NFLX280616C00125000
NFLX Jun 16 2028 125.00 Call
optionOPRA
EODOct 8, 2026
4.55USD+16.667%(+0.65)2Vol1,402OI
NFLX280616C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.2000 | 4.5500 | 4.2000 | 4.5500 | +16.667% | 2 | 1,402 | 0.000% |
| 2026-10-06 | 4.0000 | 4.0000 | 3.7500 | 3.9000 | +8.635% | 4 | 1,403 | +16.667% |
| 2026-10-05 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | +2.571% | 50 | 1,448 | +26.741% |
| 2026-10-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.914% | 1 | 1,447 | +30.000% |
| 2026-10-01 | 4.1000 | 4.1000 | 3.6200 | 3.7200 | -10.791% | 1,168 | 800 | +22.312% |
| 2026-09-30 | 4.3300 | 4.3300 | 4.1700 | 4.1700 | +1.707% | 2 | 799 | +9.113% |
| 2026-09-28 | 4.3500 | 4.4000 | 4.1000 | 4.1000 | -10.870% | 206 | 600 | +10.976% |
| 2026-09-25 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -2.128% | 20 | 619 | -1.087% |
| 2026-09-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.738% | 10 | 619 | -3.191% |
| 2026-09-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +4.888% | 5 | 614 | -11.650% |
| 2026-09-22 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -5.395% | 6 | 617 | -7.332% |
| 2026-09-21 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +7.676% | 1 | 616 | -12.331% |
| 2026-09-18 | 4.5000 | 4.9600 | 4.5000 | 4.8200 | -15.439% | 113 | 511 | -5.602% |
| 2026-09-17 | 5.7500 | 5.8000 | 5.7000 | 5.7000 | -10.377% | 28 | 484 | -20.175% |
| 2026-09-16 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -1.395% | 1 | 484 | -28.459% |
| 2026-09-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -11.644% | 10 | 484 | -29.457% |
| 2026-09-14 | 7.0000 | 7.3500 | 6.5000 | 7.3000 | +21.667% | 24 | 487 | -37.671% |
| 2026-09-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 31 | 463 | -24.167% |
| 2026-09-08 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -10.314% | 2 | 462 | -24.167% |
| 2026-09-04 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -17.813% | 5 | 457 | -31.988% |
| 2026-09-02 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +4.092% | 1 | 457 | -44.103% |
| 2026-09-01 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -4.750% | 1 | 456 | -41.816% |
| 2026-08-25 | 8.1800 | 8.2100 | 8.1800 | 8.2100 | +3.924% | 2 | 456 | -44.580% |
| 2026-08-20 | 8.0100 | 8.0100 | 7.9000 | 7.9000 | -2.469% | 3 | 457 | -42.405% |
| 2026-08-19 | 7.7500 | 8.2200 | 7.7500 | 8.1000 | +8.725% | 68 | 459 | -43.827% |
| 2026-08-14 | 7.3500 | 7.4500 | 7.3500 | 7.4500 | +2.759% | 35 | 494 | -38.926% |
| 2026-08-13 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | +14.173% | 86 | 470 | -37.241% |
| 2026-08-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 1 | 469 | -28.346% |
| 2026-08-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.405% | 10 | 479 | -28.906% |
| 2026-08-04 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -0.969% | 1 | 479 | -25.775% |
| 2026-08-03 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -4.769% | 1 | 479 | -26.494% |
| 2026-07-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.362% | 1 | 480 | -30.000% |
| 2026-07-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +16.514% | 25 | 505 | -28.346% |
| 2026-07-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.810% | 15 | 520 | -16.514% |
| 2026-07-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 5 | 520 | -13.333% |
| 2026-07-22 | 5.2000 | 5.2000 | 5.0000 | 5.1000 | +0.990% | 16 | 519 | -10.784% |
| 2026-07-21 | 4.8800 | 5.0500 | 4.8000 | 5.0500 | +3.272% | 21 | 510 | -9.901% |
| 2026-07-20 | 5.2000 | 5.2000 | 4.8900 | 4.8900 | -9.444% | 15 | 509 | -6.953% |
| 2026-07-17 | 5.7000 | 5.7000 | 4.6000 | 5.4000 | -19.403% | 50 | 485 | -15.741% |
| 2026-07-14 | 6.0000 | 6.7100 | 6.0000 | 6.7000 | -1.471% | 10 | 484 | -32.090% |
| 2026-07-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 1 | 484 | -33.088% |
| 2026-07-10 | 6.7500 | 6.7500 | 6.3300 | 6.4500 | -2.273% | 33 | 466 | -29.457% |
| 2026-07-09 | 6.8200 | 6.8200 | 6.6000 | 6.6000 | -2.941% | 2 | 465 | -31.061% |
| 2026-07-01 | 6.2500 | 6.8000 | 6.2500 | 6.8000 | +13.333% | 3 | 464 | -33.088% |
| 2026-06-30 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -10.714% | 11 | 453 | -24.167% |
| 2026-06-29 | 6.7500 | 6.7500 | 6.7200 | 6.7200 | +0.299% | 2 | 452 | -32.292% |
| 2026-06-26 | 6.5000 | 6.7000 | 6.3500 | 6.7000 | +17.544% | 6 | 454 | -32.090% |
| 2026-06-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 455 | -20.175% |
| 2026-06-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 2 | 453 | -24.167% |
| 2026-06-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 4 | 455 | -28.346% |
| 2026-06-22 | 6.1600 | 6.4000 | 6.1600 | 6.4000 | -11.724% | 11 | 445 | -28.906% |
| 2026-06-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -10.494% | 2 | 445 | -37.241% |
| 2026-06-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.000% | 1 | 446 | -43.827% |
| 2026-06-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.926% | 1 | 446 | -49.444% |
| 2026-06-08 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -2.697% | 1 | 446 | -47.460% |
| 2026-06-05 | 8.9000 | 8.9100 | 8.7500 | 8.9000 | +6.843% | 32 | 439 | -48.876% |
| 2026-06-03 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -9.946% | 10 | 444 | -45.378% |
| 2026-06-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.500% | 1 | 445 | -50.811% |
| 2026-05-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 1 | 444 | -54.500% |
| 2026-05-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +3.865% | 1 | 444 | -57.674% |
| 2026-05-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.500% | 1 | 443 | -56.039% |
| 2026-05-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 443 | -54.500% |
| 2026-05-11 | 10.1700 | 10.1700 | 10.0000 | 10.0000 | -6.977% | 2 | 443 | -54.500% |
| 2026-05-07 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | 0.000% | 10 | 448 | -57.674% |
| 2026-05-06 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -1.376% | 10 | 448 | -57.674% |
| 2026-05-05 | 10.5000 | 10.9000 | 10.5000 | 10.9000 | -18.535% | 6 | 443 | -58.257% |
| 2026-04-30 | 13.3000 | 13.3800 | 13.3000 | 13.3800 | +2.923% | 21 | 432 | -65.994% |
| 2026-04-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.263% | 1 | 432 | -65.000% |
| 2026-04-27 | 12.4000 | 12.4000 | 12.3500 | 12.3500 | -5.000% | 6 | 432 | -63.158% |
| 2026-04-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.167% | 5 | 427 | -65.000% |
| 2026-04-21 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -4.461% | 1 | 426 | -64.591% |
| 2026-04-20 | 13.1900 | 13.4500 | 12.6200 | 13.4500 | -3.653% | 13 | 416 | -66.171% |
| 2026-04-17 | 13.7500 | 14.3100 | 13.3400 | 13.9600 | -29.316% | 57 | 430 | -67.407% |
| 2026-04-16 | 19.9500 | 20.5000 | 19.7500 | 19.7500 | +9.418% | 29 | 428 | -76.962% |
| 2026-04-13 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +3.143% | 2 | 428 | -74.792% |
| 2026-04-09 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +6.383% | 1 | 430 | -74.000% |
| 2026-04-08 | 16.1500 | 16.4500 | 16.1500 | 16.4500 | +3.459% | 52 | 431 | -72.340% |
| 2026-04-06 | 16.4000 | 17.7500 | 15.9000 | 15.9000 | +13.571% | 27 | 432 | -71.384% |
| 2026-03-31 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.169% | 10 | 438 | -67.500% |
| 2026-03-30 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -4.905% | 30 | 428 | -66.470% |
| 2026-03-27 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +7.132% | 3 | 428 | -68.115% |
| 2026-03-23 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +2.147% | 3 | 431 | -65.841% |
| 2026-03-20 | 13.1500 | 13.1500 | 12.9200 | 13.0400 | -8.811% | 21 | 428 | -65.107% |
| 2026-03-19 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -0.418% | 1 | 409 | -68.182% |
| 2026-03-17 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -4.267% | 1 | 410 | -68.315% |
| 2026-03-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.201% | 1 | 409 | -69.667% |
| 2026-03-06 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +1.350% | 7 | 410 | -72.458% |
| 2026-03-04 | 15.9000 | 16.3000 | 15.9000 | 16.3000 | +3.822% | 155 | 410 | -72.086% |
| 2026-03-03 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -2.181% | 1 | 390 | -71.019% |
| 2026-03-02 | 15.5200 | 16.0500 | 15.5200 | 16.0500 | +6.081% | 12 | 389 | -71.651% |
| 2026-02-27 | 13.5000 | 15.1300 | 13.1500 | 15.1300 | +30.882% | 60 | 377 | -69.927% |
| 2026-02-26 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +36.000% | 1 | 375 | -60.640% |
| 2026-02-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 1 | 375 | -46.471% |
| 2026-02-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.704% | 1 | 374 | -45.833% |
| 2026-02-12 | 8.4700 | 8.4700 | 7.9300 | 8.1000 | -14.737% | 122 | 373 | -43.827% |
| 2026-02-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.378% | 2 | 413 | -52.105% |
| 2026-02-10 | 10.0000 | 10.2200 | 10.0000 | 10.0400 | +5.684% | 22 | 411 | -54.681% |
| 2026-02-09 | 9.4000 | 9.5600 | 9.4000 | 9.5000 | 0.000% | 82 | 429 | -52.105% |
| 2026-02-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 1 | 356 | -52.105% |
| 2026-02-04 | 9.5000 | 9.6000 | 9.2500 | 9.6000 | +4.348% | 19 | 357 | -52.604% |
| 2026-02-03 | 9.6300 | 9.8500 | 9.2000 | 9.2000 | -11.538% | 389 | 358 | -50.543% |
| 2026-01-30 | 9.9500 | 10.4000 | 9.9500 | 10.4000 | +0.678% | 6 | 255 | -56.250% |
| 2026-01-29 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -10.174% | 1 | 253 | -55.954% |
| 2026-01-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.981% | 3 | 253 | -60.435% |
| 2026-01-22 | 11.0000 | 11.1500 | 10.6500 | 10.6500 | -1.206% | 5 | 253 | -57.277% |
| 2026-01-21 | 12.0000 | 12.0000 | 10.4700 | 10.7800 | -19.432% | 44 | 250 | -57.792% |
| 2026-01-20 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +0.981% | 4 | 224 | -65.994% |
| 2026-01-15 | 13.6500 | 13.6500 | 13.2500 | 13.2500 | -0.749% | 3 | 224 | -65.660% |
| 2026-01-14 | 13.1200 | 13.3500 | 13.0500 | 13.3500 | +1.213% | 39 | 225 | -65.918% |
| 2026-01-12 | 13.2200 | 13.3000 | 13.1900 | 13.1900 | +1.618% | 14 | 199 | -65.504% |
| 2026-01-09 | 13.2000 | 13.2000 | 12.9000 | 12.9800 | -2.406% | 4 | 188 | -64.946% |
| 2026-01-08 | 13.3800 | 13.3800 | 13.3000 | 13.3000 | -2.564% | 3 | 189 | -65.789% |
| 2026-01-07 | 14.1000 | 14.2000 | 13.6500 | 13.6500 | +1.714% | 5 | 187 | -66.667% |
| 2026-01-06 | 14.0000 | 14.0000 | 13.4200 | 13.4200 | -5.626% | 7 | 187 | -66.095% |
| 2026-01-05 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +2.671% | 4 | 182 | -68.003% |
| 2026-01-02 | 14.5700 | 14.5700 | 13.4000 | 13.8500 | -8.581% | 27 | 182 | -67.148% |
| 2025-12-31 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +2.227% | 15 | 180 | -69.967% |
| 2025-12-30 | 14.8500 | 15.0300 | 14.8200 | 14.8200 | +0.816% | 14 | 180 | -69.298% |
| 2025-12-29 | 16.0000 | 16.0000 | 14.7000 | 14.7000 | -1.672% | 16 | 170 | -69.048% |
| 2025-12-23 | 15.4500 | 15.4500 | 14.9500 | 14.9500 | -1.255% | 3 | 170 | -69.565% |
| 2025-12-22 | 15.4000 | 15.4000 | 15.1400 | 15.1400 | -2.323% | 7 | 166 | -69.947% |
| 2025-12-19 | 15.7500 | 15.7500 | 15.5000 | 15.5000 | -3.607% | 7 | 166 | -70.645% |
| 2025-12-18 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -3.423% | 1 | 165 | -71.704% |
| 2025-12-17 | 17.2500 | 17.4000 | 16.6500 | 16.6500 | +3.224% | 22 | 165 | -72.673% |
| 2025-12-16 | 15.7000 | 16.1300 | 15.7000 | 16.1300 | +0.186% | 22 | 174 | -71.792% |
| 2025-12-15 | 16.0000 | 16.1000 | 16.0000 | 16.1000 | -4.734% | 12 | 175 | -71.739% |
| 2025-12-12 | 17.5000 | 17.9000 | 16.8200 | 16.9000 | +4.000% | 8 | 183 | -73.077% |
| 2025-12-11 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +2.201% | 1 | 180 | -72.000% |
| 2025-12-10 | 16.5000 | 16.5500 | 15.9000 | 15.9000 | -3.636% | 45 | 179 | -71.384% |
| 2025-12-09 | 16.9500 | 17.0900 | 16.5000 | 16.5000 | -1.786% | 25 | 159 | -72.424% |
| 2025-12-08 | 18.7000 | 19.0000 | 16.8000 | 16.8000 | -9.434% | 24 | 135 | -72.917% |
| 2025-12-05 | 17.8000 | 21.2500 | 17.8000 | 18.5500 | -6.924% | 175 | 121 | -75.472% |
| 2025-12-04 | 20.0200 | 20.0200 | 19.6000 | 19.9300 | -1.337% | 3 | 135 | -77.170% |
| 2025-12-03 | 19.4100 | 20.4500 | 19.4100 | 20.2000 | -17.382% | 136 | 132 | -77.475% |
| 2025-12-02 | 22.7500 | 24.4500 | 22.3200 | 24.4500 | +12.414% | 12 | 12 | -81.391% |
| 2025-12-01 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | 0.000% | 1 | 1 | -79.080% |