NFLX280616C00040000
NFLX Jun 16 2028 40.00 Call
optionOPRA
EODOct 5, 2026
32.35USD+0.155%(+0.05)2Vol1,787OI
NFLX280616C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.30 | 32.35 | 32.30 | 32.35 | +0.155% | 2 | 1,788 | 0.000% |
| 2026-10-02 | 33.00 | 33.00 | 32.30 | 32.30 | -3.467% | 17 | 1,791 | +0.155% |
| 2026-10-01 | 34.35 | 34.35 | 33.46 | 33.46 | -4.400% | 11 | 1,799 | -3.317% |
| 2026-09-30 | 35.00 | 35.00 | 35.00 | 35.00 | -5.533% | 1 | 1,799 | -7.571% |
| 2026-09-29 | 37.05 | 37.05 | 37.05 | 37.05 | +6.619% | 1 | 1,799 | -12.686% |
| 2026-09-28 | 35.50 | 35.50 | 34.75 | 34.75 | -5.699% | 3 | 1,798 | -6.906% |
| 2026-09-25 | 36.85 | 36.85 | 36.85 | 36.85 | -1.339% | 1 | 1,798 | -12.212% |
| 2026-09-24 | 37.35 | 37.35 | 37.35 | 37.35 | +0.268% | 3 | 1,798 | -13.387% |
| 2026-09-23 | 37.25 | 37.25 | 37.25 | 37.25 | +0.458% | 1 | 1,798 | -13.154% |
| 2026-09-22 | 37.00 | 37.08 | 37.00 | 37.08 | -2.677% | 5 | 1,798 | -12.756% |
| 2026-09-21 | 38.10 | 38.10 | 38.10 | 38.10 | +3.252% | 1 | 1,799 | -15.092% |
| 2026-09-18 | 37.26 | 37.26 | 36.90 | 36.90 | -12.766% | 6 | 1,798 | -12.331% |
| 2026-09-16 | 42.30 | 42.30 | 42.30 | 42.30 | -6.000% | 2 | 1,796 | -23.522% |
| 2026-09-14 | 45.26 | 45.26 | 45.00 | 45.00 | +10.240% | 2 | 1,796 | -28.111% |
| 2026-09-10 | 40.82 | 40.82 | 40.82 | 40.82 | -0.633% | 1 | 1,795 | -20.750% |
| 2026-09-08 | 41.08 | 41.08 | 41.08 | 41.08 | -6.317% | 1 | 1,796 | -21.251% |
| 2026-09-04 | 44.44 | 44.44 | 43.60 | 43.85 | -6.702% | 1,307 | 797 | -26.226% |
| 2026-09-03 | 47.10 | 47.15 | 46.55 | 47.00 | -0.844% | 45 | 780 | -31.170% |
| 2026-09-02 | 47.37 | 47.40 | 46.75 | 47.40 | +2.376% | 97 | 742 | -31.751% |
| 2026-08-31 | 46.30 | 46.30 | 46.30 | 46.30 | +3.417% | 1 | 741 | -30.130% |
| 2026-08-27 | 44.77 | 44.77 | 44.77 | 44.77 | -4.745% | 1 | 742 | -27.742% |
| 2026-08-25 | 46.50 | 47.00 | 46.50 | 47.00 | +3.388% | 7 | 735 | -31.170% |
| 2026-08-21 | 45.46 | 45.46 | 45.46 | 45.46 | +0.687% | 2 | 735 | -28.839% |
| 2026-08-20 | 45.50 | 45.50 | 45.05 | 45.15 | +3.555% | 7 | 735 | -28.350% |
| 2026-08-18 | 43.85 | 43.85 | 43.00 | 43.60 | +3.686% | 10 | 739 | -25.803% |
| 2026-08-17 | 42.05 | 42.05 | 42.05 | 42.05 | -2.999% | 1 | 738 | -23.068% |
| 2026-08-14 | 43.45 | 43.45 | 43.35 | 43.35 | +2.000% | 59 | 721 | -25.375% |
| 2026-08-13 | 42.03 | 42.67 | 42.03 | 42.50 | +7.053% | 7 | 725 | -23.882% |
| 2026-08-12 | 39.50 | 39.82 | 39.05 | 39.70 | -2.457% | 636 | 344 | -18.514% |
| 2026-08-11 | 41.60 | 41.75 | 40.60 | 40.70 | -0.853% | 57 | 323 | -20.516% |
| 2026-08-10 | 39.50 | 41.26 | 39.50 | 41.05 | +2.882% | 115 | 342 | -21.194% |
| 2026-08-07 | 39.50 | 40.10 | 39.50 | 39.90 | +3.314% | 62 | 331 | -18.922% |
| 2026-08-04 | 38.62 | 38.62 | 38.62 | 38.62 | -0.078% | 1 | 332 | -16.235% |
| 2026-08-03 | 39.01 | 39.01 | 38.50 | 38.65 | +2.656% | 11 | 331 | -16.300% |
| 2026-07-31 | 37.40 | 37.74 | 37.25 | 37.65 | +1.757% | 559 | 180 | -14.077% |
| 2026-07-30 | 37.00 | 37.00 | 37.00 | 37.00 | +5.563% | 1 | 180 | -12.568% |
| 2026-07-24 | 35.05 | 35.05 | 35.05 | 35.05 | +0.574% | 1 | 181 | -7.703% |
| 2026-07-23 | 34.85 | 34.85 | 34.85 | 34.85 | -1.831% | 1 | 180 | -7.174% |
| 2026-07-22 | 35.50 | 35.50 | 35.50 | 35.50 | +6.351% | 2 | 178 | -8.873% |
| 2026-07-21 | 33.40 | 33.45 | 33.20 | 33.38 | -1.388% | 6 | 177 | -3.086% |
| 2026-07-20 | 35.00 | 35.00 | 33.50 | 33.85 | -3.671% | 20 | 167 | -4.431% |
| 2026-07-17 | 33.13 | 35.14 | 31.96 | 35.14 | -12.150% | 7 | 163 | -7.940% |
| 2026-07-16 | 39.55 | 40.00 | 39.55 | 40.00 | +0.402% | 6 | 157 | -19.125% |
| 2026-07-10 | 39.84 | 39.84 | 39.84 | 39.84 | -3.884% | 1 | 156 | -18.800% |
| 2026-07-08 | 41.20 | 41.45 | 41.20 | 41.45 | -1.310% | 30 | 154 | -21.954% |
| 2026-07-07 | 42.00 | 42.00 | 42.00 | 42.00 | +1.474% | 10 | 144 | -22.976% |
| 2026-07-06 | 41.95 | 41.95 | 41.39 | 41.39 | +1.571% | 2 | 144 | -21.841% |
| 2026-06-29 | 41.23 | 41.23 | 40.75 | 40.75 | +7.237% | 11 | 133 | -20.613% |
| 2026-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | -3.797% | 1 | 132 | -14.868% |
| 2026-06-23 | 39.50 | 39.50 | 39.50 | 39.50 | +2.865% | 2 | 130 | -18.101% |
| 2026-06-22 | 41.40 | 41.40 | 38.40 | 38.40 | -10.070% | 6 | 125 | -15.755% |
| 2026-06-18 | 42.70 | 42.70 | 42.70 | 42.70 | -2.955% | 1 | 124 | -24.239% |
| 2026-06-16 | 44.50 | 44.50 | 44.00 | 44.00 | -5.458% | 2 | 122 | -26.477% |
| 2026-06-11 | 46.80 | 46.80 | 46.54 | 46.54 | -2.021% | 2 | 123 | -30.490% |
| 2026-06-05 | 47.50 | 47.50 | 47.50 | 47.50 | 0.000% | 1 | 123 | -31.895% |
| 2026-06-03 | 47.50 | 47.50 | 47.50 | 47.50 | -4.040% | 2 | 121 | -31.895% |
| 2026-06-02 | 49.50 | 49.50 | 49.50 | 49.50 | -4.311% | 2 | 119 | -34.646% |
| 2026-06-01 | 51.73 | 51.73 | 51.73 | 51.73 | -0.995% | 1 | 119 | -37.464% |
| 2026-05-28 | 52.25 | 52.25 | 52.25 | 52.25 | -3.420% | 1 | 119 | -38.086% |
| 2026-05-22 | 54.10 | 54.10 | 54.10 | 54.10 | +2.075% | 1 | 118 | -40.203% |
| 2026-05-12 | 53.00 | 53.00 | 53.00 | 53.00 | +0.379% | 1 | 117 | -38.962% |
| 2026-05-08 | 52.80 | 52.80 | 52.80 | 52.80 | -12.000% | 1 | 117 | -38.731% |
| 2026-04-20 | 60.00 | 60.00 | 60.00 | 60.00 | -11.243% | 1 | 117 | -46.083% |
| 2026-04-13 | 67.60 | 67.60 | 67.60 | 67.60 | +15.457% | 1 | 117 | -52.145% |
| 2026-03-26 | 58.45 | 58.55 | 58.45 | 58.55 | -1.098% | 10 | 118 | -44.748% |
| 2026-03-23 | 59.05 | 59.20 | 59.00 | 59.20 | +2.849% | 4 | 118 | -45.355% |
| 2026-03-19 | 57.35 | 57.56 | 57.35 | 57.56 | -9.097% | 2 | 119 | -43.798% |
| 2026-03-06 | 63.32 | 63.32 | 63.32 | 63.32 | -0.126% | 1 | 118 | -48.910% |
| 2026-03-05 | 63.40 | 63.40 | 63.40 | 63.40 | +2.506% | 1 | 118 | -48.975% |
| 2026-03-03 | 61.85 | 61.85 | 61.85 | 61.85 | +0.243% | 1 | 119 | -47.696% |
| 2026-03-02 | 61.70 | 61.70 | 61.70 | 61.70 | +1.148% | 1 | 120 | -47.569% |
| 2026-02-27 | 57.25 | 61.00 | 55.65 | 61.00 | +18.677% | 6 | 121 | -46.967% |
| 2026-02-26 | 51.35 | 51.40 | 51.35 | 51.40 | +17.004% | 2 | 124 | -37.062% |
| 2026-02-24 | 43.93 | 43.93 | 43.93 | 43.93 | -1.546% | 1 | 124 | -26.360% |
| 2026-02-18 | 44.05 | 44.62 | 44.05 | 44.62 | +2.930% | 2 | 124 | -27.499% |
| 2026-02-13 | 43.50 | 43.55 | 43.25 | 43.35 | -10.025% | 11 | 117 | -25.375% |
| 2026-02-03 | 48.18 | 48.18 | 48.18 | 48.18 | -1.472% | 10 | 117 | -32.856% |
| 2026-02-02 | 48.90 | 48.90 | 48.90 | 48.90 | -0.509% | 1 | 117 | -33.845% |
| 2026-01-29 | 49.15 | 49.15 | 49.15 | 49.15 | -4.377% | 1 | 117 | -34.181% |
| 2026-01-23 | 51.46 | 51.50 | 51.40 | 51.40 | +3.692% | 5 | 116 | -37.062% |
| 2026-01-21 | 49.57 | 49.57 | 49.57 | 49.57 | -10.183% | 50 | 116 | -34.739% |
| 2026-01-20 | 55.19 | 55.19 | 55.19 | 55.19 | +2.109% | 20 | 66 | -41.384% |
| 2026-01-16 | 54.05 | 54.05 | 54.05 | 54.05 | -4.842% | 3 | 66 | -40.148% |
| 2026-01-14 | 56.80 | 56.80 | 56.80 | 56.80 | +1.429% | 2 | 66 | -43.046% |
| 2026-01-13 | 56.00 | 56.00 | 56.00 | 56.00 | +2.752% | 1 | 64 | -42.232% |
| 2026-01-09 | 55.05 | 55.05 | 54.50 | 54.50 | -3.300% | 3 | 64 | -40.642% |
| 2026-01-08 | 56.35 | 56.40 | 56.35 | 56.36 | +0.107% | 4 | 63 | -42.601% |
| 2026-01-07 | 56.30 | 56.30 | 56.30 | 56.30 | +0.896% | 1 | 61 | -42.540% |
| 2026-01-06 | 56.00 | 56.00 | 55.80 | 55.80 | -2.973% | 5 | 61 | -42.025% |
| 2026-01-05 | 57.50 | 57.51 | 57.50 | 57.51 | +1.072% | 21 | 39 | -43.749% |
| 2026-01-02 | 57.00 | 57.00 | 56.90 | 56.90 | -2.818% | 2 | 39 | -43.146% |
| 2025-12-26 | 58.55 | 58.55 | 58.55 | 58.55 | -0.425% | 1 | 37 | -44.748% |
| 2025-12-22 | 58.81 | 58.81 | 58.80 | 58.80 | -4.793% | 2 | 38 | -44.983% |
| 2025-12-17 | 61.76 | 61.76 | 61.76 | 61.76 | +1.246% | 10 | 36 | -47.620% |
| 2025-12-15 | 61.00 | 61.00 | 61.00 | 61.00 | -0.894% | 1 | 29 | -46.967% |
| 2025-12-12 | 62.80 | 62.80 | 61.55 | 61.55 | +4.040% | 3 | 28 | -47.441% |
| 2025-12-11 | 60.00 | 60.00 | 59.16 | 59.16 | +2.000% | 6 | 25 | -45.318% |
| 2025-12-10 | 62.47 | 62.47 | 58.00 | 58.00 | -8.862% | 37 | 19 | -44.224% |
| 2025-12-09 | 61.55 | 63.64 | 61.35 | 63.64 | +1.987% | 5 | 20 | -49.167% |
| 2025-12-08 | 62.50 | 62.60 | 61.20 | 62.40 | -3.852% | 5 | 17 | -48.157% |
| 2025-12-05 | 68.26 | 68.26 | 64.90 | 64.90 | -4.601% | 2 | 12 | -50.154% |
| 2025-12-04 | 68.76 | 68.76 | 68.03 | 68.03 | 0.000% | 10 | 10 | -52.447% |