NFLX280616C00045000
NFLX Jun 16 2028 45.00 Call
optionOPRA
EODOct 8, 2026
32.00USD+2.762%(+0.86)2Vol301OI
NFLX280616C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 32.00 | 32.00 | 32.00 | 32.00 | +2.762% | 2 | 303 | 0.000% |
| 2026-10-07 | 29.70 | 31.14 | 29.70 | 31.14 | +3.800% | 7 | 303 | +2.762% |
| 2026-10-06 | 29.45 | 30.00 | 29.45 | 30.00 | +4.785% | 3 | 305 | +6.667% |
| 2026-10-05 | 28.80 | 28.80 | 28.63 | 28.63 | -1.784% | 3 | 303 | +11.771% |
| 2026-10-02 | 29.00 | 29.20 | 29.00 | 29.15 | -0.342% | 15 | 292 | +9.777% |
| 2026-10-01 | 29.45 | 30.30 | 29.25 | 29.25 | -5.797% | 4 | 293 | +9.402% |
| 2026-09-28 | 31.11 | 31.11 | 31.05 | 31.05 | -9.396% | 2 | 293 | +3.060% |
| 2026-09-22 | 34.27 | 34.27 | 34.27 | 34.27 | +2.543% | 1 | 293 | -6.624% |
| 2026-09-18 | 33.45 | 33.45 | 33.42 | 33.42 | -18.289% | 4 | 292 | -4.249% |
| 2026-09-14 | 41.06 | 41.06 | 40.90 | 40.90 | +9.067% | 4 | 295 | -21.760% |
| 2026-09-11 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 3 | 292 | -14.667% |
| 2026-09-09 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 2 | 291 | -14.667% |
| 2026-09-08 | 37.60 | 37.60 | 37.50 | 37.50 | -12.993% | 5 | 287 | -14.667% |
| 2026-09-02 | 43.10 | 43.10 | 43.10 | 43.10 | +2.619% | 9 | 287 | -25.754% |
| 2026-08-27 | 42.00 | 42.00 | 42.00 | 42.00 | -1.408% | 1 | 286 | -23.810% |
| 2026-08-25 | 42.60 | 42.60 | 42.60 | 42.60 | +2.404% | 1 | 287 | -24.883% |
| 2026-08-24 | 41.60 | 41.60 | 41.60 | 41.60 | +1.961% | 3 | 290 | -23.077% |
| 2026-08-21 | 40.80 | 40.85 | 40.75 | 40.80 | +3.580% | 20 | 296 | -21.569% |
| 2026-08-14 | 39.50 | 39.50 | 39.39 | 39.39 | +3.386% | 4 | 294 | -18.761% |
| 2026-08-13 | 38.18 | 38.68 | 38.10 | 38.10 | +4.127% | 10 | 293 | -16.010% |
| 2026-08-11 | 36.59 | 36.59 | 36.59 | 36.59 | +4.304% | 2 | 291 | -12.544% |
| 2026-08-03 | 35.08 | 35.08 | 35.08 | 35.08 | +0.229% | 1 | 291 | -8.780% |
| 2026-07-29 | 34.52 | 35.10 | 34.15 | 35.00 | +9.718% | 62 | 280 | -8.571% |
| 2026-07-23 | 30.80 | 31.90 | 30.80 | 31.90 | +1.690% | 6 | 282 | +0.313% |
| 2026-07-21 | 31.20 | 31.37 | 31.20 | 31.37 | +3.497% | 2 | 283 | +2.008% |
| 2026-07-20 | 30.30 | 30.31 | 30.30 | 30.31 | -5.370% | 9 | 277 | +5.576% |
| 2026-07-17 | 29.50 | 32.03 | 29.50 | 32.03 | -11.421% | 10 | 271 | -0.094% |
| 2026-07-16 | 36.25 | 36.25 | 36.16 | 36.16 | +0.444% | 7 | 267 | -11.504% |
| 2026-07-14 | 36.00 | 36.00 | 36.00 | 36.00 | -5.388% | 1 | 266 | -11.111% |
| 2026-07-08 | 38.05 | 38.05 | 38.05 | 38.05 | -1.806% | 1 | 265 | -15.900% |
| 2026-07-07 | 39.70 | 39.70 | 38.75 | 38.75 | +12.776% | 4 | 264 | -17.419% |
| 2026-06-30 | 34.95 | 34.95 | 34.36 | 34.36 | -1.122% | 3 | 264 | -6.868% |
| 2026-06-25 | 34.75 | 34.75 | 34.75 | 34.75 | -0.144% | 1 | 265 | -7.914% |
| 2026-06-24 | 34.80 | 34.80 | 34.80 | 34.80 | -1.556% | 1 | 264 | -8.046% |
| 2026-06-23 | 35.00 | 35.35 | 35.00 | 35.35 | -1.119% | 3 | 266 | -9.477% |
| 2026-06-22 | 36.50 | 36.50 | 35.75 | 35.75 | -10.959% | 3 | 264 | -10.490% |
| 2026-06-16 | 40.36 | 40.36 | 40.04 | 40.15 | -6.628% | 3 | 263 | -20.299% |
| 2026-06-15 | 43.00 | 43.00 | 43.00 | 43.00 | +0.233% | 3 | 263 | -25.581% |
| 2026-06-11 | 42.51 | 42.90 | 42.51 | 42.90 | -0.855% | 2 | 262 | -25.408% |
| 2026-06-05 | 43.46 | 43.46 | 43.27 | 43.27 | -1.547% | 10 | 268 | -26.046% |
| 2026-06-04 | 43.95 | 43.95 | 43.95 | 43.95 | -3.997% | 1 | 268 | -27.190% |
| 2026-06-02 | 45.25 | 45.78 | 45.25 | 45.78 | -3.783% | 2 | 267 | -30.100% |
| 2026-05-15 | 47.58 | 47.58 | 47.58 | 47.58 | -3.489% | 4 | 267 | -32.745% |
| 2026-05-06 | 49.30 | 49.30 | 49.30 | 49.30 | -12.743% | 1 | 266 | -35.091% |
| 2026-04-17 | 56.50 | 56.50 | 56.50 | 56.50 | -13.077% | 1 | 266 | -43.363% |
| 2026-04-14 | 65.00 | 65.00 | 65.00 | 65.00 | +4.000% | 1 | 266 | -50.769% |
| 2026-04-09 | 62.50 | 62.50 | 62.50 | 62.50 | +4.167% | 1 | 267 | -48.800% |
| 2026-04-06 | 60.00 | 60.00 | 60.00 | 60.00 | +10.274% | 1 | 268 | -46.667% |
| 2026-03-27 | 54.90 | 54.90 | 54.41 | 54.41 | +1.417% | 72 | 268 | -41.187% |
| 2026-03-26 | 54.40 | 54.40 | 53.65 | 53.65 | +0.093% | 4 | 258 | -40.354% |
| 2026-03-24 | 53.70 | 53.70 | 53.60 | 53.60 | -2.899% | 2 | 258 | -40.299% |
| 2026-03-23 | 54.19 | 55.20 | 54.19 | 55.20 | +3.955% | 19 | 258 | -42.029% |
| 2026-03-20 | 53.10 | 53.15 | 53.10 | 53.10 | +0.568% | 9 | 250 | -39.736% |
| 2026-03-19 | 54.40 | 54.40 | 52.80 | 52.80 | -5.714% | 170 | 245 | -39.394% |
| 2026-03-12 | 56.30 | 56.55 | 56.00 | 56.00 | -5.085% | 886 | 218 | -42.857% |
| 2026-03-09 | 59.00 | 59.00 | 59.00 | 59.00 | -1.667% | 2 | 536 | -45.763% |
| 2026-03-06 | 59.00 | 60.00 | 58.95 | 60.00 | 0.000% | 3 | 541 | -46.667% |
| 2026-03-05 | 59.05 | 60.00 | 59.00 | 60.00 | +0.334% | 151 | 542 | -46.667% |
| 2026-03-04 | 59.75 | 59.95 | 59.70 | 59.80 | +2.485% | 18 | 618 | -46.488% |
| 2026-03-03 | 58.40 | 58.40 | 58.35 | 58.35 | +0.086% | 2 | 626 | -45.159% |
| 2026-03-02 | 59.00 | 59.00 | 57.85 | 58.30 | +9.793% | 6 | 626 | -45.111% |
| 2026-02-27 | 53.80 | 53.80 | 52.80 | 53.10 | +11.204% | 116 | 627 | -39.736% |
| 2026-02-26 | 46.27 | 47.75 | 46.27 | 47.75 | +24.641% | 4 | 573 | -32.984% |
| 2026-02-12 | 41.00 | 41.00 | 38.31 | 38.31 | -7.687% | 2 | 573 | -16.471% |
| 2026-02-10 | 41.50 | 41.50 | 41.50 | 41.50 | -3.913% | 2 | 571 | -22.892% |
| 2026-02-09 | 43.19 | 43.19 | 43.19 | 43.19 | +1.624% | 1 | 571 | -25.909% |
| 2026-02-03 | 43.78 | 43.78 | 42.50 | 42.50 | -10.243% | 2 | 570 | -24.706% |
| 2026-02-02 | 47.35 | 47.35 | 47.35 | 47.35 | +3.838% | 5 | 569 | -32.418% |
| 2026-01-29 | 45.68 | 45.68 | 45.60 | 45.60 | -5.000% | 3 | 569 | -29.825% |
| 2026-01-23 | 48.00 | 48.00 | 48.00 | 48.00 | +4.530% | 3 | 569 | -33.333% |
| 2026-01-22 | 46.50 | 46.50 | 45.75 | 45.92 | +0.702% | 8 | 569 | -30.314% |
| 2026-01-21 | 45.65 | 46.80 | 45.00 | 45.60 | -13.783% | 5 | 566 | -29.825% |
| 2026-01-20 | 52.89 | 52.89 | 52.89 | 52.89 | +5.045% | 1 | 561 | -39.497% |
| 2026-01-16 | 50.22 | 50.50 | 50.22 | 50.35 | -0.297% | 5 | 556 | -36.445% |
| 2026-01-14 | 50.50 | 50.50 | 50.50 | 50.50 | -3.810% | 1 | 556 | -36.634% |
| 2026-01-13 | 52.50 | 52.50 | 52.50 | 52.50 | +1.449% | 1 | 555 | -39.048% |
| 2026-01-12 | 52.00 | 52.00 | 51.75 | 51.75 | +1.570% | 2 | 554 | -38.164% |
| 2026-01-09 | 51.55 | 51.55 | 50.95 | 50.95 | -3.045% | 5 | 552 | -37.193% |
| 2026-01-08 | 51.95 | 53.15 | 51.95 | 52.55 | -0.360% | 1,048 | 550 | -39.106% |
| 2026-01-07 | 52.50 | 52.74 | 52.50 | 52.74 | -0.902% | 4 | 25 | -39.325% |
| 2026-01-02 | 54.00 | 54.00 | 53.22 | 53.22 | -4.538% | 3 | 22 | -39.872% |
| 2025-12-31 | 55.75 | 55.75 | 55.75 | 55.75 | +1.364% | 1 | 20 | -42.601% |
| 2025-12-23 | 55.00 | 55.00 | 55.00 | 55.00 | -0.542% | 1 | 20 | -41.818% |
| 2025-12-22 | 55.00 | 55.30 | 55.00 | 55.30 | -2.982% | 3 | 20 | -42.134% |
| 2025-12-19 | 57.00 | 57.00 | 57.00 | 57.00 | +1.786% | 2 | 18 | -43.860% |
| 2025-12-18 | 56.00 | 56.00 | 56.00 | 56.00 | -2.524% | 1 | 16 | -42.857% |
| 2025-12-12 | 57.45 | 57.45 | 57.45 | 57.45 | +2.406% | 1 | 16 | -44.299% |
| 2025-12-11 | 56.10 | 56.10 | 56.10 | 56.10 | -1.579% | 9 | 15 | -42.959% |
| 2025-12-10 | 57.00 | 57.00 | 57.00 | 57.00 | -6.893% | 1 | 6 | -43.860% |
| 2025-12-05 | 60.38 | 61.22 | 60.38 | 61.22 | 0.000% | 6 | 6 | -47.730% |