NFLX280616C00180000
NFLX Jun 16 2028 180.00 Call
optionOPRA
EODOct 8, 2026
1.52USD+4.828%(+0.07)1Vol4,152OI
NFLX280616C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.828% | 1 | 4,152 | 0.000% |
| 2026-10-07 | 1.3200 | 1.4500 | 1.3200 | 1.4500 | +12.403% | 16 | 4,152 | +4.828% |
| 2026-10-06 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | +5.738% | 2 | 4,152 | +17.829% |
| 2026-10-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1 | 4,152 | +24.590% |
| 2026-10-02 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -4.000% | 6 | 4,152 | +26.667% |
| 2026-10-01 | 1.3500 | 1.3500 | 1.2200 | 1.2500 | -21.875% | 17 | 4,150 | +21.600% |
| 2026-09-29 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +16.788% | 5 | 4,150 | -5.000% |
| 2026-09-28 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | -9.272% | 6 | 4,150 | +10.949% |
| 2026-09-25 | 1.5000 | 1.6500 | 1.5000 | 1.5100 | -5.625% | 5 | 4,150 | +0.662% |
| 2026-09-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 5 | 4,150 | -5.000% |
| 2026-09-23 | 1.7200 | 1.7200 | 1.6000 | 1.6000 | +0.629% | 18 | 4,150 | -5.000% |
| 2026-09-22 | 1.7500 | 1.7500 | 1.5900 | 1.5900 | -15.873% | 28 | 4,149 | -4.403% |
| 2026-09-21 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +18.125% | 1 | 4,149 | -19.577% |
| 2026-09-18 | 1.8900 | 1.8900 | 1.5200 | 1.6000 | -31.915% | 31 | 4,141 | -5.000% |
| 2026-09-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +14.634% | 1 | 4,141 | -35.319% |
| 2026-09-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.651% | 1 | 4,141 | -25.854% |
| 2026-09-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 1 | 4,141 | -29.302% |
| 2026-09-08 | 2.3000 | 2.3000 | 2.0100 | 2.1000 | -8.696% | 13 | 4,131 | -27.619% |
| 2026-09-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.333% | 2 | 4,131 | -33.913% |
| 2026-08-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 1 | 4,131 | -49.333% |
| 2026-08-13 | 2.4800 | 2.8000 | 2.4800 | 2.8000 | +21.212% | 10 | 4,129 | -45.714% |
| 2026-08-12 | 2.2500 | 2.3100 | 2.2500 | 2.3100 | -9.412% | 4 | 4,129 | -34.199% |
| 2026-08-07 | 2.6800 | 2.6800 | 2.5500 | 2.5500 | +2.000% | 11 | 4,139 | -40.392% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 4,139 | -39.200% |
| 2026-08-03 | 2.6000 | 2.6000 | 2.2300 | 2.5000 | +11.607% | 2,665 | 2,473 | -39.200% |
| 2026-07-27 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +4.673% | 1 | 2,473 | -32.143% |
| 2026-07-24 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.422% | 2 | 2,473 | -28.972% |
| 2026-07-23 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.261% | 1 | 2,473 | -27.962% |
| 2026-07-22 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | +25.683% | 3 | 2,473 | -33.913% |
| 2026-07-21 | 1.9000 | 1.9000 | 1.7600 | 1.8300 | -8.500% | 2,002 | 631 | -16.940% |
| 2026-07-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 2 | 631 | -24.000% |
| 2026-07-17 | 2.9800 | 2.9800 | 1.9500 | 2.1000 | -17.647% | 12 | 620 | -27.619% |
| 2026-07-10 | 2.9600 | 2.9600 | 2.5500 | 2.5500 | -12.069% | 4 | 618 | -40.392% |
| 2026-07-06 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +18.367% | 1 | 618 | -47.586% |
| 2026-07-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +6.522% | 1 | 618 | -37.959% |
| 2026-06-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.564% | 1 | 618 | -33.913% |
| 2026-06-22 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | -21.242% | 31 | 618 | -36.929% |
| 2026-06-16 | 2.9200 | 3.0600 | 2.9200 | 3.0600 | +0.328% | 2 | 618 | -50.327% |
| 2026-06-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +7.018% | 5 | 618 | -50.164% |
| 2026-06-12 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | -10.377% | 4 | 619 | -46.667% |
| 2026-06-11 | 3.1100 | 3.1800 | 3.1000 | 3.1800 | -2.154% | 34 | 619 | -52.201% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 619 | -53.231% |
| 2026-06-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 2 | 617 | -55.294% |
| 2026-06-05 | 3.2100 | 3.5000 | 3.2100 | 3.5000 | 0.000% | 10 | 621 | -56.571% |
| 2026-06-03 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | -1.408% | 10 | 618 | -56.571% |
| 2026-06-02 | 3.4200 | 3.5500 | 3.2800 | 3.5500 | -4.054% | 158 | 617 | -57.183% |
| 2026-06-01 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | 0.000% | 2 | 618 | -58.919% |
| 2026-05-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.270% | 1 | 618 | -58.919% |
| 2026-05-20 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -1.067% | 1 | 618 | -59.030% |
| 2026-05-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 1 | 617 | -59.467% |
| 2026-05-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 2 | 617 | -56.571% |
| 2026-05-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 617 | -56.571% |
| 2026-05-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 2 | 617 | -57.778% |
| 2026-05-06 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -15.476% | 11 | 627 | -57.183% |
| 2026-05-05 | 3.6000 | 4.2000 | 3.6000 | 4.2000 | -10.638% | 3 | 625 | -63.810% |
| 2026-05-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.297% | 1 | 625 | -67.660% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +15.190% | 10 | 635 | -66.593% |
| 2026-04-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.140% | 4 | 635 | -61.519% |
| 2026-04-27 | 4.0000 | 4.3500 | 4.0000 | 4.3000 | +10.256% | 21 | 635 | -64.651% |
| 2026-04-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.360% | 2 | 635 | -61.026% |
| 2026-04-23 | 4.6000 | 4.6000 | 4.3300 | 4.4500 | -1.111% | 14 | 635 | -65.843% |
| 2026-04-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 634 | -66.222% |
| 2026-04-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -16.190% | 11 | 645 | -65.455% |
| 2026-04-17 | 4.5500 | 5.2500 | 4.5500 | 5.2500 | -30.464% | 26 | 635 | -71.048% |
| 2026-04-16 | 7.3500 | 7.5500 | 7.3000 | 7.5500 | +7.857% | 19 | 635 | -79.868% |
| 2026-04-14 | 6.9200 | 7.0000 | 6.9200 | 7.0000 | +4.478% | 3 | 635 | -78.286% |
| 2026-04-13 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | +4.687% | 11 | 636 | -77.313% |
| 2026-04-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +40.659% | 5 | 626 | -76.250% |
| 2026-03-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 1 | 626 | -66.593% |
| 2026-03-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.261% | 1 | 626 | -67.660% |
| 2026-03-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.685% | 1 | 626 | -73.565% |
| 2026-03-11 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -8.154% | 1 | 626 | -74.539% |
| 2026-03-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.008% | 637 | 626 | -76.615% |
| 2026-03-02 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +42.299% | 1 | 926 | -75.444% |
| 2026-02-27 | 5.3000 | 5.6400 | 4.3500 | 4.3500 | +16.000% | 29 | 926 | -65.057% |
| 2026-02-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +17.187% | 1 | 933 | -59.467% |
| 2026-02-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 3 | 933 | -52.500% |
| 2026-02-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 1 | 930 | -50.164% |
| 2026-02-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 930 | -49.333% |
| 2026-02-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 5 | 936 | -49.333% |
| 2026-02-12 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -21.189% | 3 | 936 | -50.164% |
| 2026-02-10 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +10.571% | 5 | 936 | -60.724% |
| 2026-02-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 1 | 931 | -56.571% |
| 2026-02-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.017% | 1 | 930 | -58.919% |
| 2026-02-05 | 3.6600 | 3.6600 | 3.4900 | 3.4900 | -5.676% | 3 | 930 | -56.447% |
| 2026-02-03 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 2 | 932 | -58.919% |
| 2026-01-30 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -10.870% | 11 | 932 | -62.927% |
| 2026-01-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.524% | 1 | 931 | -66.957% |
| 2026-01-22 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -3.448% | 9 | 932 | -63.810% |
| 2026-01-21 | 4.3400 | 5.0000 | 4.2500 | 4.3500 | -27.500% | 27 | 932 | -65.057% |
| 2026-01-13 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +9.091% | 51 | 923 | -74.667% |
| 2026-01-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.364% | 2 | 872 | -72.364% |
| 2026-01-09 | 5.4000 | 5.4000 | 5.2200 | 5.2700 | -9.138% | 16 | 872 | -71.157% |
| 2026-01-08 | 5.6000 | 5.8000 | 5.4200 | 5.8000 | +4.505% | 34 | 881 | -73.793% |
| 2026-01-07 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +0.909% | 77 | 868 | -72.613% |
| 2026-01-06 | 5.5300 | 5.5300 | 5.5000 | 5.5000 | -6.937% | 2 | 867 | -72.364% |
| 2026-01-05 | 5.9800 | 5.9800 | 5.8600 | 5.9100 | +7.455% | 101 | 866 | -74.281% |
| 2026-01-02 | 5.8800 | 5.8800 | 5.5000 | 5.5000 | -14.596% | 3 | 866 | -72.364% |
| 2025-12-31 | 6.0500 | 6.4400 | 6.0500 | 6.4400 | +8.968% | 50 | 853 | -76.398% |
| 2025-12-29 | 6.0000 | 6.0000 | 5.9000 | 5.9100 | -3.902% | 837 | 853 | -74.281% |
| 2025-12-23 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.530% | 1 | 211 | -75.285% |
| 2025-12-18 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -5.789% | 3 | 210 | -76.651% |
| 2025-12-17 | 7.1200 | 7.1200 | 6.9100 | 6.9100 | -2.539% | 8 | 207 | -78.003% |
| 2025-12-15 | 6.9900 | 7.1100 | 6.4900 | 7.0900 | +1.286% | 167 | 200 | -78.561% |
| 2025-12-12 | 7.1800 | 7.1800 | 7.0000 | 7.0000 | +8.696% | 30 | 45 | -78.286% |
| 2025-12-10 | 7.0000 | 7.0000 | 6.3500 | 6.4400 | -7.338% | 11 | 16 | -76.398% |
| 2025-12-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.081% | 2 | 9 | -78.129% |
| 2025-12-08 | 6.7200 | 7.4000 | 6.7200 | 7.4000 | -2.375% | 8 | 9 | -79.459% |
| 2025-12-05 | 7.6800 | 7.6800 | 7.5800 | 7.5800 | 0.000% | 3 | 3 | -79.947% |