 | 556 | -54.656% |
| 2026-01-26 | 14.6000 | 14.6000 | 13.8800 | 13.9700 | -0.072% | 14 | 544 | -59.914% |
| 2026-01-23 | 12.9300 | 13.9800 | 12.9300 | 13.9800 | +8.372% | 5 | 537 | -59.943% |
| 2026-01-22 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | -4.089% | 5 | 537 | -56.589% |
| 2026-01-21 | 13.5900 | 13.5900 | 12.5000 | 13.4500 | -13.226% | 103 | 537 | -58.364% |
| 2026-01-20 | 16.4600 | 16.4800 | 15.5000 | 15.5000 | -0.958% | 37 | 458 | -63.871% |
| 2026-01-16 | 15.9000 | 15.9000 | 15.6500 | 15.6500 | -2.795% | 6 | 437 | -64.217% |
| 2026-01-15 | 16.3000 | 16.3800 | 16.0000 | 16.1000 | +1.899% | 16 | 437 | -65.217% |
| 2026-01-14 | 17.0000 | 17.0000 | 15.4000 | 15.8000 | -1.312% | 40 | 430 | -64.557% |
| 2026-01-13 | 15.6400 | 16.5800 | 15.6400 | 16.0100 | -0.373% | 47 | 412 | -65.022% |
| 2026-01-12 | 16.2000 | 17.2000 | 15.8000 | 16.0700 | +3.677% | 86 | 385 | -65.152% |
| 2026-01-09 | 15.3500 | 15.7500 | 15.3500 | 15.5000 | -4.908% | 4 | 328 | -63.871% |
| 2026-01-08 | 16.0000 | 16.7500 | 15.8000 | 16.3000 | -1.511% | 10 | 329 | -65.644% |
| 2026-01-07 | 16.7500 | 16.7500 | 16.5000 | 16.5500 | -0.301% | 23 | 328 | -66.163% |
| 2026-01-06 | 16.1500 | 16.6000 | 16.1500 | 16.6000 | -4.046% | 3 | 325 | -66.265% |
| 2026-01-05 | 17.2000 | 17.3000 | 16.6000 | 17.3000 | +4.532% | 7 | 322 | -67.630% |
| 2026-01-02 | 17.0000 | 17.0000 | 16.4500 | 16.5500 | -9.760% | 39 | 322 | -66.163% |
| 2025-12-31 | 17.8000 | 18.3400 | 17.5000 | 18.3400 | -0.865% | 207 | 328 | -69.466% |
| 2025-12-29 | 17.9700 | 18.5000 | 17.9700 | 18.5000 | 0.000% | 11 | 328 | -69.730% |
| 2025-12-26 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +2.210% | 22 | 318 | -69.730% |
| 2025-12-24 | 17.7500 | 18.1000 | 17.7500 | 18.1000 | +2.841% | 3 | 317 | -69.061% |
| 2025-12-23 | 19.0000 | 19.0000 | 17.6000 | 17.6000 | -7.368% | 3 | 317 | -68.182% |
| 2025-12-19 | 19.8000 | 19.8000 | 18.8000 | 19.0000 | -3.651% | 20 | 314 | -70.526% |
| 2025-12-17 | 20.4300 | 20.5500 | 19.4000 | 19.7200 | +4.727% | 13 | 294 | -71.602% |
| 2025-12-16 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +0.160% | 1 | 291 | -70.260% |
| 2025-12-15 | 18.5000 | 18.8000 | 18.5000 | 18.8000 | -4.569% | 203 | 291 | -70.213% |
| 2025-12-12 | 20.2000 | 20.2000 | 19.7000 | 19.7000 | +1.914% | 13 | 91 | -71.574% |
| 2025-12-11 | 18.7000 | 19.8500 | 18.6000 | 19.3300 | +7.389% | 20 | 88 | -71.029% |
| 2025-12-10 | 20.0000 | 20.0000 | 18.0000 | 18.0000 | -12.833% | 9 | 78 | -68.889% |
| 2025-12-08 | 20.8000 | 20.8000 | 19.7900 | 20.6500 | -4.839% | 13 | 71 | -72.881% |
| 2025-12-05 | 20.8200 | 25.0000 | 20.8200 | 21.7000 | -16.249% | 22 | 62 | -74.194% |
| 2025-12-02 | 26.8300 | 26.8300 | 25.9100 | 25.9100 | -0.231% | 38 | 40 | -78.387% |
| 2025-11-28 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +2.770% | 1 | 2 | -78.437% |
| 2025-11-26 | 25.3500 | 25.3500 | 25.2700 | 25.2700 | 0.000% | 3 | 0 | -77.839% |