NFLX280616C00065000
NFLX Jun 16 2028 65.00 Call
optionOPRA
EODOct 8, 2026
20.00USD+8.108%(+1.50)2Vol797OI
NFLX280616C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 20.00 | 20.00 | 20.00 | 20.00 | +8.108% | 2 | 795 | 0.000% |
| 2026-10-07 | 18.49 | 18.50 | 18.49 | 18.50 | +1.370% | 3 | 794 | +8.108% |
| 2026-10-06 | 17.65 | 18.35 | 17.50 | 18.25 | +4.585% | 16 | 780 | +9.589% |
| 2026-10-05 | 17.05 | 17.45 | 17.00 | 17.45 | +1.868% | 14 | 768 | +14.613% |
| 2026-10-02 | 17.50 | 17.60 | 17.00 | 17.13 | -5.097% | 70 | 707 | +16.754% |
| 2026-10-01 | 18.05 | 18.05 | 18.05 | 18.05 | -5.000% | 1 | 706 | +10.803% |
| 2026-09-30 | 19.50 | 19.50 | 19.00 | 19.00 | -4.523% | 4 | 702 | +5.263% |
| 2026-09-29 | 19.68 | 19.90 | 19.68 | 19.90 | +7.859% | 102 | 700 | +0.503% |
| 2026-09-28 | 20.70 | 20.70 | 18.45 | 18.45 | -11.765% | 13 | 701 | +8.401% |
| 2026-09-23 | 20.91 | 20.91 | 20.91 | 20.91 | +0.432% | 1 | 700 | -4.352% |
| 2026-09-22 | 21.10 | 21.20 | 20.80 | 20.82 | -5.707% | 20 | 690 | -3.939% |
| 2026-09-21 | 21.50 | 22.25 | 21.50 | 22.08 | +4.151% | 8 | 694 | -9.420% |
| 2026-09-18 | 20.74 | 21.45 | 19.95 | 21.20 | -9.787% | 19 | 677 | -5.660% |
| 2026-09-17 | 23.85 | 24.00 | 23.50 | 23.50 | -8.382% | 11 | 670 | -14.894% |
| 2026-09-15 | 25.65 | 25.65 | 25.65 | 25.65 | -5.000% | 1 | 671 | -22.027% |
| 2026-09-14 | 27.00 | 27.00 | 27.00 | 27.00 | +7.784% | 1 | 672 | -25.926% |
| 2026-09-11 | 24.30 | 25.14 | 24.30 | 25.05 | +2.370% | 8 | 676 | -20.160% |
| 2026-09-08 | 24.47 | 24.47 | 24.47 | 24.47 | -7.486% | 1 | 675 | -18.267% |
| 2026-09-04 | 26.45 | 26.45 | 26.45 | 26.45 | -10.943% | 2 | 673 | -24.386% |
| 2026-09-03 | 30.10 | 30.10 | 29.20 | 29.70 | +1.747% | 9 | 680 | -32.660% |
| 2026-09-02 | 29.42 | 29.50 | 29.16 | 29.19 | +2.927% | 8 | 681 | -31.483% |
| 2026-09-01 | 27.85 | 28.36 | 27.85 | 28.36 | -1.459% | 3 | 681 | -29.478% |
| 2026-08-31 | 28.78 | 28.78 | 28.78 | 28.78 | -0.069% | 1 | 680 | -30.507% |
| 2026-08-28 | 28.80 | 28.80 | 28.80 | 28.80 | +6.273% | 2 | 682 | -30.556% |
| 2026-08-27 | 27.61 | 27.70 | 27.10 | 27.10 | -6.713% | 7 | 679 | -26.199% |
| 2026-08-26 | 29.05 | 29.05 | 29.05 | 29.05 | +5.063% | 3 | 676 | -31.153% |
| 2026-08-21 | 27.65 | 27.65 | 27.65 | 27.65 | -1.426% | 2 | 678 | -27.667% |
| 2026-08-20 | 28.00 | 28.05 | 27.80 | 28.05 | -0.953% | 7 | 675 | -28.699% |
| 2026-08-19 | 27.60 | 28.43 | 27.60 | 28.32 | +6.147% | 5 | 676 | -29.379% |
| 2026-08-18 | 26.25 | 26.68 | 26.20 | 26.68 | +5.999% | 9 | 684 | -25.037% |
| 2026-08-17 | 26.10 | 26.10 | 25.17 | 25.17 | -4.839% | 4 | 680 | -20.540% |
| 2026-08-14 | 26.60 | 26.60 | 26.45 | 26.45 | -1.121% | 3 | 681 | -24.386% |
| 2026-08-13 | 25.69 | 26.75 | 25.69 | 26.75 | +13.830% | 7 | 682 | -25.234% |
| 2026-08-12 | 23.30 | 23.50 | 23.30 | 23.50 | -0.927% | 50 | 671 | -14.894% |
| 2026-08-11 | 25.26 | 25.26 | 23.65 | 23.72 | -3.773% | 4 | 668 | -15.683% |
| 2026-08-10 | 23.50 | 24.70 | 23.50 | 24.65 | +5.117% | 10 | 671 | -18.864% |
| 2026-08-07 | 23.45 | 23.45 | 23.45 | 23.45 | +3.304% | 1 | 672 | -14.712% |
| 2026-08-06 | 23.48 | 23.48 | 22.70 | 22.70 | -0.873% | 4 | 672 | -11.894% |
| 2026-08-04 | 22.90 | 22.90 | 22.90 | 22.90 | +0.439% | 1 | 673 | -12.664% |
| 2026-08-03 | 23.30 | 23.30 | 22.80 | 22.80 | +5.069% | 15 | 688 | -12.281% |
| 2026-07-30 | 21.55 | 21.70 | 21.50 | 21.70 | -5.033% | 3 | 685 | -7.834% |
| 2026-07-29 | 23.34 | 23.34 | 22.85 | 22.85 | -2.766% | 22 | 693 | -12.473% |
| 2026-07-28 | 23.50 | 23.50 | 23.50 | 23.50 | +7.355% | 1 | 694 | -14.894% |
| 2026-07-27 | 21.89 | 21.89 | 21.89 | 21.89 | +3.744% | 2 | 692 | -8.634% |
| 2026-07-24 | 21.10 | 21.10 | 21.10 | 21.10 | +4.301% | 1 | 692 | -5.213% |
| 2026-07-23 | 20.00 | 20.40 | 20.00 | 20.23 | +1.658% | 13 | 679 | -1.137% |
| 2026-07-22 | 21.00 | 21.22 | 19.90 | 19.90 | 0.000% | 32 | 653 | +0.503% |
| 2026-07-21 | 19.00 | 20.00 | 18.72 | 19.90 | +4.737% | 33 | 648 | +0.503% |
| 2026-07-20 | 18.95 | 19.68 | 18.95 | 19.00 | -5.941% | 17 | 633 | +5.263% |
| 2026-07-17 | 20.10 | 20.53 | 17.50 | 20.20 | -14.947% | 110 | 544 | -0.990% |
| 2026-07-16 | 24.00 | 24.00 | 23.75 | 23.75 | -1.042% | 12 | 554 | -15.789% |
| 2026-07-15 | 24.00 | 24.00 | 24.00 | 24.00 | +2.564% | 10 | 544 | -16.667% |
| 2026-07-14 | 23.13 | 23.40 | 23.13 | 23.40 | +0.862% | 3 | 541 | -14.530% |
| 2026-07-10 | 23.20 | 23.20 | 23.20 | 23.20 | -6.827% | 7 | 534 | -13.793% |
| 2026-07-09 | 24.90 | 24.90 | 24.90 | 24.90 | -3.488% | 7 | 527 | -19.679% |
| 2026-07-08 | 25.80 | 25.80 | 25.80 | 25.80 | +0.781% | 1 | 526 | -22.481% |
| 2026-07-07 | 25.75 | 25.75 | 25.60 | 25.60 | +0.589% | 12 | 514 | -21.875% |
| 2026-07-06 | 25.86 | 25.86 | 25.32 | 25.45 | -0.973% | 15 | 503 | -21.415% |
| 2026-07-02 | 25.70 | 25.70 | 25.70 | 25.70 | +9.362% | 1 | 504 | -22.179% |
| 2026-07-01 | 23.50 | 23.50 | 23.50 | 23.50 | +4.677% | 4 | 503 | -14.894% |
| 2026-06-30 | 22.65 | 23.06 | 22.35 | 22.45 | -6.769% | 10 | 497 | -10.913% |
| 2026-06-26 | 24.65 | 24.65 | 24.08 | 24.08 | +2.906% | 3 | 494 | -16.944% |
| 2026-06-25 | 22.50 | 23.40 | 22.50 | 23.40 | +6.122% | 2 | 492 | -14.530% |
| 2026-06-24 | 22.85 | 22.85 | 22.05 | 22.05 | -6.765% | 2 | 490 | -9.297% |
| 2026-06-23 | 23.65 | 23.65 | 23.65 | 23.65 | +1.589% | 1 | 489 | -15.433% |
| 2026-06-22 | 24.90 | 24.90 | 22.78 | 23.28 | -10.975% | 30 | 460 | -14.089% |
| 2026-06-18 | 26.27 | 26.45 | 26.15 | 26.15 | +1.357% | 3 | 457 | -23.518% |
| 2026-06-17 | 27.15 | 27.15 | 25.80 | 25.80 | -4.338% | 6 | 451 | -22.481% |
| 2026-06-16 | 27.25 | 27.30 | 26.97 | 26.97 | -7.795% | 12 | 449 | -25.844% |
| 2026-06-15 | 29.38 | 29.38 | 29.25 | 29.25 | -0.137% | 21 | 428 | -31.624% |
| 2026-06-11 | 29.29 | 29.29 | 29.29 | 29.29 | -2.138% | 2 | 428 | -31.717% |
| 2026-06-09 | 29.93 | 29.93 | 29.93 | 29.93 | -1.708% | 1 | 427 | -33.177% |
| 2026-06-08 | 29.97 | 30.45 | 29.97 | 30.45 | +2.181% | 3 | 424 | -34.319% |
| 2026-06-05 | 29.80 | 29.80 | 29.80 | 29.80 | -0.667% | 1 | 423 | -32.886% |
| 2026-06-03 | 30.00 | 30.00 | 30.00 | 30.00 | -8.285% | 1 | 422 | -33.333% |
| 2026-06-01 | 32.71 | 32.71 | 32.71 | 32.71 | -2.212% | 1 | 422 | -38.857% |
| 2026-05-29 | 33.72 | 33.72 | 33.09 | 33.45 | -0.446% | 7 | 420 | -40.209% |
| 2026-05-28 | 33.00 | 33.60 | 33.00 | 33.60 | -3.725% | 2 | 418 | -40.476% |
| 2026-05-26 | 35.00 | 35.00 | 34.90 | 34.90 | -3.724% | 3 | 415 | -42.693% |
| 2026-05-22 | 36.07 | 36.25 | 36.07 | 36.25 | +2.779% | 2 | 416 | -44.828% |
| 2026-05-21 | 35.27 | 35.27 | 35.27 | 35.27 | +1.496% | 3 | 419 | -43.295% |
| 2026-05-20 | 34.75 | 34.75 | 34.75 | 34.75 | +2.206% | 1 | 418 | -42.446% |
| 2026-05-15 | 34.00 | 34.00 | 34.00 | 34.00 | -2.857% | 1 | 417 | -41.176% |
| 2026-05-13 | 35.00 | 35.00 | 35.00 | 35.00 | +3.704% | 1 | 418 | -42.857% |
| 2026-05-11 | 33.75 | 33.75 | 33.75 | 33.75 | -4.983% | 1 | 419 | -40.741% |
| 2026-05-07 | 35.60 | 36.29 | 35.52 | 35.52 | +0.509% | 5 | 418 | -43.694% |
| 2026-05-06 | 34.85 | 35.34 | 34.85 | 35.34 | +0.971% | 3 | 419 | -43.407% |
| 2026-05-05 | 36.20 | 36.20 | 34.71 | 35.00 | -11.392% | 7 | 413 | -42.857% |
| 2026-05-01 | 40.00 | 40.00 | 39.50 | 39.50 | +1.804% | 2 | 415 | -49.367% |
| 2026-04-27 | 38.80 | 38.80 | 38.80 | 38.80 | -4.079% | 2 | 417 | -48.454% |
| 2026-04-20 | 40.35 | 40.45 | 40.35 | 40.45 | -6.301% | 2 | 417 | -50.556% |
| 2026-04-17 | 43.20 | 43.67 | 43.17 | 43.17 | -17.457% | 3 | 414 | -53.672% |
| 2026-04-16 | 53.09 | 53.09 | 52.00 | 52.30 | +3.564% | 8 | 412 | -61.759% |
| 2026-04-15 | 50.50 | 50.50 | 50.50 | 50.50 | +6.901% | 2 | 412 | -60.396% |
| 2026-04-09 | 47.24 | 47.24 | 47.24 | 47.24 | +18.992% | 1 | 410 | -57.663% |
| 2026-04-01 | 39.70 | 39.70 | 39.70 | 39.70 | -6.257% | 1 | 409 | -49.622% |
| 2026-03-31 | 42.35 | 42.35 | 42.35 | 42.35 | +6.675% | 2 | 410 | -52.774% |
| 2026-03-27 | 41.50 | 41.50 | 39.70 | 39.70 | +0.992% | 6 | 412 | -49.622% |
| 2026-03-20 | 39.20 | 39.31 | 39.20 | 39.31 | +0.537% | 2 | 416 | -49.122% |
| 2026-03-19 | 41.00 | 41.00 | 39.10 | 39.10 | -7.192% | 7 | 416 | -48.849% |
| 2026-03-17 | 42.13 | 42.13 | 42.13 | 42.13 | 0.000% | 1 | 415 | -52.528% |
| 2026-03-11 | 42.10 | 42.13 | 42.10 | 42.13 | -4.315% | 2 | 416 | -52.528% |
| 2026-03-09 | 44.37 | 44.37 | 43.73 | 44.03 | -2.610% | 6 | 415 | -54.576% |
| 2026-03-05 | 46.00 | 46.00 | 45.21 | 45.21 | +1.232% | 243 | 425 | -55.762% |
| 2026-03-04 | 44.05 | 45.20 | 44.05 | 44.66 | +4.419% | 114 | 305 | -55.217% |
| 2026-03-03 | 44.05 | 44.05 | 42.52 | 42.77 | -2.795% | 165 | 284 | -53.238% |
| 2026-03-02 | 42.77 | 44.00 | 42.77 | 44.00 | +2.326% | 13 | 269 | -54.545% |
| 2026-02-27 | 38.75 | 43.00 | 38.69 | 43.00 | +25.182% | 16 | 280 | -53.488% |
| 2026-02-26 | 32.80 | 34.40 | 32.80 | 34.35 | +10.096% | 19 | 283 | -41.776% |
| 2026-02-25 | 30.05 | 31.20 | 30.05 | 31.20 | +12.230% | 31 | 297 | -35.897% |
| 2026-02-24 | 27.80 | 27.80 | 27.80 | 27.80 | +0.361% | 10 | 297 | -28.058% |
| 2026-02-19 | 28.03 | 28.03 | 27.70 | 27.70 | -1.947% | 3 | 302 | -27.798% |
| 2026-02-18 | 28.25 | 28.25 | 28.25 | 28.25 | +3.670% | 1 | 301 | -29.204% |
| 2026-02-17 | 27.25 | 27.25 | 27.25 | 27.25 | +0.554% | 1 | 302 | -26.606% |
| 2026-02-12 | 26.40 | 27.10 | 26.29 | 27.10 | -9.757% | 35 | 302 | -26.199% |
| 2026-02-11 | 29.76 | 30.03 | 29.73 | 30.03 | -4.363% | 4 | 299 | -33.400% |
| 2026-02-10 | 31.40 | 31.40 | 31.40 | 31.40 | +3.188% | 10 | 295 | -36.306% |
| 2026-02-09 | 30.04 | 30.43 | 29.80 | 30.43 | -1.329% | 73 | 305 | -34.275% |
| 2026-02-06 | 30.77 | 30.84 | 30.77 | 30.84 | +4.365% | 9 | 235 | -35.149% |
| 2026-02-03 | 31.17 | 31.17 | 29.55 | 29.55 | -7.944% | 5 | 240 | -32.318% |
| 2026-02-02 | 33.25 | 33.25 | 32.10 | 32.10 | -5.588% | 6 | 236 | -37.695% |
| 2026-01-29 | 32.71 | 34.00 | 32.33 | 34.00 | +1.493% | 14 | 236 | -41.176% |
| 2026-01-28 | 33.50 | 33.50 | 33.50 | 33.50 | +0.480% | 1 | 222 | -40.299% |
| 2026-01-27 | 33.85 | 33.85 | 33.34 | 33.34 | -3.919% | 4 | 222 | -40.012% |
| 2026-01-26 | 34.84 | 34.84 | 34.70 | 34.70 | 0.000% | 2 | 221 | -42.363% |
| 2026-01-23 | 34.15 | 34.80 | 34.15 | 34.70 | +6.769% | 8 | 219 | -42.363% |
| 2026-01-22 | 32.50 | 32.50 | 32.50 | 32.50 | -3.875% | 2 | 213 | -38.462% |
| 2026-01-21 | 32.85 | 34.00 | 32.49 | 33.81 | -6.343% | 68 | 211 | -40.846% |
| 2026-01-20 | 37.30 | 37.30 | 36.10 | 36.10 | -2.826% | 30 | 195 | -44.598% |
| 2026-01-15 | 37.50 | 37.50 | 37.10 | 37.15 | -0.027% | 5 | 165 | -46.164% |
| 2026-01-14 | 37.45 | 37.52 | 37.10 | 37.16 | -2.082% | 17 | 162 | -46.179% |
| 2026-01-13 | 39.40 | 39.40 | 37.70 | 37.95 | -0.263% | 6 | 148 | -47.299% |
| 2026-01-12 | 38.09 | 38.09 | 38.05 | 38.05 | +1.494% | 2 | 145 | -47.438% |
| 2026-01-09 | 37.60 | 37.60 | 37.37 | 37.49 | -5.089% | 10 | 146 | -46.652% |
| 2026-01-08 | 39.50 | 39.50 | 39.50 | 39.50 | +2.811% | 10 | 140 | -49.367% |
| 2026-01-07 | 38.42 | 38.42 | 38.42 | 38.42 | -0.877% | 10 | 130 | -47.944% |
| 2026-01-06 | 38.45 | 38.76 | 38.35 | 38.76 | -2.368% | 7 | 130 | -48.400% |
| 2026-01-05 | 39.90 | 39.90 | 39.60 | 39.70 | +1.405% | 17 | 110 | -49.622% |
| 2026-01-02 | 40.21 | 40.45 | 39.12 | 39.15 | -5.708% | 67 | 110 | -48.914% |
| 2025-12-31 | 41.52 | 41.52 | 41.52 | 41.52 | -1.119% | 1 | 49 | -51.830% |
| 2025-12-26 | 41.45 | 41.99 | 41.45 | 41.99 | +2.590% | 3 | 49 | -52.370% |
| 2025-12-24 | 40.93 | 40.93 | 40.93 | 40.93 | -0.776% | 1 | 47 | -51.136% |
| 2025-12-23 | 41.25 | 41.25 | 41.25 | 41.25 | +0.267% | 1 | 47 | -51.515% |
| 2025-12-22 | 41.70 | 41.70 | 41.14 | 41.14 | -4.326% | 6 | 46 | -51.386% |
| 2025-12-19 | 43.00 | 43.00 | 43.00 | 43.00 | +0.116% | 2 | 42 | -53.488% |
| 2025-12-17 | 44.14 | 44.14 | 42.95 | 42.95 | +2.262% | 6 | 40 | -53.434% |
| 2025-12-16 | 41.50 | 42.41 | 41.50 | 42.00 | +0.599% | 12 | 35 | -52.381% |
| 2025-12-15 | 43.85 | 43.85 | 41.75 | 41.75 | -3.868% | 2 | 23 | -52.096% |
| 2025-12-12 | 43.43 | 43.43 | 43.43 | 43.43 | +2.188% | 1 | 21 | -53.949% |
| 2025-12-11 | 42.50 | 42.50 | 42.50 | 42.50 | +2.955% | 1 | 21 | -52.941% |
| 2025-12-10 | 42.50 | 42.50 | 41.28 | 41.28 | -4.885% | 21 | 20 | -51.550% |
| 2025-12-09 | 44.00 | 44.00 | 43.40 | 43.40 | -1.386% | 3 | 9 | -53.917% |
| 2025-12-08 | 46.32 | 46.32 | 44.01 | 44.01 | -10.275% | 5 | 8 | -54.556% |
| 2025-12-04 | 49.05 | 49.05 | 49.05 | 49.05 | -0.909% | 1 | 3 | -59.225% |
| 2025-12-03 | 49.50 | 49.50 | 49.50 | 49.50 | -6.250% | 1 | 2 | -59.596% |
| 2025-11-26 | 52.80 | 52.80 | 52.80 | 52.80 | 0.000% | 1 | 0 | -62.121% |