NFLX280616C00130000
NFLX Jun 16 2028 130.00 Call
optionOPRA
EODOct 8, 2026
3.95USD+12.536%(+0.44)36Vol1,318OI
NFLX280616C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.9000 | 3.9700 | 3.9000 | 3.9500 | +12.536% | 36 | 1,307 | 0.000% |
| 2026-10-07 | 3.6000 | 3.6000 | 3.4900 | 3.5100 | +1.445% | 54 | 1,306 | +12.536% |
| 2026-10-06 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +9.494% | 2 | 1,306 | +14.162% |
| 2026-10-05 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -1.558% | 2 | 1,304 | +25.000% |
| 2026-10-02 | 3.2300 | 3.3000 | 3.1500 | 3.2100 | -4.748% | 193 | 1,116 | +23.053% |
| 2026-10-01 | 3.2500 | 3.3700 | 3.2500 | 3.3700 | -8.919% | 65 | 1,074 | +17.211% |
| 2026-09-28 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -9.976% | 15 | 1,070 | +6.757% |
| 2026-09-25 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | -3.294% | 7 | 1,071 | -3.893% |
| 2026-09-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 10 | 1,071 | -7.059% |
| 2026-09-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.720% | 2 | 1,073 | -10.227% |
| 2026-09-21 | 4.3000 | 4.6200 | 4.3000 | 4.5700 | +6.279% | 32 | 1,043 | -13.567% |
| 2026-09-18 | 4.0000 | 4.4200 | 4.0000 | 4.3000 | -15.686% | 165 | 948 | -8.140% |
| 2026-09-17 | 5.2900 | 5.2900 | 5.1000 | 5.1000 | -5.556% | 6 | 943 | -22.549% |
| 2026-09-16 | 5.6600 | 5.7000 | 5.3000 | 5.4000 | -18.182% | 17 | 931 | -26.852% |
| 2026-09-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +24.528% | 1 | 932 | -40.152% |
| 2026-09-09 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -4.505% | 3 | 930 | -25.472% |
| 2026-09-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.654% | 1 | 930 | -28.829% |
| 2026-09-04 | 6.7500 | 6.7500 | 6.0100 | 6.0100 | -18.784% | 15 | 920 | -34.276% |
| 2026-09-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +9.306% | 1 | 920 | -46.622% |
| 2026-09-01 | 6.7300 | 6.7700 | 6.7300 | 6.7700 | -0.441% | 16 | 935 | -41.654% |
| 2026-08-27 | 6.7800 | 6.8000 | 6.7700 | 6.8000 | -6.849% | 9 | 928 | -41.912% |
| 2026-08-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 1 | 929 | -45.890% |
| 2026-08-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.137% | 1 | 930 | -45.890% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.2900 | 7.2900 | +25.690% | 10 | 931 | -45.816% |
| 2026-08-17 | 6.0400 | 6.0400 | 5.8000 | 5.8000 | -11.179% | 3 | 930 | -31.897% |
| 2026-08-14 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +4.313% | 4 | 931 | -39.510% |
| 2026-08-13 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -1.881% | 1 | 930 | -36.901% |
| 2026-08-11 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +4.590% | 15 | 930 | -38.088% |
| 2026-08-05 | 6.2700 | 6.2700 | 6.1000 | 6.1000 | +9.910% | 3 | 930 | -35.246% |
| 2026-08-03 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +9.467% | 11 | 939 | -28.829% |
| 2026-07-30 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | -15.500% | 2 | 938 | -22.091% |
| 2026-07-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +14.068% | 5 | 938 | -34.167% |
| 2026-07-27 | 5.1500 | 5.2600 | 5.1500 | 5.2600 | +1.938% | 15 | 938 | -24.905% |
| 2026-07-24 | 4.9500 | 5.1600 | 4.7200 | 5.1600 | +8.176% | 17 | 945 | -23.450% |
| 2026-07-23 | 4.7300 | 4.7700 | 4.7300 | 4.7700 | +3.696% | 7 | 946 | -17.191% |
| 2026-07-22 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +1.996% | 2 | 946 | -14.130% |
| 2026-07-21 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +0.222% | 1 | 945 | -12.417% |
| 2026-07-20 | 4.3600 | 4.7700 | 4.3600 | 4.5000 | -10.000% | 22 | 949 | -12.222% |
| 2026-07-17 | 4.4100 | 5.0000 | 4.4100 | 5.0000 | -17.355% | 36 | 935 | -21.000% |
| 2026-07-16 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | +0.833% | 2 | 935 | -34.711% |
| 2026-07-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 934 | -34.167% |
| 2026-07-14 | 5.1000 | 6.2000 | 5.1000 | 6.2000 | -0.800% | 47 | 897 | -36.290% |
| 2026-07-13 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +13.430% | 1 | 897 | -36.800% |
| 2026-07-10 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -17.761% | 1 | 896 | -28.312% |
| 2026-07-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 10 | 896 | -41.045% |
| 2026-07-07 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | +5.512% | 2 | 896 | -41.045% |
| 2026-07-06 | 6.7500 | 6.8000 | 6.3500 | 6.3500 | -14.305% | 6 | 893 | -37.795% |
| 2026-07-02 | 7.1000 | 7.6000 | 7.1000 | 7.4100 | +23.913% | 66 | 829 | -46.694% |
| 2026-07-01 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +8.727% | 1 | 828 | -33.946% |
| 2026-06-30 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | +2.804% | 61 | 887 | -28.182% |
| 2026-06-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.464% | 6 | 881 | -26.168% |
| 2026-06-23 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | -0.709% | 2 | 880 | -29.464% |
| 2026-06-22 | 6.5000 | 6.5000 | 5.6000 | 5.6400 | -12.963% | 8 | 872 | -29.965% |
| 2026-06-18 | 6.6500 | 6.6500 | 6.4800 | 6.4800 | -3.571% | 2 | 872 | -39.043% |
| 2026-06-17 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +2.595% | 3 | 871 | -41.220% |
| 2026-06-16 | 6.6400 | 7.0000 | 6.5500 | 6.5500 | -7.224% | 11 | 877 | -39.695% |
| 2026-06-12 | 7.0500 | 7.0600 | 7.0500 | 7.0600 | -11.750% | 6 | 874 | -44.051% |
| 2026-06-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.125% | 2 | 874 | -50.625% |
| 2026-06-08 | 7.9500 | 8.0100 | 7.9500 | 8.0100 | -0.373% | 2 | 876 | -50.687% |
| 2026-06-05 | 8.0000 | 8.0400 | 8.0000 | 8.0400 | +0.125% | 20 | 866 | -50.871% |
| 2026-06-04 | 8.0000 | 8.0300 | 8.0000 | 8.0300 | -10.778% | 6 | 861 | -50.809% |
| 2026-06-03 | 8.4100 | 9.0000 | 8.4100 | 9.0000 | +4.046% | 11 | 851 | -56.111% |
| 2026-06-02 | 8.2200 | 8.6500 | 8.2200 | 8.6500 | -7.979% | 3 | 853 | -54.335% |
| 2026-06-01 | 9.9000 | 9.9000 | 9.4000 | 9.4000 | +2.174% | 4 | 852 | -57.979% |
| 2026-05-29 | 8.9500 | 9.2000 | 8.9500 | 9.2000 | +0.656% | 6 | 853 | -57.065% |
| 2026-05-28 | 9.2600 | 9.2600 | 9.1400 | 9.1400 | -3.280% | 2 | 851 | -56.783% |
| 2026-05-27 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -11.929% | 3 | 848 | -58.201% |
| 2026-05-21 | 10.0000 | 10.7300 | 10.0000 | 10.7300 | -2.808% | 2 | 849 | -63.187% |
| 2026-05-19 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +20.000% | 2 | 851 | -64.221% |
| 2026-05-12 | 11.1000 | 11.1000 | 8.3000 | 9.2000 | -0.541% | 31 | 846 | -57.065% |
| 2026-05-08 | 9.4000 | 9.4000 | 9.2500 | 9.2500 | -6.754% | 2 | 845 | -57.297% |
| 2026-05-07 | 9.5500 | 9.9200 | 9.5500 | 9.9200 | +5.870% | 5 | 840 | -60.181% |
| 2026-05-06 | 9.6300 | 9.6300 | 9.3700 | 9.3700 | -3.202% | 2 | 841 | -57.844% |
| 2026-05-05 | 9.7000 | 9.7000 | 9.2000 | 9.6800 | -7.810% | 12 | 835 | -59.194% |
| 2026-04-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 2 | 833 | -62.381% |
| 2026-04-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.283% | 3 | 830 | -63.084% |
| 2026-04-27 | 11.2500 | 11.2500 | 10.9500 | 10.9500 | -4.783% | 8 | 828 | -63.927% |
| 2026-04-23 | 11.5700 | 11.5700 | 11.5000 | 11.5000 | -0.433% | 2 | 827 | -65.652% |
| 2026-04-22 | 11.4700 | 11.8000 | 11.4700 | 11.5500 | -6.704% | 9 | 828 | -65.801% |
| 2026-04-17 | 12.3700 | 13.4500 | 10.9500 | 12.3800 | -30.838% | 28 | 828 | -68.094% |
| 2026-04-15 | 18.0000 | 18.0000 | 17.9000 | 17.9000 | +5.294% | 2 | 828 | -77.933% |
| 2026-04-14 | 17.0400 | 17.1700 | 17.0000 | 17.0000 | +5.263% | 5 | 830 | -76.765% |
| 2026-04-13 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +0.937% | 4 | 827 | -75.542% |
| 2026-04-09 | 15.7500 | 16.0000 | 15.7500 | 16.0000 | +6.454% | 7 | 827 | -75.313% |
| 2026-04-08 | 15.1000 | 15.1000 | 14.7500 | 15.0300 | +2.245% | 6 | 828 | -73.719% |
| 2026-04-07 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +16.114% | 2 | 833 | -73.129% |
| 2026-03-27 | 12.3900 | 12.6600 | 12.3900 | 12.6600 | +0.238% | 6 | 835 | -68.799% |
| 2026-03-26 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +6.134% | 1 | 835 | -68.725% |
| 2026-03-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.331% | 1 | 835 | -66.807% |
| 2026-03-23 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +1.317% | 2 | 836 | -67.912% |
| 2026-03-19 | 12.6000 | 12.6000 | 12.1500 | 12.1500 | +10.455% | 2 | 834 | -67.490% |
| 2026-03-18 | 12.8500 | 12.8500 | 11.0000 | 11.0000 | -15.966% | 2 | 834 | -64.091% |
| 2026-03-17 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -5.214% | 20 | 835 | -69.824% |
| 2026-03-16 | 13.9700 | 13.9700 | 13.7000 | 13.8100 | -1.357% | 7 | 835 | -71.398% |
| 2026-03-13 | 14.0000 | 14.0000 | 13.6000 | 14.0000 | +3.935% | 13 | 834 | -71.786% |
| 2026-03-12 | 13.5000 | 13.5000 | 13.4700 | 13.4700 | +0.748% | 41 | 846 | -70.676% |
| 2026-03-11 | 13.8900 | 14.0500 | 13.3200 | 13.3700 | -11.281% | 20 | 846 | -70.456% |
| 2026-03-09 | 14.7700 | 15.0700 | 14.7700 | 15.0700 | -1.503% | 3 | 845 | -73.789% |
| 2026-03-06 | 14.0500 | 15.4500 | 14.0500 | 15.3000 | -3.470% | 18 | 846 | -74.183% |
| 2026-03-05 | 15.5500 | 15.8500 | 15.5500 | 15.8500 | +5.667% | 3 | 847 | -75.079% |
| 2026-03-04 | 14.4200 | 15.1800 | 14.4200 | 15.0000 | +5.337% | 19 | 848 | -73.667% |
| 2026-03-03 | 14.4000 | 14.4000 | 14.0500 | 14.2400 | -1.111% | 3 | 841 | -72.261% |
| 2026-03-02 | 13.6400 | 15.0000 | 13.6400 | 14.4000 | +2.491% | 4 | 842 | -72.569% |
| 2026-02-27 | 12.0600 | 14.0500 | 12.0600 | 14.0500 | +34.450% | 39 | 843 | -71.886% |
| 2026-02-26 | 9.6000 | 10.4500 | 9.6000 | 10.4500 | +12.973% | 7 | 862 | -62.201% |
| 2026-02-25 | 9.2000 | 9.4100 | 9.0000 | 9.2500 | +20.130% | 16 | 855 | -57.297% |
| 2026-02-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 25 | 855 | -48.701% |
| 2026-02-20 | 7.6900 | 7.7500 | 7.6800 | 7.7000 | +2.394% | 89 | 830 | -48.701% |
| 2026-02-19 | 7.8300 | 7.8400 | 7.5200 | 7.5200 | -1.699% | 16 | 747 | -47.473% |
| 2026-02-18 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.864% | 4 | 733 | -48.366% |
| 2026-02-17 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +2.456% | 1 | 729 | -47.403% |
| 2026-02-12 | 7.8700 | 8.3000 | 7.3300 | 7.3300 | -20.326% | 93 | 728 | -46.112% |
| 2026-02-10 | 9.8300 | 9.8300 | 9.2000 | 9.2000 | +6.358% | 6 | 715 | -57.065% |
| 2026-02-06 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | -3.352% | 6 | 715 | -54.335% |
| 2026-02-05 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +3.708% | 2 | 711 | -55.866% |
| 2026-02-04 | 8.7200 | 8.7200 | 8.6300 | 8.6300 | +4.479% | 22 | 709 | -54.229% |
| 2026-02-03 | 8.8800 | 8.8800 | 8.2600 | 8.2600 | -13.417% | 28 | 709 | -52.179% |
| 2026-02-02 | 9.8000 | 9.8000 | 9.5400 | 9.5400 | +1.706% | 4 | 721 | -58.595% |
| 2026-01-30 | 9.5000 | 9.5000 | 9.3800 | 9.3800 | -0.741% | 3 | 717 | -57.889% |
| 2026-01-29 | 9.5000 | 9.6500 | 9.4500 | 9.4500 | -6.436% | 4 | 718 | -58.201% |
| 2026-01-28 | 10.4600 | 10.5000 | 10.1000 | 10.1000 | -1.463% | 3 | 716 | -60.891% |
| 2026-01-27 | 10.1000 | 10.2500 | 9.9700 | 10.2500 | -2.381% | 14 | 716 | -61.463% |
| 2026-01-26 | 10.5000 | 10.8000 | 10.5000 | 10.5000 | 0.000% | 85 | 715 | -62.381% |
| 2026-01-23 | 10.0900 | 10.6500 | 10.0900 | 10.5000 | +7.472% | 12 | 630 | -62.381% |
| 2026-01-22 | 9.7500 | 9.7700 | 9.7500 | 9.7700 | -1.809% | 2 | 628 | -59.570% |
| 2026-01-21 | 10.8000 | 10.8000 | 9.6000 | 9.9500 | -18.974% | 50 | 628 | -60.302% |
| 2026-01-20 | 12.2000 | 12.2800 | 12.1000 | 12.2800 | +0.656% | 5 | 605 | -67.834% |
| 2026-01-16 | 12.1000 | 12.5000 | 12.0000 | 12.2000 | +0.826% | 118 | 570 | -67.623% |
| 2026-01-15 | 12.5400 | 12.9500 | 12.0000 | 12.1000 | -2.419% | 14 | 570 | -67.355% |
| 2026-01-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.431% | 1 | 559 | -68.145% |
| 2026-01-12 | 12.8000 | 12.8000 | 12.1500 | 12.5800 | +5.096% | 7 | 558 | -68.601% |
| 2026-01-09 | 12.0000 | 12.5500 | 11.8400 | 11.9700 | -1.885% | 19 | 555 | -67.001% |
| 2026-01-08 | 12.5600 | 12.5600 | 12.0800 | 12.2000 | -1.771% | 7 | 546 | -67.623% |
| 2026-01-07 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +0.081% | 1 | 541 | -68.196% |
| 2026-01-06 | 12.8000 | 12.8000 | 12.2500 | 12.4100 | -5.122% | 23 | 540 | -68.171% |
| 2026-01-05 | 13.6100 | 13.6100 | 13.0800 | 13.0800 | +2.830% | 3 | 521 | -69.801% |
| 2026-01-02 | 13.0000 | 13.0000 | 12.3500 | 12.7200 | -8.686% | 38 | 521 | -68.947% |
| 2025-12-31 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +1.902% | 5 | 493 | -71.644% |
| 2025-12-30 | 13.7300 | 14.0000 | 13.6700 | 13.6700 | -3.050% | 278 | 493 | -71.105% |
| 2025-12-29 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.353% | 2 | 229 | -71.986% |
| 2025-12-26 | 14.2400 | 14.2400 | 14.1500 | 14.1500 | +5.993% | 3 | 229 | -72.085% |
| 2025-12-24 | 14.3000 | 14.3000 | 13.3500 | 13.3500 | -3.540% | 3 | 226 | -70.412% |
| 2025-12-23 | 13.8000 | 14.2000 | 13.5700 | 13.8400 | +1.765% | 10 | 226 | -71.460% |
| 2025-12-22 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.160% | 1 | 217 | -70.956% |
| 2025-12-19 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -3.758% | 1 | 217 | -72.455% |
| 2025-12-18 | 14.6400 | 15.0400 | 14.5300 | 14.9000 | +1.568% | 4 | 216 | -73.490% |
| 2025-12-16 | 14.5000 | 14.7100 | 14.5000 | 14.6700 | -2.848% | 70 | 216 | -73.074% |
| 2025-12-15 | 15.2000 | 15.2000 | 15.1000 | 15.1000 | -3.205% | 3 | 186 | -73.841% |
| 2025-12-12 | 15.9000 | 15.9000 | 15.2000 | 15.6000 | +5.405% | 5 | 186 | -74.679% |
| 2025-12-11 | 14.9100 | 14.9100 | 14.8000 | 14.8000 | +3.208% | 53 | 184 | -73.311% |
| 2025-12-10 | 15.0000 | 15.0000 | 13.6700 | 14.3400 | -10.543% | 22 | 193 | -72.455% |
| 2025-12-09 | 15.9400 | 16.0300 | 15.0000 | 16.0300 | +1.456% | 12 | 177 | -75.359% |
| 2025-12-08 | 17.0000 | 17.0000 | 15.4200 | 15.8000 | -7.872% | 41 | 171 | -75.000% |
| 2025-12-05 | 17.4000 | 18.8500 | 15.5900 | 17.1500 | -5.249% | 63 | 138 | -76.968% |
| 2025-12-04 | 18.0000 | 18.2900 | 18.0000 | 18.1000 | -4.233% | 9 | 82 | -78.177% |
| 2025-12-03 | 18.5000 | 19.0000 | 18.1400 | 18.9000 | -12.093% | 77 | 80 | -79.101% |
| 2025-12-01 | 23.0000 | 23.0000 | 21.5000 | 21.5000 | +2.381% | 2 | 5 | -81.628% |
| 2025-11-26 | 20.6000 | 21.0000 | 20.6000 | 21.0000 | 0.000% | 3 | 0 | -81.190% |