NFLX280616C00060000
NFLX Jun 16 2028 60.00 Call
optionOPRA
EODOct 8, 2026
22.45USD+4.711%(+1.01)10Vol713OI
NFLX280616C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 22.30 | 22.95 | 22.30 | 22.45 | +4.711% | 10 | 713 | 0.000% |
| 2026-10-07 | 20.80 | 21.50 | 20.65 | 21.44 | +4.585% | 7 | 706 | +4.711% |
| 2026-10-06 | 20.30 | 20.50 | 20.30 | 20.50 | -2.613% | 13 | 693 | +9.512% |
| 2026-10-05 | 19.65 | 21.05 | 19.48 | 21.05 | +7.949% | 20 | 686 | +6.651% |
| 2026-10-02 | 19.80 | 19.95 | 19.50 | 19.50 | -3.033% | 19 | 686 | +15.128% |
| 2026-10-01 | 20.50 | 20.50 | 20.11 | 20.11 | -8.090% | 8 | 686 | +11.636% |
| 2026-09-30 | 22.10 | 22.25 | 21.70 | 21.88 | -1.883% | 96 | 675 | +2.605% |
| 2026-09-29 | 22.75 | 22.75 | 22.30 | 22.30 | +3.576% | 7 | 670 | +0.673% |
| 2026-09-28 | 22.50 | 22.50 | 21.40 | 21.53 | -6.594% | 140 | 602 | +4.273% |
| 2026-09-25 | 23.05 | 23.05 | 23.05 | 23.05 | -1.915% | 1 | 603 | -2.603% |
| 2026-09-24 | 23.40 | 23.50 | 23.40 | 23.50 | +0.642% | 11 | 604 | -4.468% |
| 2026-09-23 | 23.40 | 23.45 | 23.30 | 23.35 | -1.891% | 10 | 603 | -3.854% |
| 2026-09-22 | 25.00 | 25.00 | 23.60 | 23.80 | -5.368% | 40 | 565 | -5.672% |
| 2026-09-21 | 23.85 | 25.15 | 23.85 | 25.15 | +7.617% | 23 | 545 | -10.736% |
| 2026-09-18 | 23.15 | 23.70 | 23.15 | 23.37 | -16.625% | 15 | 533 | -3.937% |
| 2026-09-16 | 28.20 | 28.20 | 28.03 | 28.03 | -4.236% | 13 | 536 | -19.907% |
| 2026-09-15 | 29.27 | 29.27 | 29.27 | 29.27 | -2.919% | 2 | 537 | -23.300% |
| 2026-09-14 | 30.15 | 30.15 | 30.15 | 30.15 | +10.642% | 2 | 538 | -25.539% |
| 2026-09-11 | 27.20 | 27.42 | 27.20 | 27.25 | +0.851% | 4 | 536 | -17.615% |
| 2026-09-09 | 27.02 | 27.02 | 27.02 | 27.02 | -1.566% | 1 | 535 | -16.913% |
| 2026-09-08 | 27.17 | 27.45 | 27.17 | 27.45 | -5.377% | 6 | 533 | -18.215% |
| 2026-09-04 | 31.47 | 31.47 | 28.85 | 29.01 | -12.356% | 10 | 532 | -22.613% |
| 2026-09-03 | 33.00 | 33.10 | 33.00 | 33.10 | +2.667% | 2 | 534 | -32.175% |
| 2026-09-02 | 32.50 | 32.70 | 32.07 | 32.24 | -0.800% | 10 | 543 | -30.366% |
| 2026-08-28 | 30.75 | 32.50 | 30.75 | 32.50 | +6.662% | 4 | 546 | -30.923% |
| 2026-08-27 | 31.50 | 31.50 | 30.20 | 30.47 | -5.284% | 26 | 540 | -26.321% |
| 2026-08-26 | 32.50 | 32.57 | 32.17 | 32.17 | -0.556% | 22 | 524 | -30.214% |
| 2026-08-25 | 31.80 | 32.39 | 31.80 | 32.35 | +4.355% | 5 | 526 | -30.603% |
| 2026-08-24 | 31.00 | 31.00 | 31.00 | 31.00 | +1.806% | 4 | 530 | -27.581% |
| 2026-08-21 | 30.75 | 30.75 | 30.45 | 30.45 | -2.404% | 7 | 531 | -26.273% |
| 2026-08-20 | 31.20 | 31.20 | 31.20 | 31.20 | +0.032% | 1 | 532 | -28.045% |
| 2026-08-19 | 31.21 | 31.21 | 31.19 | 31.19 | +5.372% | 41 | 533 | -28.022% |
| 2026-08-18 | 28.50 | 29.65 | 28.50 | 29.60 | +8.425% | 5 | 538 | -24.155% |
| 2026-08-17 | 28.00 | 28.00 | 27.30 | 27.30 | -6.346% | 5 | 534 | -17.766% |
| 2026-08-14 | 29.35 | 29.50 | 29.15 | 29.15 | -1.186% | 3 | 531 | -22.985% |
| 2026-08-13 | 28.00 | 29.50 | 28.00 | 29.50 | +8.936% | 5 | 532 | -23.898% |
| 2026-08-11 | 27.75 | 28.85 | 27.00 | 27.08 | -1.527% | 36 | 511 | -17.097% |
| 2026-08-10 | 27.20 | 27.83 | 27.20 | 27.50 | +7.843% | 32 | 503 | -18.364% |
| 2026-08-06 | 25.50 | 25.50 | 25.50 | 25.50 | -4.851% | 1 | 502 | -11.961% |
| 2026-08-05 | 26.80 | 26.80 | 26.80 | 26.80 | +2.958% | 3 | 503 | -16.231% |
| 2026-08-04 | 25.53 | 26.03 | 25.37 | 26.03 | +2.480% | 4 | 500 | -13.753% |
| 2026-08-03 | 25.85 | 25.85 | 25.40 | 25.40 | +3.168% | 3 | 503 | -11.614% |
| 2026-07-31 | 24.62 | 24.62 | 24.62 | 24.62 | -4.277% | 4 | 499 | -8.814% |
| 2026-07-29 | 25.75 | 25.75 | 25.72 | 25.72 | +9.214% | 3 | 496 | -12.714% |
| 2026-07-23 | 22.40 | 23.55 | 22.20 | 23.55 | -0.170% | 7 | 495 | -4.671% |
| 2026-07-22 | 23.15 | 23.92 | 23.15 | 23.59 | +6.742% | 8 | 493 | -4.833% |
| 2026-07-21 | 21.79 | 22.10 | 21.15 | 22.10 | +4.000% | 6 | 491 | +1.584% |
| 2026-07-20 | 22.75 | 22.75 | 20.80 | 21.25 | -5.723% | 15 | 478 | +5.647% |
| 2026-07-17 | 20.91 | 23.05 | 20.05 | 22.54 | -14.783% | 36 | 448 | -0.399% |
| 2026-07-16 | 26.55 | 26.55 | 26.45 | 26.45 | -1.453% | 5 | 453 | -15.123% |
| 2026-07-15 | 26.82 | 26.84 | 26.82 | 26.84 | +3.231% | 3 | 450 | -16.356% |
| 2026-07-14 | 26.00 | 26.00 | 26.00 | 26.00 | -4.306% | 1 | 449 | -13.654% |
| 2026-07-13 | 27.76 | 27.76 | 26.97 | 27.17 | +5.967% | 10 | 443 | -17.372% |
| 2026-07-10 | 26.30 | 26.30 | 25.64 | 25.64 | -5.908% | 5 | 441 | -12.441% |
| 2026-07-09 | 27.25 | 27.25 | 27.25 | 27.25 | -3.744% | 3 | 444 | -17.615% |
| 2026-07-08 | 28.31 | 28.31 | 28.31 | 28.31 | -0.841% | 1 | 443 | -20.699% |
| 2026-07-07 | 28.55 | 28.55 | 28.55 | 28.55 | -0.488% | 1 | 444 | -21.366% |
| 2026-07-06 | 28.71 | 28.71 | 28.69 | 28.69 | -5.625% | 3 | 441 | -21.750% |
| 2026-07-02 | 29.10 | 30.40 | 29.10 | 30.40 | +20.396% | 3 | 440 | -26.151% |
| 2026-06-30 | 25.00 | 25.25 | 25.00 | 25.25 | -5.182% | 3 | 438 | -11.089% |
| 2026-06-29 | 27.80 | 27.80 | 26.60 | 26.63 | +2.148% | 155 | 291 | -15.697% |
| 2026-06-26 | 27.00 | 27.20 | 26.00 | 26.07 | +6.408% | 12 | 283 | -13.886% |
| 2026-06-25 | 25.00 | 25.65 | 24.50 | 24.50 | -3.922% | 21 | 263 | -8.367% |
| 2026-06-24 | 25.50 | 25.50 | 25.50 | 25.50 | -1.430% | 1 | 264 | -11.961% |
| 2026-06-23 | 27.00 | 27.00 | 25.65 | 25.87 | -2.156% | 11 | 255 | -13.220% |
| 2026-06-22 | 28.00 | 28.80 | 25.15 | 26.44 | -8.512% | 29 | 242 | -15.091% |
| 2026-06-18 | 28.90 | 28.90 | 28.90 | 28.90 | -0.345% | 1 | 241 | -22.318% |
| 2026-06-17 | 29.30 | 29.30 | 29.00 | 29.00 | -3.654% | 9 | 232 | -22.586% |
| 2026-06-16 | 30.50 | 30.50 | 29.46 | 30.10 | -4.747% | 27 | 219 | -25.415% |
| 2026-06-12 | 31.50 | 31.60 | 31.50 | 31.60 | -2.769% | 18 | 201 | -28.956% |
| 2026-06-11 | 31.59 | 32.50 | 31.59 | 32.50 | -6.069% | 3 | 199 | -30.923% |
| 2026-06-08 | 34.60 | 34.60 | 34.60 | 34.60 | +4.280% | 1 | 198 | -35.116% |
| 2026-06-05 | 33.00 | 33.18 | 32.73 | 33.18 | +0.545% | 6 | 192 | -32.339% |
| 2026-06-03 | 34.00 | 34.00 | 32.30 | 33.00 | -4.209% | 18 | 185 | -31.970% |
| 2026-06-02 | 34.45 | 34.45 | 34.45 | 34.45 | -6.360% | 1 | 184 | -34.833% |
| 2026-05-29 | 36.73 | 36.79 | 36.73 | 36.79 | -0.027% | 7 | 182 | -38.978% |
| 2026-05-28 | 36.80 | 36.80 | 36.80 | 36.80 | -2.646% | 5 | 182 | -38.995% |
| 2026-05-27 | 38.51 | 38.51 | 37.80 | 37.80 | -1.176% | 3 | 181 | -40.608% |
| 2026-05-26 | 38.25 | 38.25 | 38.25 | 38.25 | -5.439% | 3 | 178 | -41.307% |
| 2026-05-21 | 38.75 | 40.45 | 38.75 | 40.45 | +2.405% | 3 | 179 | -44.499% |
| 2026-05-19 | 39.50 | 39.50 | 39.50 | 39.50 | +2.597% | 1 | 178 | -43.165% |
| 2026-05-18 | 38.05 | 38.50 | 38.05 | 38.50 | +2.394% | 2 | 180 | -41.688% |
| 2026-05-15 | 37.50 | 37.80 | 37.50 | 37.60 | +2.985% | 4 | 178 | -40.293% |
| 2026-05-11 | 36.50 | 36.51 | 36.50 | 36.51 | -3.972% | 3 | 177 | -38.510% |
| 2026-05-08 | 37.80 | 38.02 | 37.80 | 38.02 | -2.513% | 2 | 175 | -40.952% |
| 2026-05-07 | 39.00 | 39.00 | 39.00 | 39.00 | +1.299% | 2 | 173 | -42.436% |
| 2026-05-06 | 38.68 | 38.68 | 38.50 | 38.50 | -1.028% | 2 | 171 | -41.688% |
| 2026-05-05 | 38.90 | 38.90 | 38.90 | 38.90 | -6.490% | 2 | 169 | -42.288% |
| 2026-05-04 | 41.60 | 41.60 | 41.60 | 41.60 | -8.066% | 1 | 168 | -46.034% |
| 2026-05-01 | 45.25 | 45.25 | 45.25 | 45.25 | +8.774% | 1 | 168 | -50.387% |
| 2026-04-29 | 41.60 | 41.60 | 41.60 | 41.60 | -3.480% | 1 | 167 | -46.034% |
| 2026-04-23 | 43.10 | 43.10 | 43.10 | 43.10 | +0.443% | 1 | 166 | -47.912% |
| 2026-04-22 | 43.00 | 43.00 | 42.91 | 42.91 | +0.846% | 3 | 165 | -47.681% |
| 2026-04-21 | 43.00 | 43.00 | 42.50 | 42.55 | -2.408% | 6 | 163 | -47.239% |
| 2026-04-20 | 45.00 | 45.00 | 43.60 | 43.60 | -9.167% | 2 | 161 | -48.509% |
| 2026-04-17 | 47.00 | 48.00 | 45.85 | 48.00 | -17.949% | 7 | 154 | -53.229% |
| 2026-04-16 | 58.50 | 58.50 | 58.50 | 58.50 | +7.300% | 1 | 153 | -61.624% |
| 2026-04-14 | 54.00 | 54.52 | 54.00 | 54.52 | +4.605% | 4 | 153 | -58.822% |
| 2026-04-13 | 52.12 | 52.12 | 52.12 | 52.12 | +3.004% | 2 | 157 | -56.926% |
| 2026-04-10 | 50.60 | 50.60 | 50.60 | 50.60 | -1.345% | 2 | 159 | -55.632% |
| 2026-04-09 | 49.73 | 51.29 | 49.73 | 51.29 | +3.512% | 6 | 161 | -56.229% |
| 2026-04-08 | 49.30 | 49.55 | 49.30 | 49.55 | +2.546% | 2 | 164 | -54.692% |
| 2026-04-07 | 48.32 | 48.32 | 48.32 | 48.32 | +2.590% | 1 | 164 | -53.539% |
| 2026-04-02 | 47.10 | 47.10 | 47.10 | 47.10 | +4.204% | 2 | 167 | -52.335% |
| 2026-04-01 | 46.00 | 46.00 | 45.20 | 45.20 | -2.037% | 3 | 167 | -50.332% |
| 2026-03-31 | 46.14 | 46.14 | 46.14 | 46.14 | +5.608% | 3 | 168 | -51.344% |
| 2026-03-30 | 43.69 | 43.69 | 43.69 | 43.69 | +3.777% | 1 | 171 | -48.615% |
| 2026-03-19 | 41.25 | 42.15 | 41.25 | 42.10 | -7.493% | 5 | 172 | -46.675% |
| 2026-03-17 | 45.51 | 45.51 | 45.51 | 45.51 | -0.893% | 30 | 173 | -50.670% |
| 2026-03-16 | 45.92 | 45.92 | 45.92 | 45.92 | +1.931% | 1 | 173 | -51.111% |
| 2026-03-13 | 45.05 | 45.05 | 45.05 | 45.05 | -4.535% | 10 | 172 | -50.166% |
| 2026-03-10 | 46.75 | 47.19 | 46.75 | 47.19 | -2.701% | 6 | 182 | -52.426% |
| 2026-03-06 | 48.20 | 48.50 | 48.20 | 48.50 | -0.021% | 3 | 188 | -53.711% |
| 2026-03-05 | 48.60 | 48.60 | 48.51 | 48.51 | +3.765% | 2 | 191 | -53.721% |
| 2026-03-03 | 46.25 | 46.90 | 46.25 | 46.75 | -1.434% | 46 | 190 | -51.979% |
| 2026-03-02 | 47.55 | 47.55 | 47.43 | 47.43 | +3.109% | 3 | 179 | -52.667% |
| 2026-02-27 | 42.55 | 46.00 | 42.19 | 46.00 | +50.327% | 124 | 176 | -51.196% |
| 2026-02-24 | 30.68 | 30.68 | 30.60 | 30.60 | +0.990% | 2 | 185 | -26.634% |
| 2026-02-19 | 30.30 | 30.30 | 30.30 | 30.30 | -1.623% | 1 | 185 | -25.908% |
| 2026-02-18 | 30.80 | 30.80 | 30.80 | 30.80 | +4.869% | 2 | 184 | -27.110% |
| 2026-02-17 | 29.00 | 29.37 | 29.00 | 29.37 | -3.069% | 4 | 182 | -23.561% |
| 2026-02-13 | 30.29 | 30.30 | 30.29 | 30.30 | +2.020% | 12 | 176 | -25.908% |
| 2026-02-12 | 29.75 | 30.50 | 29.25 | 29.70 | -8.896% | 9 | 176 | -24.411% |
| 2026-02-11 | 32.10 | 32.60 | 32.10 | 32.60 | -3.465% | 4 | 167 | -31.135% |
| 2026-02-09 | 34.00 | 34.00 | 33.55 | 33.77 | -0.030% | 3 | 163 | -33.521% |
| 2026-02-06 | 33.78 | 33.78 | 33.78 | 33.78 | +1.441% | 1 | 160 | -33.541% |
| 2026-02-05 | 33.95 | 33.95 | 33.30 | 33.30 | +2.619% | 4 | 159 | -32.583% |
| 2026-02-03 | 33.20 | 33.20 | 32.45 | 32.45 | -8.204% | 18 | 155 | -30.817% |
| 2026-01-30 | 35.40 | 35.40 | 35.35 | 35.35 | +0.626% | 5 | 138 | -36.492% |
| 2026-01-29 | 35.30 | 35.30 | 35.13 | 35.13 | -4.460% | 5 | 134 | -36.095% |
| 2026-01-28 | 37.45 | 37.45 | 36.77 | 36.77 | +1.659% | 4 | 139 | -38.945% |
| 2026-01-22 | 36.24 | 36.24 | 36.00 | 36.17 | +1.459% | 4 | 137 | -37.932% |
| 2026-01-21 | 38.00 | 38.00 | 34.00 | 35.65 | -10.875% | 8 | 133 | -37.027% |
| 2026-01-20 | 40.00 | 40.00 | 40.00 | 40.00 | +0.251% | 2 | 127 | -43.875% |
| 2026-01-16 | 39.90 | 39.90 | 39.90 | 39.90 | -2.683% | 5 | 125 | -43.734% |
| 2026-01-15 | 41.00 | 41.00 | 41.00 | 41.00 | +1.990% | 1 | 125 | -45.244% |
| 2026-01-14 | 40.96 | 41.00 | 40.00 | 40.20 | -2.475% | 28 | 124 | -44.154% |
| 2026-01-12 | 41.50 | 41.50 | 41.22 | 41.22 | -0.794% | 3 | 106 | -45.536% |
| 2026-01-09 | 40.50 | 41.55 | 40.50 | 41.55 | -1.095% | 5 | 103 | -45.969% |
| 2026-01-08 | 42.00 | 42.01 | 42.00 | 42.01 | +0.406% | 3 | 98 | -46.560% |
| 2026-01-06 | 41.36 | 41.90 | 41.33 | 41.84 | -1.853% | 10 | 97 | -46.343% |
| 2026-01-05 | 43.00 | 43.50 | 42.55 | 42.63 | +1.259% | 13 | 82 | -47.338% |
| 2026-01-02 | 42.55 | 42.55 | 42.10 | 42.10 | -5.457% | 15 | 82 | -46.675% |
| 2025-12-31 | 44.53 | 44.53 | 44.53 | 44.53 | -1.044% | 2 | 80 | -49.585% |
| 2025-12-29 | 44.71 | 45.00 | 44.71 | 45.00 | 0.000% | 2 | 80 | -50.111% |
| 2025-12-26 | 45.00 | 45.00 | 45.00 | 45.00 | +1.010% | 5 | 78 | -50.111% |
| 2025-12-24 | 44.55 | 44.55 | 44.55 | 44.55 | +0.338% | 1 | 72 | -49.607% |
| 2025-12-22 | 45.00 | 45.00 | 44.40 | 44.40 | -2.418% | 4 | 72 | -49.437% |
| 2025-12-19 | 46.10 | 46.10 | 45.50 | 45.50 | -4.612% | 13 | 69 | -50.659% |
| 2025-12-18 | 47.70 | 47.70 | 47.70 | 47.70 | +1.489% | 6 | 63 | -52.935% |
| 2025-12-17 | 47.00 | 47.00 | 47.00 | 47.00 | +3.982% | 1 | 57 | -52.234% |
| 2025-12-16 | 44.78 | 45.20 | 44.78 | 45.20 | +0.444% | 5 | 56 | -50.332% |
| 2025-12-15 | 45.00 | 45.00 | 45.00 | 45.00 | -3.226% | 1 | 53 | -50.111% |
| 2025-12-12 | 45.99 | 46.79 | 45.99 | 46.50 | +2.175% | 8 | 52 | -51.720% |
| 2025-12-11 | 45.50 | 45.63 | 45.50 | 45.51 | +2.616% | 13 | 48 | -50.670% |
| 2025-12-10 | 47.00 | 47.00 | 44.35 | 44.35 | -7.604% | 17 | 38 | -49.380% |
| 2025-12-09 | 47.97 | 48.00 | 46.65 | 48.00 | -7.692% | 6 | 26 | -53.229% |
| 2025-12-08 | 52.00 | 52.00 | 46.80 | 52.00 | +1.961% | 17 | 24 | -56.827% |
| 2025-12-05 | 53.07 | 53.07 | 50.00 | 51.00 | 0.000% | 7 | 7 | -55.980% |