Dark

NFLX20280616C70
NFLX Jun 16 2028 70.00 Call (NFLX280616C00070000)
option OPRA

EOD

Aug 20, 2026

25.41-0.742%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.0000	25.4100	25.0000	25.4100	-0.742%	5	1,211	0.000%
2026-08-19	24.8000	25.6000	24.8000	25.6000	+7.563%	4	1,216	-0.742%
2026-08-18	23.0000	24.0500	23.0000	23.8000	+8.182%	31	1,218	+6.765%
2026-08-17	22.5200	22.5200	22.0000	22.0000	-6.463%	7	1,245	+15.500%
2026-08-14	23.9300	23.9300	23.4500	23.5200	+2.261%	25	1,238	+8.036%
2026-08-13	23.1000	23.1000	22.9300	23.0000	+7.426%	6	1,232	+10.478%
2026-08-11	22.9000	23.0000	21.4100	21.4100	-4.420%	19	1,230	+18.683%
2026-08-10	21.6000	22.4000	21.6000	22.4000	+5.412%	12	1,232	+13.438%
2026-08-07	21.3800	21.3800	21.1200	21.2500	+0.854%	7	1,225	+19.576%
2026-08-06	21.5000	21.5000	20.5000	21.0700	+1.298%	5	1,221	+20.598%
2026-08-05	21.1000	21.6500	20.8000	20.8000	-0.952%	34	1,218	+22.163%
2026-08-04	20.3000	21.1500	20.3000	21.0000	+1.942%	10	1,195	+21.000%
2026-08-03	21.0000	21.2200	20.6000	20.6000	+5.371%	9	1,201	+23.350%
2026-07-31	19.8000	20.1500	19.4500	19.5500	-5.281%	23	1,204	+29.974%
2026-07-30	19.1000	20.6400	19.0500	20.6400	+3.200%	7	1,181	+23.110%
2026-07-29	20.5700	20.7100	20.0000	20.0000	-0.695%	4	1,181	+27.050%
2026-07-28	20.3000	21.0000	20.1400	20.1400	+6.000%	77	1,182	+26.167%
2026-07-27	19.0000	19.6000	18.7500	19.0000	+1.171%	12	1,248	+33.737%
2026-07-24	17.8000	18.7800	17.6500	18.7800	+4.916%	12	1,243	+35.304%
2026-07-23	17.8500	17.9000	17.5000	17.9000	+2.286%	25	1,244	+41.955%
2026-07-22	18.4500	18.9200	17.5000	17.5000	-2.235%	32	1,236	+45.200%
2026-07-21	17.0400	17.9000	16.5000	17.9000	+6.231%	31	1,244	+41.955%
2026-07-20	17.0000	17.5000	16.5000	16.8500	-8.424%	53	1,231	+50.801%
2026-07-17	17.7500	18.5000	14.4500	18.4000	-13.817%	177	1,208	+38.098%
2026-07-16	21.4000	21.5200	21.0500	21.3500	+0.235%	19	1,063	+19.016%
2026-07-15	21.0000	21.9800	20.8500	21.3000	+0.948%	31	1,050	+19.296%
2026-07-14	20.9500	21.2000	20.9500	21.1000	-3.916%	3	1,033	+20.427%
2026-07-13	23.0000	23.0000	21.4000	21.9600	-0.182%	15	1,033	+15.710%
2026-07-10	22.5000	22.5000	20.6000	22.0000	+0.917%	35	1,025	+15.500%
2026-07-09	22.2000	22.5000	21.8000	21.8000	-3.880%	7	1,025	+16.560%
2026-07-08	21.9000	22.6800	21.9000	22.6800	-2.869%	8	1,019	+12.037%
2026-07-07	24.0000	24.3000	23.3500	23.3500	+1.965%	7	1,024	+8.822%
2026-07-06	25.0000	25.0000	22.6000	22.9000	-6.911%	13	1,018	+10.961%
2026-07-02	23.0000	24.9500	23.0000	24.6000	+12.844%	26	1,012	+3.293%
2026-07-01	20.7000	22.2500	20.7000	21.8000	+9.713%	15	1,012	+16.560%
2026-06-30	21.7500	21.7500	19.8700	19.8700	-8.644%	18	1,007	+27.881%
2026-06-29	22.4500	24.1000	21.7500	21.7500	+1.116%	13	1,001	+16.828%
2026-06-26	21.4500	22.2000	21.4500	21.5100	+7.282%	12	1,000	+18.131%
2026-06-25	19.4200	20.1000	19.4200	20.0500	-0.496%	9	995	+26.733%
2026-06-24	20.5500	21.0000	19.8000	20.1500	-1.946%	24	993	+26.104%
2026-06-23	21.3500	21.4700	20.5500	20.5500	-3.927%	62	988	+23.650%
2026-06-22	23.4500	23.4500	20.0000	21.3900	-9.823%	64	1,002	+18.794%
2026-06-18	23.8000	23.8000	23.0500	23.7200	+0.765%	40	986	+7.125%
2026-06-17	25.6500	25.6500	23.3800	23.5400	-2.928%	32	986	+7.944%
2026-06-16	25.0800	25.5000	23.9500	24.2500	-8.835%	34	986	+4.784%
2026-06-15	26.3100	27.7500	26.0500	26.6000	-0.561%	12	952	-4.474%
2026-06-12	25.0000	26.7500	25.0000	26.7500	+0.943%	16	952	-5.009%
2026-06-11	26.5000	26.5000	26.5000	26.5000	-4.159%	1	952	-4.113%
2026-06-10	27.6500	27.6500	27.6500	27.6500	+3.172%	1	953	-8.101%
2026-06-09	27.0000	27.4100	26.8000	26.8000	-2.403%	12	952	-5.187%
2026-06-08	27.4600	27.4600	27.4600	27.4600	+4.292%	1	947	-7.465%
2026-06-05	27.5000	27.5000	26.3300	26.3300	-2.155%	3	947	-3.494%
2026-06-04	27.7800	27.7800	26.9100	26.9100	-0.333%	9	945	-5.574%
2026-06-03	28.0000	28.0000	27.0000	27.0000	-6.087%	3	944	-5.889%
2026-06-02	30.0000	30.0000	27.5500	28.7500	-5.645%	11	942	-11.617%
2026-06-01	30.8000	30.8000	29.9700	30.4700	-0.033%	22	935	-16.606%
2026-05-29	30.2900	30.4800	30.2900	30.4800	+1.600%	3	935	-16.634%
2026-05-28	30.0000	30.0000	30.0000	30.0000	-5.333%	5	936	-15.300%
2026-05-27	31.7000	31.9000	31.6900	31.6900	-0.032%	7	936	-19.817%
2026-05-26	31.7000	31.7000	31.7000	31.7000	-3.939%	6	938	-19.842%
2026-05-22	33.0000	33.0000	33.0000	33.0000	-0.542%	2	939	-23.000%
2026-05-21	33.1800	33.1800	33.1800	33.1800	-3.687%	2	937	-23.418%
2026-05-19	34.4500	34.4500	34.4500	34.4500	+3.765%	5	937	-26.241%
2026-05-18	32.0200	33.2000	32.0200	33.2000	+7.270%	7	936	-23.464%
2026-05-15	31.1000	31.4000	30.9500	30.9500	+0.162%	7	936	-17.900%
2026-05-14	32.0000	32.0000	30.9000	30.9000	-2.677%	12	948	-17.767%
2026-05-13	32.0000	32.0000	31.7500	31.7500	+0.794%	10	938	-19.969%
2026-05-12	31.5000	31.5000	31.5000	31.5000	+5.422%	2	938	-19.333%
2026-05-11	30.5500	30.5500	29.7500	29.8800	-6.038%	18	938	-14.960%
2026-05-08	31.8000	31.8000	31.8000	31.8000	-2.154%	5	952	-20.094%
2026-05-07	32.8000	32.8000	32.5000	32.5000	+0.963%	3	952	-21.815%
2026-05-06	32.1900	32.3000	32.1900	32.1900	+0.437%	6	950	-21.062%
2026-05-05	32.5000	32.5000	32.0500	32.0500	-8.298%	2	946	-20.718%
2026-05-04	34.9500	34.9500	34.9500	34.9500	-2.019%	1	946	-27.296%
2026-05-01	37.5000	37.5000	35.6700	35.6700	-3.595%	15	945	-28.764%
2026-04-30	36.6600	37.0000	36.6600	37.0000	+4.079%	2	945	-31.324%
2026-04-29	34.5500	36.2500	34.5500	35.5500	-0.975%	11	946	-28.523%
2026-04-28	34.0300	35.9000	34.0300	35.9000	+1.700%	3	940	-29.220%
2026-04-27	35.3000	35.3000	35.3000	35.3000	-3.288%	1	938	-28.017%
2026-04-23	35.4500	36.5000	35.4500	36.5000	-0.680%	4	938	-30.384%
2026-04-22	37.0500	37.0500	36.7500	36.7500	+1.379%	9	938	-30.857%
2026-04-21	36.2000	36.2500	35.2000	36.2500	-3.153%	5	940	-29.903%
2026-04-20	37.0000	37.4300	36.4000	37.4300	-5.241%	26	940	-32.113%
2026-04-17	42.1000	42.1000	39.5000	39.5000	-19.388%	17	952	-35.671%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+2.941%	1	951	-48.143%
2026-04-15	47.0000	47.6000	47.0000	47.6000	+1.579%	2	951	-46.618%
2026-04-14	45.5800	46.8600	45.5800	46.8600	+4.133%	42	952	-45.775%
2026-04-13	44.7500	45.0000	44.7500	45.0000	+1.124%	5	955	-43.533%
2026-04-10	43.6000	44.5000	43.0000	44.5000	+0.112%	12	960	-42.899%
2026-04-09	43.7000	44.4500	43.7000	44.4500	+2.184%	2	967	-42.835%
2026-04-06	43.5000	43.5000	43.5000	43.5000	+7.011%	1	969	-41.586%
2026-04-02	40.5500	40.6500	40.5500	40.6500	+5.584%	4	970	-37.491%
2026-04-01	38.5000	38.5000	38.5000	38.5000	+3.774%	1	970	-34.000%
2026-03-30	37.1000	37.1000	37.1000	37.1000	-0.135%	27	971	-31.509%
2026-03-27	37.5500	37.5500	37.1500	37.1500	+1.642%	7	981	-31.602%
2026-03-26	36.5500	36.8500	36.5500	36.5500	+2.095%	11	982	-30.479%
2026-03-24	35.8000	35.8000	35.7500	35.8000	-2.052%	3	992	-29.022%
2026-03-23	36.5500	36.5500	36.5500	36.5500	+1.528%	1	991	-30.479%
2026-03-20	36.0000	36.0000	36.0000	36.0000	-0.028%	1	992	-29.417%
2026-03-19	37.3500	37.4000	35.7500	36.0100	-6.710%	32	993	-29.436%
2026-03-18	38.6000	38.6000	38.6000	38.6000	-1.026%	2	1,002	-34.171%
2026-03-17	39.0000	39.0000	39.0000	39.0000	0.000%	5	1,003	-34.846%
2026-03-13	39.0000	39.0000	39.0000	39.0000	0.000%	1	1,008	-34.846%
2026-03-11	39.0000	39.0700	38.9500	39.0000	-2.961%	96	1,008	-34.846%
2026-03-09	41.2500	41.2500	40.1900	40.1900	-3.413%	3	979	-36.775%
2026-03-06	41.5000	41.6100	41.5000	41.6100	-0.692%	3	976	-38.933%
2026-03-05	41.6800	41.9000	41.2000	41.9000	+1.379%	12	977	-39.356%
2026-03-04	41.0000	42.2500	40.8700	41.3300	+1.598%	179	979	-38.519%
2026-03-03	40.0000	40.8500	39.2000	40.6800	+2.753%	1,419	929	-37.537%
2026-03-02	40.0000	40.2200	39.5900	39.5900	+1.124%	20	484	-35.817%
2026-02-27	35.4000	39.7000	35.0500	39.1500	+25.884%	142	490	-35.096%
2026-02-26	29.9500	31.1500	29.9500	31.1000	+5.424%	7	465	-18.296%
2026-02-25	28.0000	29.5000	28.0000	29.5000	+16.832%	43	507	-13.864%
2026-02-24	25.2500	25.2500	25.2000	25.2500	+4.728%	23	507	+0.634%
2026-02-23	24.0000	24.1100	24.0000	24.1100	-1.992%	7	495	+5.392%
2026-02-19	25.6500	25.6500	24.6000	24.6000	-1.403%	6	490	+3.293%
2026-02-17	24.3000	24.9500	24.3000	24.9500	+0.080%	6	486	+1.844%
2026-02-13	24.2500	25.0000	24.2500	24.9300	+2.382%	10	477	+1.925%
2026-02-12	25.0000	25.1000	24.0000	24.3500	-9.647%	18	477	+4.353%
2026-02-11	27.0000	27.0000	26.6600	26.9500	-7.705%	6	465	-5.714%
2026-02-10	29.7000	29.7200	29.2000	29.2000	+2.636%	4	461	-12.979%
2026-02-09	28.0000	28.4500	27.5900	28.4500	-1.112%	8	464	-10.685%
2026-02-06	28.4000	28.7800	26.5000	28.7700	+3.863%	110	460	-11.679%
2026-02-05	27.7500	28.0500	27.7000	27.7000	+1.838%	4	457	-8.267%
2026-02-04	27.1000	27.8000	26.5000	27.2000	+0.741%	18	458	-6.581%
2026-02-03	28.8000	29.0000	27.0000	27.0000	-8.784%	23	443	-5.889%
2026-02-02	30.0000	30.0000	29.6000	29.6000	+0.271%	3	432	-14.155%
2026-01-30	29.7900	30.6000	29.3000	29.5200	-0.102%	68	431	-13.923%
2026-01-29	29.4000	29.5500	29.0000	29.5500	-3.115%	12	425	-14.010%
2026-01-28	31.4500	32.0000	30.5000	30.5000	-5.162%	16	419	-16.689%
2026-01-26	32.2000	32.2000	32.1600	32.1600	+1.451%	10	421	-20.989%
2026-01-23	31.1000	32.0000	31.1000	31.7000	+5.491%	6	412	-19.842%
2026-01-22	30.9000	30.9000	29.7500	30.0500	-3.065%	14	410	-15.441%
2026-01-21	29.5000	31.0000	28.0000	31.0000	-10.508%	19	401	-18.032%
2026-01-20	33.8000	34.7300	33.8000	34.6400	+2.485%	14	396	-26.645%
2026-01-16	34.0000	34.0500	33.8000	33.8000	-2.001%	7	388	-24.822%
2026-01-15	35.1100	35.1100	34.4100	34.4900	+0.848%	4	388	-26.326%
2026-01-14	35.4000	35.4000	34.0000	34.2000	-3.526%	32	386	-25.702%
2026-01-13	35.9000	35.9000	34.6500	35.4500	+0.997%	10	359	-28.322%
2026-01-12	35.1000	35.7300	34.9500	35.1000	+1.592%	27	354	-27.607%
2026-01-09	35.0000	35.0000	34.1900	34.5500	-2.813%	38	342	-26.454%
2026-01-08	35.6000	36.2000	34.7500	35.5500	-0.476%	40	327	-28.523%
2026-01-07	35.8200	36.0000	35.3000	35.7200	+0.620%	21	293	-28.863%
2026-01-06	36.5000	36.5000	35.1000	35.5000	-4.054%	15	277	-28.423%
2026-01-05	35.0000	37.1400	35.0000	37.0000	+2.069%	57	250	-31.324%
2026-01-02	37.3200	37.3200	36.0000	36.2500	-5.722%	36	250	-29.903%
2025-12-31	38.5500	38.5500	37.7800	38.4500	-0.440%	13	230	-33.914%
2025-12-30	38.2000	38.6200	38.2000	38.6200	-0.464%	2	230	-34.205%
2025-12-29	38.3300	38.8000	38.3300	38.8000	-1.523%	4	229	-34.510%
2025-12-26	38.9500	39.4000	38.8300	39.4000	+2.872%	12	227	-35.508%
2025-12-24	38.2500	38.3000	37.5000	38.3000	+2.133%	15	210	-33.655%
2025-12-23	38.1500	38.5000	37.5000	37.5000	-2.089%	118	210	-32.240%
2025-12-22	38.3500	38.3500	38.2900	38.3000	-2.668%	4	123	-33.655%
2025-12-19	39.6000	39.6000	39.1000	39.3500	+0.897%	9	122	-35.426%
2025-12-18	38.5000	39.0000	38.5000	39.0000	-2.256%	91	119	-34.846%
2025-12-17	40.7700	41.3500	39.9000	39.9000	+1.449%	4	84	-36.316%
2025-12-16	39.6500	39.6500	39.3300	39.3300	+1.105%	6	82	-35.393%
2025-12-15	39.6000	39.6000	38.8900	38.9000	-3.713%	8	76	-34.679%
2025-12-12	41.3200	41.3200	40.3300	40.4000	+3.590%	16	75	-37.104%
2025-12-11	37.8800	40.1000	37.8800	39.0000	+2.767%	10	67	-34.846%
2025-12-10	40.0000	40.0000	37.9500	37.9500	-8.927%	24	58	-33.043%
2025-12-09	41.5000	41.9500	40.2500	41.6700	+0.701%	8	45	-39.021%
2025-12-08	41.7500	41.7500	40.6600	41.3800	-10.626%	19	38	-38.594%
2025-12-05	46.7300	46.7300	43.5800	46.3000	+1.092%	10	25	-45.119%
2025-12-04	45.4000	46.0000	45.4000	45.8000	-2.429%	16	16	-44.520%
2025-12-03	46.9400	46.9400	46.9400	46.9400	0.000%	1	1	-45.867%