Dark

NFLX20280616C50
NFLX Jun 16 2028 50.00 Call (NFLX280616C00050000)
option OPRA

EOD

Jul 1, 2026

33.00+3.125%(+1.00)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.0000	33.0000	33.0000	33.0000	+3.125%	93	1,472	0.000%
2026-06-30	31.9100	32.0000	31.2500	32.0000	-2.290%	10	1,379	+3.125%
2026-06-26	33.6300	33.6300	32.7500	32.7500	+7.026%	5	1,377	+0.763%
2026-06-25	30.6000	30.6000	30.6000	30.6000	-0.939%	1	1,377	+7.843%
2026-06-24	31.0000	31.0000	30.8900	30.8900	-3.196%	3	1,377	+6.831%
2026-06-23	32.6000	32.6000	31.9100	31.9100	+0.821%	37	1,377	+3.416%
2026-06-22	33.0000	33.0000	31.6500	31.6500	-11.469%	3	1,371	+4.265%
2026-06-18	35.7500	35.7500	35.7500	35.7500	+1.132%	1	1,362	-7.692%
2026-06-17	36.0000	36.1600	35.3500	35.3500	-0.925%	6	1,362	-6.648%
2026-06-16	37.7500	38.5000	35.6800	35.6800	-8.041%	8	1,362	-7.511%
2026-06-12	38.8000	38.8000	38.8000	38.8000	-0.564%	10	1,360	-14.948%
2026-06-11	39.1100	39.1100	39.0200	39.0200	-1.713%	5	1,360	-15.428%
2026-06-09	39.7000	39.7000	39.7000	39.7000	-1.391%	5	1,355	-16.877%
2026-06-05	40.5000	41.0500	39.2500	40.2600	+1.924%	20	1,360	-18.033%
2026-06-04	40.0000	40.0000	39.5000	39.5000	0.000%	5	1,352	-16.456%
2026-06-03	39.9800	39.9800	39.5000	39.5000	-4.819%	5	1,347	-16.456%
2026-06-02	41.2200	41.5000	41.2200	41.5000	-5.143%	4	1,342	-20.482%
2026-06-01	43.7500	43.7500	43.7500	43.7500	-0.023%	1	1,339	-24.571%
2026-05-29	43.2100	43.9800	43.2100	43.7600	-2.756%	8	1,339	-24.589%
2026-05-27	45.2700	45.5000	45.0000	45.0000	-2.323%	5	1,334	-26.667%
2026-05-22	46.0700	46.0700	46.0700	46.0700	+0.152%	1	1,332	-28.370%
2026-05-21	46.0000	46.0000	46.0000	46.0000	-4.167%	2	1,331	-28.261%
2026-05-19	47.3000	48.0000	47.3000	48.0000	+2.762%	5	1,331	-31.250%
2026-05-18	47.0000	47.0000	46.7100	46.7100	+8.881%	38	1,333	-29.351%
2026-05-11	42.9500	42.9500	42.9000	42.9000	-6.127%	2	1,333	-23.077%
2026-05-08	45.3900	45.7000	45.2000	45.7000	-0.153%	16	1,331	-27.790%
2026-05-07	46.4000	46.7000	45.7700	45.7700	+1.441%	41	1,319	-27.900%
2026-05-06	44.8000	45.1200	44.8000	45.1200	-1.699%	2	1,283	-26.862%
2026-05-05	47.2500	47.2500	45.8000	45.9000	-5.361%	11	1,282	-28.105%
2026-05-04	49.5000	49.5000	48.5000	48.5000	-2.434%	9	1,282	-31.959%
2026-05-01	52.6800	52.6800	49.7100	49.7100	+2.919%	4	1,274	-33.615%
2026-04-28	48.3000	48.3000	48.3000	48.3000	-2.128%	1	1,274	-31.677%
2026-04-27	49.2000	49.3500	49.2000	49.3500	-1.300%	4	1,273	-33.131%
2026-04-24	50.0000	50.0000	50.0000	50.0000	0.000%	1	1,272	-34.000%
2026-04-23	50.0000	50.0000	50.0000	50.0000	-1.865%	1	1,272	-34.000%
2026-04-22	51.0000	51.0000	50.3500	50.9500	-1.068%	9	1,271	-35.231%
2026-04-20	52.0000	52.0000	50.2500	51.5000	-6.022%	205	1,265	-35.922%
2026-04-17	54.4000	54.8000	54.0000	54.8000	-13.972%	5	1,165	-39.781%
2026-04-16	64.4500	64.4500	63.7000	63.7000	+6.718%	5	1,160	-48.195%
2026-04-13	58.7500	59.6900	58.7500	59.6900	+2.296%	4	1,157	-44.714%
2026-04-09	58.0000	58.3500	58.0000	58.3500	+2.729%	5	1,159	-43.445%
2026-04-06	56.8000	56.8000	56.8000	56.8000	+4.067%	5	1,160	-41.901%
2026-04-02	54.5800	54.5800	54.5800	54.5800	+3.078%	2	1,160	-39.538%
2026-04-01	52.9500	52.9500	52.9500	52.9500	+1.515%	4	1,160	-37.677%
2026-03-31	52.1600	52.1600	52.1600	52.1600	+2.275%	1	1,158	-36.733%
2026-03-30	51.0200	51.0200	51.0000	51.0000	+0.118%	2	1,159	-35.294%
2026-03-27	50.5000	51.2000	50.5000	50.9400	+0.573%	15	1,161	-35.218%
2026-03-26	50.6000	50.8000	49.9000	50.6500	+1.707%	1,272	1,158	-34.847%
2026-03-25	49.1500	49.9000	49.0500	49.8000	+1.529%	6	1,623	-33.735%
2026-03-24	49.1500	49.2100	49.0500	49.0500	-2.291%	4	1,625	-32.722%
2026-03-23	50.1500	50.2000	50.1500	50.2000	+2.554%	5	1,626	-34.263%
2026-03-20	48.9000	49.0000	48.9000	48.9500	-0.609%	5	1,627	-32.584%
2026-03-19	50.4000	50.4000	49.1000	49.2500	-6.011%	115	1,628	-32.995%
2026-03-18	52.3500	52.4000	52.3500	52.4000	-1.781%	2	1,619	-37.023%
2026-03-17	53.4000	53.4000	53.3500	53.3500	+2.105%	2	1,618	-38.144%
2026-03-13	52.4000	52.4000	52.2500	52.2500	+0.674%	2	1,617	-36.842%
2026-03-12	52.6500	52.6500	51.9000	51.9000	-3.889%	10	1,616	-36.416%
2026-03-10	54.8000	54.8000	54.0000	54.0000	-1.460%	3	1,618	-38.889%
2026-03-09	54.8000	54.8000	54.8000	54.8000	-2.020%	2	1,618	-39.781%
2026-03-06	56.2500	56.3300	53.8100	55.9300	-0.125%	36	1,617	-40.998%
2026-03-05	55.2000	56.0000	55.2000	56.0000	+1.818%	291	1,640	-41.071%
2026-03-04	56.0000	56.1000	54.9000	55.0000	+3.248%	517	1,768	-40.000%
2026-03-03	54.2000	54.3500	53.2700	53.2700	-2.703%	6	1,974	-38.051%
2026-03-02	53.8500	55.1000	53.7500	54.7500	+4.286%	7	1,973	-39.726%
2026-02-27	49.7000	52.5000	48.9500	52.5000	+20.413%	2,375	1,974	-37.143%
2026-02-26	43.6500	43.8000	43.5500	43.6000	+18.801%	491	782	-24.312%
2026-02-24	36.5500	37.2500	36.2000	36.7000	-4.551%	11	538	-10.082%
2026-02-19	35.3500	38.4500	35.3500	38.4500	+2.807%	2	532	-14.174%
2026-02-18	37.4000	37.4000	37.4000	37.4000	+3.172%	1	532	-11.765%
2026-02-13	35.8700	36.4500	35.8700	36.2500	-0.603%	4	529	-8.966%
2026-02-12	36.0000	36.4700	35.0000	36.4700	-8.711%	9	529	-9.515%
2026-02-11	39.9500	39.9500	39.9500	39.9500	+1.525%	1	527	-17.397%
2026-02-09	39.0000	39.3500	38.8400	39.3500	-3.813%	3	526	-16.137%
2026-02-05	41.7000	41.7000	40.9100	40.9100	+4.256%	12	523	-19.335%
2026-02-04	39.8500	39.8500	39.2400	39.2400	+0.667%	2	530	-15.902%
2026-02-03	40.9000	40.9000	38.9800	38.9800	-6.072%	6	529	-15.341%
2026-02-02	41.5000	41.5000	41.5000	41.5000	-0.718%	1	525	-20.482%
2026-01-29	41.7500	41.8000	41.7500	41.8000	-2.791%	4	524	-21.053%
2026-01-28	44.1500	44.1500	43.0000	43.0000	-1.826%	7	522	-23.256%
2026-01-27	44.0000	44.0000	43.6000	43.8000	-1.794%	7	524	-24.658%
2026-01-26	44.6500	44.6500	44.6000	44.6000	+1.134%	2	524	-26.009%
2026-01-23	44.5200	44.5200	44.0000	44.1000	+3.765%	13	523	-25.170%
2026-01-22	42.6000	43.7000	42.1500	42.5000	-2.857%	17	524	-22.353%
2026-01-21	42.0000	43.7500	42.0000	43.7500	-5.303%	47	516	-24.571%
2026-01-20	47.5000	47.5000	46.2000	46.2000	-0.922%	9	528	-28.571%
2026-01-16	47.7000	47.7000	46.5500	46.6300	-0.682%	11	520	-29.230%
2026-01-15	47.6900	48.8500	46.5500	46.9500	-0.106%	9	520	-29.712%
2026-01-14	47.5800	47.5800	46.6500	47.0000	-1.468%	25	521	-29.787%
2026-01-13	48.5500	48.7500	47.7000	47.7000	-0.105%	20	504	-30.818%
2026-01-12	48.4100	48.4100	47.7500	47.7500	+0.951%	21	488	-30.890%
2026-01-09	47.3000	47.5500	46.8000	47.3000	-2.474%	18	474	-30.233%
2026-01-08	48.3700	49.5000	48.3700	48.5000	-0.206%	525	461	-31.959%
2026-01-07	48.7500	48.8000	48.6000	48.6000	-1.917%	7	222	-32.099%
2026-01-06	50.4000	50.4000	48.0000	49.5500	+0.101%	15	217	-33.401%
2026-01-05	49.9800	50.5500	49.5000	49.5000	+1.020%	10	210	-33.333%
2026-01-02	50.7000	50.7000	48.9500	49.0000	-6.667%	19	210	-32.653%
2025-12-31	51.5500	52.5000	51.5500	52.5000	+0.575%	2	189	-37.143%
2025-12-30	52.8000	52.8000	52.2000	52.2000	-0.571%	10	189	-36.782%
2025-12-29	52.5000	52.5000	52.5000	52.5000	0.000%	1	179	-37.143%
2025-12-26	52.5000	52.5000	52.5000	52.5000	+1.942%	52	178	-37.143%
2025-12-24	51.5000	51.5000	51.5000	51.5000	0.000%	1	127	-35.922%
2025-12-23	51.2400	51.6800	51.2400	51.5000	0.000%	5	127	-35.922%
2025-12-22	51.6500	52.0000	51.2500	51.5000	-2.830%	10	122	-35.922%
2025-12-19	53.0100	53.3900	53.0000	53.0000	-0.151%	3	124	-37.736%
2025-12-17	56.0000	56.0000	52.7000	53.0800	+1.009%	25	121	-37.830%
2025-12-16	52.4700	52.5500	52.4700	52.5500	+1.058%	3	96	-37.203%
2025-12-15	52.0000	52.0000	52.0000	52.0000	-2.804%	1	93	-36.538%
2025-12-12	54.0000	54.0000	53.5000	53.5000	+1.711%	7	92	-38.318%
2025-12-11	52.0000	52.6000	52.0000	52.6000	-6.071%	9	85	-37.262%
2025-12-10	54.0000	56.0000	53.0600	56.0000	+1.818%	6	76	-41.071%
2025-12-09	55.0000	55.0000	53.7000	55.0000	+0.091%	19	70	-40.000%
2025-12-08	56.0000	56.0000	53.8500	54.9500	-6.229%	32	69	-39.945%
2025-12-05	56.0000	63.0000	56.0000	58.6000	-3.792%	21	37	-43.686%
2025-12-03	60.0000	60.9100	60.0000	60.9100	-8.171%	11	18	-45.822%
2025-12-02	66.3300	66.3300	66.3300	66.3300	+1.422%	2	7	-50.249%
2025-12-01	65.4000	65.4000	65.2100	65.4000	+2.992%	3	5	-49.541%
2025-11-26	63.5000	63.5000	63.5000	63.5000	0.000%	2	0	-48.031%