Dark

NFLX20280616C40
NFLX Jun 16 2028 40.00 Call (NFLX280616C00040000)
option OPRA

EOD

Aug 20, 2026

45.15+3.555%(+1.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.5000	45.5000	45.0500	45.1500	+3.555%	7	735	0.000%
2026-08-18	43.8500	43.8500	43.0000	43.6000	+3.686%	10	735	+3.555%
2026-08-17	42.0500	42.0500	42.0500	42.0500	-2.999%	1	739	+7.372%
2026-08-14	43.4500	43.4500	43.3500	43.3500	+2.000%	59	738	+4.152%
2026-08-13	42.0300	42.6700	42.0300	42.5000	+7.053%	7	721	+6.235%
2026-08-12	39.5000	39.8200	39.0500	39.7000	-2.457%	636	725	+13.728%
2026-08-11	41.6000	41.7500	40.6000	40.7000	-0.853%	57	344	+10.934%
2026-08-10	39.5000	41.2600	39.5000	41.0500	+2.882%	115	323	+9.988%
2026-08-07	39.5000	40.1000	39.5000	39.9000	+3.314%	62	342	+13.158%
2026-08-04	38.6200	38.6200	38.6200	38.6200	-0.078%	1	331	+16.908%
2026-08-03	39.0100	39.0100	38.5000	38.6500	+2.656%	11	332	+16.818%
2026-07-31	37.4000	37.7400	37.2500	37.6500	+1.757%	559	331	+19.920%
2026-07-30	37.0000	37.0000	37.0000	37.0000	+5.563%	1	180	+22.027%
2026-07-24	35.0500	35.0500	35.0500	35.0500	+0.574%	1	180	+28.816%
2026-07-23	34.8500	34.8500	34.8500	34.8500	-1.831%	1	181	+29.555%
2026-07-22	35.5000	35.5000	35.5000	35.5000	+6.351%	2	180	+27.183%
2026-07-21	33.4000	33.4500	33.2000	33.3800	-1.388%	6	178	+35.261%
2026-07-20	35.0000	35.0000	33.5000	33.8500	-3.671%	20	177	+33.383%
2026-07-17	33.1300	35.1400	31.9600	35.1400	-12.150%	7	167	+28.486%
2026-07-16	39.5500	40.0000	39.5500	40.0000	+0.402%	6	163	+12.875%
2026-07-10	39.8400	39.8400	39.8400	39.8400	-3.884%	1	157	+13.328%
2026-07-08	41.2000	41.4500	41.2000	41.4500	-1.310%	30	156	+8.926%
2026-07-07	42.0000	42.0000	42.0000	42.0000	+1.474%	10	154	+7.500%
2026-07-06	41.9500	41.9500	41.3900	41.3900	+1.571%	2	144	+9.084%
2026-06-29	41.2300	41.2300	40.7500	40.7500	+7.237%	11	144	+10.798%
2026-06-24	38.0000	38.0000	38.0000	38.0000	-3.797%	1	133	+18.816%
2026-06-23	39.5000	39.5000	39.5000	39.5000	+2.865%	2	132	+14.304%
2026-06-22	41.4000	41.4000	38.4000	38.4000	-10.070%	6	130	+17.578%
2026-06-18	42.7000	42.7000	42.7000	42.7000	-2.955%	1	124	+5.738%
2026-06-16	44.5000	44.5000	44.0000	44.0000	-5.458%	2	124	+2.614%
2026-06-11	46.8000	46.8000	46.5400	46.5400	-2.021%	2	122	-2.987%
2026-06-05	47.5000	47.5000	47.5000	47.5000	0.000%	1	123	-4.947%
2026-06-03	47.5000	47.5000	47.5000	47.5000	-4.040%	2	123	-4.947%
2026-06-02	49.5000	49.5000	49.5000	49.5000	-4.311%	2	121	-8.788%
2026-06-01	51.7300	51.7300	51.7300	51.7300	-0.995%	1	119	-12.720%
2026-05-28	52.2500	52.2500	52.2500	52.2500	-3.420%	1	119	-13.589%
2026-05-22	54.1000	54.1000	54.1000	54.1000	+2.075%	1	119	-16.543%
2026-05-12	53.0000	53.0000	53.0000	53.0000	+0.379%	1	118	-14.811%
2026-05-08	52.8000	52.8000	52.8000	52.8000	-12.000%	1	117	-14.489%
2026-04-20	60.0000	60.0000	60.0000	60.0000	-11.243%	1	117	-24.750%
2026-04-13	67.6000	67.6000	67.6000	67.6000	+15.457%	1	117	-33.210%
2026-03-26	58.4500	58.5500	58.4500	58.5500	-1.098%	10	118	-22.886%
2026-03-23	59.0500	59.2000	59.0000	59.2000	+2.849%	4	118	-23.733%
2026-03-19	57.3500	57.5600	57.3500	57.5600	-9.097%	2	119	-21.560%
2026-03-06	63.3200	63.3200	63.3200	63.3200	-0.126%	1	118	-28.696%
2026-03-05	63.4000	63.4000	63.4000	63.4000	+2.506%	1	118	-28.785%
2026-03-03	61.8500	61.8500	61.8500	61.8500	+0.243%	1	119	-27.001%
2026-03-02	61.7000	61.7000	61.7000	61.7000	+1.148%	1	120	-26.823%
2026-02-27	57.2500	61.0000	55.6500	61.0000	+18.677%	6	121	-25.984%
2026-02-26	51.3500	51.4000	51.3500	51.4000	+17.004%	2	124	-12.160%
2026-02-24	43.9300	43.9300	43.9300	43.9300	-1.546%	1	124	+2.777%
2026-02-18	44.0500	44.6200	44.0500	44.6200	+2.930%	2	124	+1.188%
2026-02-13	43.5000	43.5500	43.2500	43.3500	-10.025%	11	117	+4.152%
2026-02-03	48.1800	48.1800	48.1800	48.1800	-1.472%	10	117	-6.289%
2026-02-02	48.9000	48.9000	48.9000	48.9000	-0.509%	1	117	-7.669%
2026-01-29	49.1500	49.1500	49.1500	49.1500	-4.377%	1	117	-8.138%
2026-01-23	51.4600	51.5000	51.4000	51.4000	+3.692%	5	116	-12.160%
2026-01-21	49.5700	49.5700	49.5700	49.5700	-10.183%	50	116	-8.917%
2026-01-20	55.1900	55.1900	55.1900	55.1900	+2.109%	20	66	-18.192%
2026-01-16	54.0500	54.0500	54.0500	54.0500	-4.842%	3	66	-16.466%
2026-01-14	56.8000	56.8000	56.8000	56.8000	+1.429%	2	66	-20.511%
2026-01-13	56.0000	56.0000	56.0000	56.0000	+2.752%	1	64	-19.375%
2026-01-09	55.0500	55.0500	54.5000	54.5000	-3.300%	3	64	-17.156%
2026-01-08	56.3500	56.4000	56.3500	56.3600	+0.107%	4	63	-19.890%
2026-01-07	56.3000	56.3000	56.3000	56.3000	+0.896%	1	61	-19.805%
2026-01-06	56.0000	56.0000	55.8000	55.8000	-2.973%	5	61	-19.086%
2026-01-05	57.5000	57.5100	57.5000	57.5100	+1.072%	21	39	-21.492%
2026-01-02	57.0000	57.0000	56.9000	56.9000	-2.818%	2	39	-20.650%
2025-12-26	58.5500	58.5500	58.5500	58.5500	-0.425%	1	37	-22.886%
2025-12-22	58.8100	58.8100	58.8000	58.8000	-4.793%	2	38	-23.214%
2025-12-17	61.7600	61.7600	61.7600	61.7600	+1.246%	10	36	-26.894%
2025-12-15	61.0000	61.0000	61.0000	61.0000	-0.894%	1	29	-25.984%
2025-12-12	62.8000	62.8000	61.5500	61.5500	+4.040%	3	28	-26.645%
2025-12-11	60.0000	60.0000	59.1600	59.1600	+2.000%	6	25	-23.682%
2025-12-10	62.4700	62.4700	58.0000	58.0000	-8.862%	37	19	-22.155%
2025-12-09	61.5500	63.6400	61.3500	63.6400	+1.987%	5	20	-29.054%
2025-12-08	62.5000	62.6000	61.2000	62.4000	-3.852%	5	17	-27.644%
2025-12-05	68.2600	68.2600	64.9000	64.9000	-4.601%	2	12	-30.431%
2025-12-04	68.7600	68.7600	68.0300	68.0300	0.000%	10	10	-33.632%