Dark

NFLX20280616C80
NFLX Jun 16 2028 80.00 Call (NFLX280616C00080000)
option OPRA

EOD

Jul 1, 2026

17.50+8.025%(+1.30)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.7000	18.1000	16.7000	17.5000	+8.025%	54	1,112	0.000%
2026-06-30	16.7300	16.9000	16.2000	16.2000	-11.957%	4	1,058	+8.025%
2026-06-29	18.2000	18.4000	17.5000	18.4000	+9.264%	6	1,056	-4.891%
2026-06-26	15.3500	17.5900	15.3500	16.8400	+6.045%	14	1,054	+3.919%
2026-06-25	15.8400	16.2000	15.7500	15.8800	-1.975%	9	1,055	+10.202%
2026-06-24	16.4800	16.4800	15.9000	16.2000	-7.797%	14	1,050	+8.025%
2026-06-23	17.0500	17.5700	16.5000	17.5700	+4.273%	47	1,046	-0.398%
2026-06-22	18.6000	18.7000	16.1500	16.8500	-13.590%	94	1,019	+3.858%
2026-06-18	18.5000	19.5000	18.5000	19.5000	+3.175%	37	842	-10.256%
2026-06-17	19.6100	20.3000	18.9000	18.9000	-4.401%	104	842	-7.407%
2026-06-16	19.9000	20.2000	19.2700	19.7700	-7.617%	179	842	-11.482%
2026-06-15	21.4900	21.6000	21.2000	21.4000	+1.905%	4	673	-18.224%
2026-06-12	20.6000	21.6000	20.6000	21.0000	-3.670%	18	673	-16.667%
2026-06-11	21.5000	21.8000	21.1500	21.8000	-1.802%	10	673	-19.725%
2026-06-10	22.4500	22.6000	22.2000	22.2000	-1.770%	6	664	-21.171%
2026-06-09	22.7300	22.7300	21.8000	22.6000	+0.444%	21	662	-22.566%
2026-06-08	22.0000	22.5000	22.0000	22.5000	+0.581%	2	654	-22.222%
2026-06-05	22.0000	22.4000	21.6000	22.3700	+0.857%	28	652	-21.770%
2026-06-04	23.5000	23.5000	21.9500	22.1800	+0.818%	22	624	-21.100%
2026-06-03	22.1400	22.1400	21.6600	22.0000	-5.376%	8	607	-20.455%
2026-06-02	24.0000	24.0000	23.2500	23.2500	-6.888%	24	601	-24.731%
2026-06-01	25.2000	25.7500	24.6500	24.9700	+0.685%	36	587	-29.916%
2026-05-28	26.1500	26.1500	24.6600	24.8000	+3.333%	8	554	-29.435%
2026-05-27	26.3700	26.3700	24.0000	24.0000	-7.728%	7	546	-27.083%
2026-05-26	26.0100	26.0100	26.0100	26.0100	-1.403%	2	541	-32.718%
2026-05-22	26.7000	26.7000	26.3800	26.3800	-2.729%	2	543	-33.662%
2026-05-21	27.1200	27.1200	27.1200	27.1200	-3.143%	1	545	-35.472%
2026-05-19	28.0000	28.0000	28.0000	28.0000	+0.719%	1	545	-37.500%
2026-05-18	27.8000	27.8000	27.8000	27.8000	+7.170%	2	543	-37.050%
2026-05-13	25.6200	25.9400	25.6200	25.9400	-0.269%	2	543	-32.537%
2026-05-12	26.4200	26.4200	26.0100	26.0100	+7.037%	2	543	-32.718%
2026-05-11	25.3000	25.3000	24.0600	24.3000	-5.850%	11	543	-27.984%
2026-05-08	26.5000	26.5000	25.8100	25.8100	-3.188%	5	536	-32.197%
2026-05-07	27.3100	27.3100	26.6600	26.6600	+1.950%	12	536	-34.359%
2026-05-06	26.7500	27.1000	25.9500	26.1500	-0.381%	53	539	-33.078%
2026-05-05	26.4000	26.7900	26.2500	26.2500	-9.545%	17	546	-33.333%
2026-05-04	29.3500	29.3500	29.0000	29.0200	-1.460%	23	537	-39.697%
2026-04-30	29.4500	29.4500	29.4500	29.4500	+3.624%	1	518	-40.577%
2026-04-28	28.6000	28.7300	28.4200	28.4200	-8.174%	45	519	-38.424%
2026-04-23	30.9800	30.9800	30.6400	30.9500	-0.450%	3	481	-43.457%
2026-04-22	30.7000	31.0900	30.4800	31.0900	+3.118%	8	478	-43.712%
2026-04-21	30.1500	30.1500	30.1500	30.1500	-6.512%	1	477	-41.957%
2026-04-20	32.0000	32.2500	31.0900	32.2500	-3.153%	12	477	-45.736%
2026-04-17	32.8500	33.7000	31.2500	33.3000	-19.759%	27	477	-47.447%
2026-04-16	42.2000	42.2000	41.5000	41.5000	+3.880%	4	477	-57.831%
2026-04-14	39.5000	39.9500	39.5000	39.9500	+3.097%	8	481	-56.195%
2026-04-13	38.9500	38.9500	38.7500	38.7500	+0.649%	2	487	-54.839%
2026-04-10	37.4300	38.5000	36.7000	38.5000	+2.475%	28	486	-54.545%
2026-04-09	37.4000	37.5700	36.7100	37.5700	+4.014%	14	493	-53.420%
2026-04-07	36.1200	36.1200	36.1200	36.1200	-1.981%	1	504	-51.550%
2026-04-06	36.8500	36.8500	36.8500	36.8500	+5.286%	1	505	-52.510%
2026-04-02	34.0600	35.0000	34.0500	35.0000	+5.996%	15	511	-50.000%
2026-03-31	31.5000	33.0200	31.5000	33.0200	+5.901%	41	511	-47.002%
2026-03-30	31.0000	31.3900	31.0000	31.1800	-0.383%	29	512	-43.874%
2026-03-27	31.2000	31.3000	31.2000	31.3000	-1.881%	6	529	-44.089%
2026-03-26	31.5000	31.9000	31.0900	31.9000	+6.796%	88	535	-45.141%
2026-03-24	29.8700	29.8700	29.8700	29.8700	-0.433%	5	470	-41.413%
2026-03-23	30.0000	30.0000	30.0000	30.0000	+0.167%	1	465	-41.667%
2026-03-20	29.9500	29.9500	29.9500	29.9500	+1.801%	3	466	-41.569%
2026-03-19	30.6000	30.6000	29.4200	29.4200	-10.141%	2	469	-40.517%
2026-03-18	32.6800	32.7400	32.6800	32.7400	-2.269%	3	471	-46.549%
2026-03-16	33.5000	33.5000	33.3500	33.5000	+2.446%	5	474	-47.761%
2026-03-12	32.7000	32.7000	32.7000	32.7000	-0.909%	16	479	-46.483%
2026-03-11	33.7500	33.7500	32.9000	33.0000	-4.070%	8	494	-46.970%
2026-03-09	34.6000	34.6000	34.3600	34.4000	-2.962%	4	496	-49.128%
2026-03-06	35.4500	35.4500	34.9000	35.4500	-0.839%	5	499	-50.635%
2026-03-05	35.9000	35.9100	35.7500	35.7500	+0.281%	3	504	-51.049%
2026-03-04	35.4000	35.6500	35.0000	35.6500	+1.857%	19	505	-50.912%
2026-03-03	35.0000	35.0000	33.0000	35.0000	+1.010%	44	506	-50.000%
2026-03-02	33.7000	34.6500	33.3900	34.6500	+2.515%	42	548	-49.495%
2026-02-27	30.3800	33.8400	29.4500	33.8000	+28.958%	49	584	-48.225%
2026-02-26	25.0700	26.2100	25.0700	26.2100	+8.082%	64	629	-33.232%
2026-02-25	21.6000	24.2500	21.6000	24.2500	+15.862%	85	703	-27.835%
2026-02-24	20.5000	20.9500	20.3000	20.9300	+5.867%	12	703	-16.388%
2026-02-23	20.9000	20.9000	19.5500	19.7700	-7.227%	16	691	-11.482%
2026-02-20	20.2500	21.5700	20.2500	21.3100	+3.951%	10	680	-17.879%
2026-02-19	20.8500	20.8500	20.5000	20.5000	-1.205%	3	674	-14.634%
2026-02-18	20.1000	20.7500	20.1000	20.7500	+1.220%	2	673	-15.663%
2026-02-17	20.0000	20.8000	19.5000	20.5000	-0.243%	9	675	-14.634%
2026-02-13	19.8000	20.7000	19.8000	20.5500	+2.647%	20	662	-14.842%
2026-02-12	21.6000	21.6000	19.5000	20.0200	-9.820%	25	662	-12.587%
2026-02-11	22.1900	22.4500	21.9600	22.2000	-7.307%	10	640	-21.171%
2026-02-10	24.5000	25.1800	23.9500	23.9500	+3.011%	24	641	-26.931%
2026-02-09	22.5000	24.2100	22.5000	23.2500	+0.432%	17	634	-24.731%
2026-02-06	23.6000	24.7000	23.1500	23.1500	-0.086%	8	617	-24.406%
2026-02-05	24.2900	24.2900	22.7500	23.1700	+2.522%	11	609	-24.471%
2026-02-04	22.9500	22.9500	22.6000	22.6000	+0.893%	5	601	-22.566%
2026-02-03	23.6000	23.6000	22.1500	22.4000	-8.758%	24	604	-21.875%
2026-02-02	25.0000	25.8500	24.5500	24.5500	+0.204%	10	606	-28.717%
2026-01-30	24.5000	24.6500	24.5000	24.5000	+0.989%	4	602	-28.571%
2026-01-29	25.6000	25.6000	23.9000	24.2600	-5.786%	43	604	-27.865%
2026-01-28	26.2800	26.2800	25.4000	25.7500	+1.378%	3	606	-32.039%
2026-01-27	25.4000	25.4000	25.4000	25.4000	-5.400%	4	603	-31.102%
2026-01-26	26.6600	26.9000	26.6600	26.8500	+0.562%	17	607	-34.823%
2026-01-23	25.6500	27.0000	25.6500	26.7000	+7.272%	8	592	-34.457%
2026-01-22	25.6500	25.6500	24.8000	24.8900	-4.636%	19	586	-29.691%
2026-01-21	24.7500	26.4500	24.5000	26.1000	-8.421%	77	569	-32.950%
2026-01-20	29.4500	29.7500	28.5000	28.5000	-1.724%	57	506	-38.596%
2026-01-16	28.7500	29.0000	28.5000	29.0000	+0.346%	11	507	-39.655%
2026-01-15	29.7000	29.7000	28.9000	28.9000	+0.347%	47	507	-39.446%
2026-01-14	30.5000	30.5000	28.8000	28.8000	-3.030%	57	501	-39.236%
2026-01-13	30.0000	30.0000	29.4200	29.7000	+0.169%	36	444	-41.077%
2026-01-12	30.7500	30.7500	29.6500	29.6500	-0.168%	14	408	-40.978%
2026-01-09	29.3500	29.7500	29.0000	29.7000	-1.818%	38	394	-41.077%
2026-01-08	29.8000	30.3500	29.6000	30.2500	-0.165%	17	356	-42.149%
2026-01-07	30.0000	30.8000	30.0000	30.3000	-0.329%	9	343	-42.244%
2026-01-06	30.2500	30.4000	29.6300	30.4000	-1.967%	16	334	-42.434%
2026-01-05	30.5500	31.0100	30.5500	31.0100	+1.906%	2	319	-43.567%
2026-01-02	33.1500	33.1500	30.4300	30.4300	-7.226%	42	319	-42.491%
2025-12-31	32.7000	33.2000	32.6500	32.8000	+0.613%	23	258	-46.646%
2025-12-30	32.4000	32.7000	32.4000	32.6000	+0.308%	9	258	-46.319%
2025-12-29	33.1400	33.1500	32.5000	32.5000	-2.020%	15	263	-46.154%
2025-12-26	33.0300	33.5000	33.0000	33.1700	+1.499%	7	270	-47.241%
2025-12-24	32.4600	32.6800	32.0000	32.6800	+0.245%	4	260	-46.450%
2025-12-23	32.9000	32.9000	32.2000	32.6000	+0.061%	12	260	-46.319%
2025-12-22	32.7500	32.7600	32.2500	32.5800	+1.812%	47	252	-46.286%
2025-12-19	33.0000	34.9000	32.0000	32.0000	-4.392%	10	214	-45.313%
2025-12-18	33.9000	33.9000	33.0000	33.4700	-1.559%	9	210	-47.714%
2025-12-17	35.0600	35.0600	34.0000	34.0000	+0.443%	21	203	-48.529%
2025-12-16	33.5000	33.9000	33.1000	33.8500	+1.652%	18	184	-48.301%
2025-12-15	33.9800	34.0000	33.0000	33.3000	-7.500%	13	166	-47.447%
2025-12-12	35.2000	36.0000	34.5500	36.0000	+6.603%	25	155	-51.389%
2025-12-11	33.5000	34.3000	33.5000	33.7700	+3.272%	13	133	-48.179%
2025-12-10	34.5000	34.5200	32.7000	32.7000	-7.365%	18	120	-46.483%
2025-12-09	35.7500	36.0000	34.4000	35.3000	+0.427%	16	108	-50.425%
2025-12-08	37.4500	37.4500	34.5000	35.1500	-8.081%	41	96	-50.213%
2025-12-05	43.0000	44.0000	36.5000	38.2400	-1.061%	85	68	-54.236%
2025-12-04	39.9500	39.9500	38.6500	38.6500	-5.755%	15	17	-54.722%
2025-12-03	39.9800	41.1500	39.9800	41.0100	-4.981%	7	8	-57.327%
2025-11-26	43.1600	43.1600	43.1600	43.1600	0.000%	1	0	-59.453%