NFLX280616C00055000
NFLX Jun 16 2028 55.00 Call
optionOPRA
EODOct 8, 2026
25.60USD+4.703%(+1.15)2Vol420OI
NFLX280616C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 25.67 | 25.67 | 25.60 | 25.60 | +4.703% | 2 | 420 | 0.000% |
| 2026-10-07 | 23.95 | 24.45 | 23.90 | 24.45 | +9.396% | 8 | 412 | +4.703% |
| 2026-10-05 | 22.20 | 22.35 | 22.20 | 22.35 | +0.359% | 9 | 403 | +14.541% |
| 2026-10-02 | 22.85 | 22.85 | 22.27 | 22.27 | -4.215% | 5 | 399 | +14.953% |
| 2026-10-01 | 23.25 | 23.25 | 23.25 | 23.25 | -6.627% | 1 | 398 | +10.108% |
| 2026-09-30 | 24.90 | 24.90 | 24.90 | 24.90 | -2.924% | 1 | 397 | +2.811% |
| 2026-09-29 | 25.65 | 25.65 | 25.65 | 25.65 | +5.080% | 1 | 396 | -0.195% |
| 2026-09-28 | 25.00 | 25.10 | 24.41 | 24.41 | -7.887% | 88 | 349 | +4.875% |
| 2026-09-24 | 26.49 | 26.50 | 26.49 | 26.50 | 0.000% | 2 | 348 | -3.396% |
| 2026-09-22 | 27.30 | 27.30 | 26.50 | 26.50 | -5.727% | 2 | 346 | -3.396% |
| 2026-09-21 | 27.00 | 28.30 | 27.00 | 28.11 | +5.995% | 13 | 336 | -8.929% |
| 2026-09-18 | 26.30 | 27.00 | 26.30 | 26.52 | -10.102% | 19 | 321 | -3.469% |
| 2026-09-17 | 30.30 | 30.30 | 29.50 | 29.50 | -6.170% | 34 | 295 | -13.220% |
| 2026-09-16 | 31.44 | 31.44 | 31.44 | 31.44 | -6.149% | 2 | 293 | -18.575% |
| 2026-09-14 | 33.50 | 33.50 | 33.50 | 33.50 | +10.197% | 1 | 294 | -23.582% |
| 2026-09-09 | 30.40 | 30.40 | 30.40 | 30.40 | -5.707% | 1 | 293 | -15.789% |
| 2026-09-04 | 32.24 | 32.24 | 32.24 | 32.24 | -9.183% | 1 | 292 | -20.596% |
| 2026-09-02 | 35.66 | 35.66 | 35.50 | 35.50 | +0.141% | 2 | 294 | -27.887% |
| 2026-08-26 | 35.45 | 35.45 | 35.45 | 35.45 | +5.349% | 1 | 295 | -27.786% |
| 2026-08-21 | 34.20 | 34.20 | 33.65 | 33.65 | -2.407% | 8 | 299 | -23.923% |
| 2026-08-19 | 33.50 | 35.00 | 33.50 | 34.48 | +9.460% | 3 | 300 | -25.754% |
| 2026-08-13 | 32.00 | 32.00 | 31.50 | 31.50 | +5.000% | 4 | 298 | -18.730% |
| 2026-08-12 | 30.00 | 30.00 | 30.00 | 30.00 | +5.263% | 1 | 297 | -14.667% |
| 2026-08-06 | 28.50 | 28.50 | 28.50 | 28.50 | 0.000% | 1 | 298 | -10.175% |
| 2026-08-03 | 28.67 | 29.17 | 28.50 | 28.50 | -1.042% | 6 | 296 | -10.175% |
| 2026-07-30 | 26.50 | 28.90 | 26.50 | 28.80 | -0.690% | 73 | 293 | -11.111% |
| 2026-07-29 | 29.00 | 29.00 | 29.00 | 29.00 | +0.975% | 2 | 291 | -11.724% |
| 2026-07-28 | 28.72 | 28.72 | 28.72 | 28.72 | +6.370% | 1 | 290 | -10.864% |
| 2026-07-27 | 27.00 | 27.00 | 27.00 | 27.00 | +3.846% | 1 | 289 | -5.185% |
| 2026-07-24 | 26.00 | 26.00 | 26.00 | 26.00 | +4.208% | 1 | 290 | -1.538% |
| 2026-07-23 | 24.95 | 24.95 | 24.95 | 24.95 | -0.913% | 1 | 291 | +2.605% |
| 2026-07-21 | 24.90 | 25.18 | 24.90 | 25.18 | +4.265% | 2 | 291 | +1.668% |
| 2026-07-20 | 23.85 | 24.65 | 23.85 | 24.15 | -8.523% | 28 | 289 | +6.004% |
| 2026-07-17 | 24.36 | 26.40 | 24.36 | 26.40 | -10.811% | 109 | 180 | -3.030% |
| 2026-07-16 | 29.80 | 29.80 | 29.55 | 29.60 | +2.069% | 4 | 180 | -13.514% |
| 2026-07-15 | 29.00 | 29.00 | 29.00 | 29.00 | -3.974% | 1 | 179 | -11.724% |
| 2026-07-13 | 30.51 | 30.51 | 30.20 | 30.20 | +1.821% | 2 | 177 | -15.232% |
| 2026-07-10 | 29.50 | 29.66 | 29.19 | 29.66 | -1.133% | 35 | 142 | -13.688% |
| 2026-07-09 | 30.00 | 30.00 | 30.00 | 30.00 | -9.366% | 1 | 141 | -14.667% |
| 2026-07-02 | 32.00 | 33.10 | 32.00 | 33.10 | +18.426% | 13 | 154 | -22.659% |
| 2026-06-30 | 27.90 | 27.95 | 27.90 | 27.95 | +3.519% | 2 | 154 | -8.408% |
| 2026-06-25 | 28.50 | 28.50 | 27.00 | 27.00 | -2.982% | 12 | 142 | -5.185% |
| 2026-06-24 | 28.55 | 28.55 | 27.83 | 27.83 | -3.536% | 4 | 138 | -8.013% |
| 2026-06-23 | 29.35 | 29.50 | 28.79 | 28.85 | -1.502% | 5 | 134 | -11.265% |
| 2026-06-22 | 30.16 | 30.16 | 28.63 | 29.29 | -9.877% | 7 | 127 | -12.598% |
| 2026-06-18 | 32.60 | 32.60 | 32.50 | 32.50 | -2.985% | 2 | 125 | -21.231% |
| 2026-06-16 | 33.50 | 33.50 | 33.50 | 33.50 | -8.295% | 1 | 124 | -23.582% |
| 2026-06-03 | 36.31 | 36.53 | 36.30 | 36.53 | -5.117% | 7 | 122 | -29.921% |
| 2026-06-02 | 38.50 | 38.50 | 38.50 | 38.50 | -3.630% | 1 | 121 | -33.506% |
| 2026-06-01 | 39.58 | 39.95 | 39.58 | 39.95 | -0.374% | 6 | 120 | -35.920% |
| 2026-05-29 | 39.45 | 40.10 | 39.45 | 40.10 | +1.519% | 2 | 120 | -36.160% |
| 2026-05-28 | 39.50 | 39.50 | 39.50 | 39.50 | -5.952% | 1 | 121 | -35.190% |
| 2026-05-15 | 42.00 | 42.00 | 42.00 | 42.00 | +1.818% | 1 | 122 | -39.048% |
| 2026-05-14 | 41.25 | 41.25 | 41.25 | 41.25 | -8.333% | 1 | 121 | -37.939% |
| 2026-05-04 | 44.90 | 45.00 | 44.90 | 45.00 | 0.000% | 5 | 116 | -43.111% |
| 2026-04-27 | 45.00 | 45.00 | 45.00 | 45.00 | -4.963% | 1 | 115 | -43.111% |
| 2026-04-20 | 47.30 | 47.35 | 47.30 | 47.35 | -6.497% | 2 | 115 | -45.935% |
| 2026-04-17 | 50.64 | 50.64 | 50.64 | 50.64 | -15.105% | 1 | 114 | -49.447% |
| 2026-04-16 | 59.70 | 59.90 | 59.65 | 59.65 | +14.822% | 8 | 114 | -57.083% |
| 2026-04-07 | 51.95 | 51.95 | 51.95 | 51.95 | -1.610% | 1 | 114 | -50.722% |
| 2026-04-06 | 52.80 | 52.80 | 52.80 | 52.80 | +8.754% | 1 | 115 | -51.515% |
| 2026-04-01 | 48.55 | 48.55 | 48.55 | 48.55 | +2.017% | 1 | 116 | -47.271% |
| 2026-03-30 | 47.59 | 47.59 | 47.59 | 47.59 | -0.021% | 3 | 115 | -46.207% |
| 2026-03-23 | 47.70 | 47.70 | 47.60 | 47.60 | +4.158% | 2 | 115 | -46.218% |
| 2026-03-20 | 45.70 | 45.70 | 45.70 | 45.70 | -6.064% | 1 | 115 | -43.982% |
| 2026-03-17 | 48.65 | 48.65 | 48.65 | 48.65 | -0.613% | 1 | 116 | -47.379% |
| 2026-03-12 | 49.00 | 49.00 | 48.90 | 48.95 | -1.051% | 42 | 117 | -47.702% |
| 2026-03-11 | 49.50 | 49.50 | 49.47 | 49.47 | -3.848% | 2 | 117 | -48.251% |
| 2026-03-05 | 51.45 | 51.55 | 51.45 | 51.45 | -1.248% | 4 | 116 | -50.243% |
| 2026-03-04 | 52.25 | 52.25 | 52.10 | 52.10 | +4.346% | 4 | 116 | -50.864% |
| 2026-03-03 | 50.95 | 50.95 | 49.85 | 49.93 | -1.422% | 21 | 116 | -48.728% |
| 2026-03-02 | 50.40 | 50.85 | 50.40 | 50.65 | +10.469% | 72 | 105 | -49.457% |
| 2026-02-27 | 45.50 | 46.30 | 45.50 | 45.85 | +35.451% | 73 | 105 | -44.166% |
| 2026-02-24 | 33.35 | 34.10 | 33.35 | 33.85 | -2.309% | 3 | 53 | -24.372% |
| 2026-02-20 | 33.70 | 34.65 | 33.70 | 34.65 | -10.650% | 2 | 53 | -26.118% |
| 2026-02-10 | 38.78 | 38.78 | 38.78 | 38.78 | +4.247% | 10 | 53 | -33.987% |
| 2026-02-03 | 37.20 | 37.20 | 37.20 | 37.20 | -3.876% | 1 | 53 | -31.183% |
| 2026-01-30 | 38.70 | 38.70 | 38.70 | 38.70 | +1.044% | 1 | 54 | -33.850% |
| 2026-01-29 | 38.30 | 38.30 | 38.30 | 38.30 | -1.820% | 1 | 55 | -33.159% |
| 2026-01-22 | 40.30 | 40.30 | 39.01 | 39.01 | -7.119% | 3 | 54 | -34.376% |
| 2026-01-21 | 39.10 | 42.00 | 38.87 | 42.00 | -2.890% | 5 | 54 | -39.048% |
| 2026-01-16 | 43.25 | 43.25 | 43.25 | 43.25 | 0.000% | 5 | 51 | -40.809% |
| 2026-01-15 | 44.00 | 44.00 | 43.25 | 43.25 | -3.889% | 5 | 51 | -40.809% |
| 2026-01-12 | 44.61 | 45.00 | 44.61 | 45.00 | -0.772% | 8 | 54 | -43.111% |
| 2026-01-08 | 45.50 | 45.50 | 45.25 | 45.35 | +1.341% | 26 | 54 | -43.550% |
| 2026-01-07 | 45.00 | 45.00 | 44.75 | 44.75 | -0.556% | 3 | 41 | -42.793% |
| 2026-01-06 | 45.00 | 45.00 | 45.00 | 45.00 | -3.122% | 2 | 40 | -43.111% |
| 2026-01-05 | 46.45 | 46.45 | 46.45 | 46.45 | +2.088% | 1 | 38 | -44.887% |
| 2026-01-02 | 45.50 | 45.50 | 45.50 | 45.50 | -6.379% | 11 | 38 | -43.736% |
| 2025-12-31 | 48.60 | 48.60 | 48.60 | 48.60 | +0.830% | 2 | 29 | -47.325% |
| 2025-12-30 | 48.20 | 48.20 | 48.20 | 48.20 | -0.619% | 1 | 29 | -46.888% |
| 2025-12-29 | 48.50 | 48.50 | 48.50 | 48.50 | -0.513% | 2 | 28 | -47.216% |
| 2025-12-26 | 48.00 | 48.75 | 47.84 | 48.75 | +0.433% | 18 | 26 | -47.487% |
| 2025-12-18 | 48.54 | 48.54 | 48.54 | 48.54 | -3.690% | 5 | 19 | -47.260% |
| 2025-12-17 | 50.20 | 50.40 | 50.20 | 50.40 | -4.274% | 2 | 19 | -49.206% |
| 2025-12-12 | 52.65 | 52.65 | 52.65 | 52.65 | +3.764% | 1 | 19 | -51.377% |
| 2025-12-09 | 50.74 | 50.74 | 50.74 | 50.74 | -6.037% | 1 | 19 | -49.547% |
| 2025-12-05 | 52.37 | 56.65 | 52.37 | 54.00 | -6.897% | 13 | 18 | -52.593% |
| 2025-12-03 | 56.50 | 58.00 | 56.50 | 58.00 | 0.000% | 31 | 15 | -55.862% |