Dark

NFLX20280616C150
NFLX Jun 16 2028 150.00 Call (NFLX280616C00150000)
option OPRA

EOD

Aug 20, 2026

5.05-0.980%(-0.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.0400	5.0500	5.0300	5.0500	-0.980%	25	1,767	0.000%
2026-08-19	4.8000	5.1000	4.8000	5.1000	+21.429%	15	1,742	-0.980%
2026-08-18	4.5600	4.6800	4.2000	4.2000	+2.689%	78	1,729	+20.238%
2026-08-17	4.4500	4.4500	3.9500	4.0900	-9.713%	142	1,685	+23.472%
2026-08-14	4.5300	4.5300	4.5300	4.5300	-6.598%	3	1,548	+11.479%
2026-08-13	4.2900	4.8500	4.2800	4.8500	+24.679%	153	1,545	+4.124%
2026-08-12	4.0100	4.0100	3.8000	3.8900	-6.938%	78	1,577	+29.820%
2026-08-11	4.1800	4.1800	4.1800	4.1800	-4.566%	1	1,522	+20.813%
2026-08-10	4.6000	4.6000	4.3000	4.3800	+6.829%	11	1,522	+15.297%
2026-08-05	4.0500	4.1500	4.0500	4.1000	+3.797%	8	1,517	+23.171%
2026-08-04	3.9500	3.9500	3.9500	3.9500	+12.857%	2	1,514	+27.848%
2026-07-31	3.8000	3.8000	3.5000	3.5000	-7.895%	6	1,512	+44.286%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-1.809%	1	1,507	+32.895%
2026-07-29	3.8700	3.8700	3.8700	3.8700	-3.250%	5	1,506	+30.491%
2026-07-28	3.9000	4.1500	3.9000	4.0000	+20.846%	23	1,501	+26.250%
2026-07-23	3.5500	3.5500	3.3100	3.3100	-9.066%	2	1,520	+52.568%
2026-07-22	3.4800	3.6400	3.4800	3.6400	+15.556%	75	1,518	+38.736%
2026-07-21	3.1200	3.1500	2.9300	3.1500	-7.353%	21	1,518	+60.317%
2026-07-20	3.1800	3.4000	3.1500	3.4000	-1.449%	12	1,505	+48.529%
2026-07-17	2.8900	3.4500	2.8900	3.4500	-20.323%	38	1,504	+46.377%
2026-07-15	4.2800	4.3300	4.2200	4.3300	+4.337%	12	1,491	+16.628%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,491	+21.687%
2026-07-13	4.2500	4.2500	4.2500	4.2500	+2.163%	9	1,491	+18.824%
2026-07-10	4.0000	4.4000	4.0000	4.1600	-13.514%	12	1,500	+21.394%
2026-07-07	4.8100	4.8100	4.8100	4.8100	+4.565%	1	1,489	+4.990%
2026-07-06	4.9000	4.9000	3.3500	4.6000	+21.053%	11	1,490	+9.783%
2026-06-30	3.9900	3.9900	3.8000	3.8000	-15.556%	37	1,490	+32.895%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,456	+12.222%
2026-06-26	4.5000	4.5000	4.1500	4.3000	+11.688%	30	1,455	+17.442%
2026-06-24	3.9700	3.9700	3.8500	3.8500	-11.494%	50	1,462	+31.169%
2026-06-23	4.3000	4.3500	4.3000	4.3500	+5.327%	404	1,462	+16.092%
2026-06-22	4.3700	4.4000	3.8700	4.1300	-11.940%	252	1,511	+22.276%
2026-06-18	4.6900	4.6900	4.6900	4.6900	+3.077%	3	1,495	+7.676%
2026-06-16	4.9000	4.9000	4.5000	4.5500	-8.266%	6	1,495	+10.989%
2026-06-15	4.9600	4.9600	4.9600	4.9600	+4.863%	1	1,494	+1.815%
2026-06-12	4.8000	4.8000	4.7000	4.7300	-9.038%	10	1,494	+6.765%
2026-06-11	5.2500	5.2500	5.0000	5.2000	-8.772%	37	1,494	-2.885%
2026-06-08	5.5900	6.3500	5.5000	5.7000	+3.825%	4	1,493	-11.404%
2026-06-05	5.4900	5.4900	5.4900	5.4900	+2.235%	2	1,491	-8.015%
2026-06-04	5.3700	5.3700	5.3700	5.3700	-0.739%	1	1,490	-5.959%
2026-06-03	5.6000	5.6000	5.4100	5.4100	-8.769%	25	1,489	-6.654%
2026-06-02	5.8000	5.9300	5.8000	5.9300	-4.355%	26	1,467	-14.840%
2026-06-01	6.4200	6.4200	6.2000	6.2000	-0.641%	6	1,466	-18.548%
2026-05-28	6.0000	6.4500	5.9000	6.2400	-4.000%	28	1,460	-19.071%
2026-05-27	6.2500	6.5000	6.2500	6.5000	-2.256%	3	1,439	-22.308%
2026-05-26	6.5200	6.6500	6.5000	6.6500	+3.906%	8	1,438	-24.060%
2026-05-20	6.4000	6.4000	6.4000	6.4000	-5.882%	3	1,430	-21.094%
2026-05-18	6.8000	6.8000	6.8000	6.8000	+9.677%	5	1,427	-25.735%
2026-05-15	6.0000	6.5500	5.9900	6.2000	+3.333%	219	1,427	-18.548%
2026-05-14	6.1500	6.1500	6.0000	6.0000	-5.512%	3	1,270	-15.833%
2026-05-13	6.8000	6.8000	5.9800	6.3500	+1.600%	29	1,239	-20.472%
2026-05-12	5.8500	6.2500	5.8500	6.2500	+9.649%	2	1,239	-19.200%
2026-05-11	5.9500	6.1000	5.6000	5.7000	-8.800%	16	1,239	-11.404%
2026-05-08	6.2000	6.2500	6.2000	6.2500	-3.101%	6	1,224	-19.200%
2026-05-07	6.8300	6.8300	6.4000	6.4500	+1.896%	16	1,218	-21.705%
2026-05-06	6.0000	6.4000	6.0000	6.3300	+0.476%	4	1,210	-20.221%
2026-05-05	6.8000	7.0000	6.2500	6.3000	-14.865%	38	1,209	-19.841%
2026-05-04	7.8000	7.8000	7.4000	7.4000	-6.566%	13	1,183	-31.757%
2026-05-01	8.0000	8.0000	7.9200	7.9200	-1.615%	6	1,165	-36.237%
2026-04-30	7.9600	8.0700	7.9600	8.0500	+8.054%	6	1,165	-37.267%
2026-04-28	7.0000	7.8900	7.0000	7.4500	0.000%	33	1,161	-32.215%
2026-04-27	7.6500	7.6500	7.4500	7.4500	-2.614%	2	1,159	-32.215%
2026-04-24	7.0000	7.6500	7.0000	7.6500	+0.262%	21	1,157	-33.987%
2026-04-23	8.0000	8.1000	7.6000	7.6300	-1.166%	81	1,136	-33.814%
2026-04-22	8.0000	8.0000	7.7200	7.7200	+1.579%	9	1,105	-34.585%
2026-04-21	7.6000	7.6000	7.5000	7.6000	-11.628%	4	1,094	-33.553%
2026-04-17	8.8700	8.8700	7.8000	8.6000	-31.200%	29	1,094	-41.279%
2026-04-16	12.6000	13.0000	12.5000	12.5000	+0.321%	20	1,080	-59.600%
2026-04-15	11.6400	12.4600	11.6400	12.4600	-1.033%	12	1,067	-59.470%
2026-04-14	11.4900	12.5900	11.4900	12.5900	+7.607%	209	1,067	-59.889%
2026-04-13	11.7000	11.7000	11.7000	11.7000	+4.464%	10	1,068	-56.838%
2026-04-09	10.6000	11.2000	10.6000	11.2000	+13.131%	13	1,068	-54.911%
2026-04-07	10.3700	10.3700	9.9000	9.9000	+2.484%	41	1,068	-48.990%
2026-04-06	11.0000	11.0000	9.6600	9.6600	-1.429%	48	1,069	-47.723%
2026-04-02	9.8800	9.8800	9.8000	9.8000	+5.376%	2	1,067	-48.469%
2026-03-31	9.3000	9.3000	9.3000	9.3000	+7.514%	1	1,067	-45.699%
2026-03-27	8.5000	8.6500	8.5000	8.6500	+4.848%	21	1,066	-41.618%
2026-03-23	8.2500	8.2500	8.2500	8.2500	+1.227%	7	1,078	-38.788%
2026-03-20	8.1500	8.1500	8.1500	8.1500	-5.233%	2	1,072	-38.037%
2026-03-19	8.6000	8.6000	8.6000	8.6000	-8.021%	2	1,074	-41.279%
2026-03-17	9.6800	9.6800	9.3500	9.3500	-6.500%	105	1,074	-45.989%
2026-03-16	10.0000	10.0000	10.0000	10.0000	-0.498%	5	990	-49.500%
2026-03-13	10.0500	10.0500	10.0500	10.0500	+5.236%	5	990	-49.751%
2026-03-11	9.6000	9.6000	9.5500	9.5500	-4.500%	2	990	-47.120%
2026-03-10	10.4500	10.4900	10.0000	10.0000	-7.236%	28	990	-49.500%
2026-03-09	10.7800	10.7800	10.7800	10.7800	-5.022%	10	988	-53.154%
2026-03-05	10.8700	11.3500	10.3600	11.3500	+12.376%	13	978	-55.507%
2026-03-04	10.4800	10.4800	10.1000	10.1000	+1.000%	20	980	-50.000%
2026-03-03	10.1300	10.2000	9.6800	10.0000	-2.913%	18	960	-49.500%
2026-03-02	9.9000	10.5000	9.9000	10.3000	+6.736%	777	954	-50.971%
2026-02-27	9.0500	9.6500	8.8500	9.6500	+37.857%	53	659	-47.668%
2026-02-26	7.1000	7.1000	7.0000	7.0000	+6.870%	7	659	-27.857%
2026-02-25	6.4900	6.5500	6.4900	6.5500	+23.585%	5	649	-22.901%
2026-02-24	5.2000	5.3000	5.2000	5.3000	+10.417%	21	649	-4.717%
2026-02-23	4.8000	4.8000	4.8000	4.8000	-14.894%	5	669	+5.208%
2026-02-20	5.3000	5.6400	5.3000	5.6400	+6.415%	3	664	-10.461%
2026-02-19	5.3000	5.3000	5.3000	5.3000	0.000%	3	661	-4.717%
2026-02-18	5.6500	5.6500	5.3000	5.3000	+6.000%	7	658	-4.717%
2026-02-13	5.2200	5.2200	5.0000	5.0000	0.000%	11	648	+1.000%
2026-02-12	5.3500	5.3500	4.8500	5.0000	-10.714%	58	648	+1.000%
2026-02-11	6.3500	6.3500	5.6000	5.6000	-14.110%	6	595	-9.821%
2026-02-10	6.5100	6.5200	6.5100	6.5200	+9.580%	12	595	-22.546%
2026-02-06	5.9500	5.9500	5.9500	5.9500	-0.335%	1	584	-15.126%
2026-02-04	5.4700	5.9700	5.4700	5.9700	+3.826%	10	583	-15.410%
2026-02-03	6.0000	6.2900	5.7500	5.7500	-13.011%	24	587	-12.174%
2026-01-30	6.4000	6.6100	6.4000	6.6100	+0.456%	3	569	-23.601%
2026-01-29	6.7500	6.7500	6.4800	6.5800	-10.840%	66	568	-23.252%
2026-01-28	7.3800	7.3800	7.3800	7.3800	+4.681%	3	552	-31.572%
2026-01-27	7.1000	7.1000	7.0500	7.0500	-4.730%	22	555	-28.369%
2026-01-26	7.6500	7.6500	7.4000	7.4000	0.000%	207	541	-31.757%
2026-01-23	6.6500	7.5000	6.6500	7.4000	+9.630%	12	477	-31.757%
2026-01-22	6.9100	6.9100	6.7000	6.7500	-7.534%	65	475	-25.185%
2026-01-21	7.7500	7.8000	6.7000	7.3000	-17.045%	103	433	-30.822%
2026-01-20	8.9500	9.0500	8.8000	8.8000	+2.088%	52	408	-42.614%
2026-01-16	8.7000	8.7000	8.5300	8.6200	-1.934%	16	365	-41.415%
2026-01-15	9.2000	9.2000	8.7900	8.7900	-0.114%	60	365	-42.548%
2026-01-14	8.8500	9.0000	8.5000	8.8000	+0.571%	6	321	-42.614%
2026-01-13	8.5000	8.7500	8.5000	8.7500	+1.273%	3	321	-42.286%
2026-01-12	9.6000	9.6000	8.5500	8.6400	+1.647%	18	318	-41.551%
2026-01-09	8.6500	8.6500	8.2800	8.5000	-2.074%	65	319	-40.588%
2026-01-08	8.8000	8.8400	8.2500	8.6800	-2.472%	27	291	-41.820%
2026-01-07	8.8500	8.9500	8.7500	8.9000	-1.111%	5	278	-43.258%
2026-01-06	8.8600	9.0100	8.6300	9.0000	-1.099%	32	275	-43.889%
2026-01-05	8.9500	9.4000	8.9500	9.1000	+1.111%	9	263	-44.505%
2026-01-02	9.2000	9.2000	8.8800	9.0000	-8.163%	22	263	-43.889%
2025-12-31	9.8000	9.8000	9.8000	9.8000	+0.513%	1	245	-48.469%
2025-12-30	9.6000	9.7500	9.5000	9.7500	-1.714%	23	245	-48.205%
2025-12-29	9.9000	9.9200	9.9000	9.9200	-1.782%	5	245	-49.093%
2025-12-26	10.1000	10.1000	10.1000	10.1000	+3.166%	2	242	-50.000%
2025-12-24	10.1400	10.1400	9.6700	9.7900	-0.204%	39	241	-48.417%
2025-12-23	9.8000	10.2200	9.8000	9.8100	+6.630%	7	241	-48.522%
2025-12-22	9.9900	10.0300	9.2000	9.2000	-16.364%	10	240	-45.109%
2025-12-19	10.2000	11.0000	10.1500	11.0000	+7.843%	3	235	-54.091%
2025-12-18	10.8200	10.8200	10.2000	10.2000	-3.774%	27	237	-50.490%
2025-12-17	11.5200	11.5200	10.6000	10.6000	+0.474%	22	228	-52.358%
2025-12-16	10.4000	10.5500	10.4000	10.5500	+0.476%	4	213	-52.133%
2025-12-15	11.2500	11.2500	10.5000	10.5000	-4.545%	9	211	-51.905%
2025-12-12	11.3900	11.4500	10.9400	11.0000	+3.774%	64	208	-54.091%
2025-12-11	10.7300	11.0000	10.6000	10.6000	-0.469%	6	160	-52.358%
2025-12-10	11.0000	11.0000	10.1000	10.6500	-7.792%	58	156	-52.582%
2025-12-09	11.3000	11.5500	11.0000	11.5500	-1.702%	62	150	-56.277%
2025-12-08	12.0000	12.0000	11.1000	11.7500	-5.089%	31	117	-57.021%
2025-12-05	11.5300	14.5000	11.5300	12.3800	-4.031%	84	93	-59.208%
2025-12-04	12.8200	12.9000	12.8200	12.9000	-4.160%	2	18	-60.853%
2025-12-03	13.4600	13.4600	13.4600	13.4600	-11.272%	10	16	-62.481%
2025-12-01	15.1700	15.1700	15.1700	15.1700	-0.590%	5	6	-66.711%
2025-11-28	15.2600	15.2600	15.2600	15.2600	0.000%	1	1	-66.907%