Dark

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

EOD

Aug 20, 2026

20.50-0.485%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.5400	20.5400	20.3000	20.5000	-0.485%	4	1,357	0.000%
2026-08-19	18.5000	21.2500	18.5000	20.6000	+9.574%	67	1,354	-0.485%
2026-08-18	18.1500	19.6800	18.1500	18.8000	+8.170%	6	1,358	+9.043%
2026-08-17	19.3000	19.5500	17.3800	17.3800	-7.602%	22	1,358	+17.952%
2026-08-14	19.6000	19.6500	18.8100	18.8100	-2.791%	20	1,351	+8.985%
2026-08-13	18.2000	19.3500	18.2000	19.3500	+16.777%	107	1,339	+5.943%
2026-08-12	16.6500	17.0000	16.4300	16.5700	-2.758%	12	1,420	+23.718%
2026-08-11	17.9500	18.4200	17.0400	17.0400	-4.270%	138	1,415	+20.305%
2026-08-10	17.0000	17.8000	17.0000	17.8000	+4.706%	21	1,287	+15.169%
2026-08-07	17.0000	17.0000	17.0000	17.0000	+3.030%	2	1,273	+20.588%
2026-08-06	16.4000	16.7000	16.4000	16.5000	-3.678%	8	1,275	+24.242%
2026-08-05	17.1100	17.1300	16.4500	17.1300	+1.541%	7	1,269	+19.673%
2026-08-04	16.3000	16.8700	16.1000	16.8700	+3.497%	39	1,270	+21.517%
2026-08-03	16.3000	16.3000	16.3000	16.3000	+5.229%	1	1,256	+25.767%
2026-07-31	15.8000	15.8000	15.0500	15.4900	+2.312%	14	1,257	+32.343%
2026-07-30	15.1400	15.1400	15.1400	15.1400	-11.977%	2	1,247	+35.403%
2026-07-29	16.5000	17.2000	16.3000	17.2000	+7.500%	13	1,248	+19.186%
2026-07-28	16.0500	16.8000	16.0000	16.0000	+4.575%	30	1,242	+28.125%
2026-07-27	15.8000	15.8000	15.3000	15.3000	+2.685%	2	1,238	+33.987%
2026-07-24	14.0500	14.9000	14.0500	14.9000	+6.201%	5	1,237	+37.584%
2026-07-23	13.9500	14.0300	13.9500	14.0300	-4.881%	3	1,240	+46.115%
2026-07-22	15.1000	15.8500	14.7500	14.7500	+13.200%	4	1,239	+38.983%
2026-07-21	13.5000	13.8000	13.0000	13.0300	-1.063%	24	1,235	+57.329%
2026-07-20	13.5000	13.5000	12.8000	13.1700	-10.102%	71	1,220	+55.657%
2026-07-17	15.8500	15.8500	12.1200	14.6500	-15.805%	123	1,213	+39.932%
2026-07-16	17.0000	17.5000	16.8000	17.4000	+0.694%	33	1,214	+17.816%
2026-07-15	17.3500	17.9500	17.2800	17.2800	+0.174%	51	1,205	+18.634%
2026-07-14	16.7500	17.2500	16.7500	17.2500	-2.981%	3	1,174	+18.841%
2026-07-13	19.0000	19.0000	17.7800	17.7800	+7.108%	12	1,171	+15.298%
2026-07-10	17.2000	17.2000	16.5500	16.6000	-8.186%	43	1,159	+23.494%
2026-07-09	17.8000	18.0800	17.5000	18.0800	-2.796%	10	1,119	+13.385%
2026-07-08	17.9500	18.6900	17.9500	18.6000	-0.800%	5	1,111	+10.215%
2026-07-07	18.9000	19.2000	18.7500	18.7500	+2.459%	10	1,110	+9.333%
2026-07-06	18.7800	18.9700	18.3000	18.3000	-9.585%	31	1,102	+12.022%
2026-07-02	18.3600	20.5000	18.3600	20.2400	+15.657%	48	1,112	+1.285%
2026-07-01	16.7000	18.1000	16.7000	17.5000	+8.025%	54	1,112	+17.143%
2026-06-30	16.7300	16.9000	16.2000	16.2000	-11.957%	4	1,058	+26.543%
2026-06-29	18.2000	18.4000	17.5000	18.4000	+9.264%	6	1,056	+11.413%
2026-06-26	15.3500	17.5900	15.3500	16.8400	+6.045%	14	1,054	+21.734%
2026-06-25	15.8400	16.2000	15.7500	15.8800	-1.975%	9	1,055	+29.093%
2026-06-24	16.4800	16.4800	15.9000	16.2000	-7.797%	14	1,050	+26.543%
2026-06-23	17.0500	17.5700	16.5000	17.5700	+4.273%	47	1,046	+16.676%
2026-06-22	18.6000	18.7000	16.1500	16.8500	-13.590%	94	1,019	+21.662%
2026-06-18	18.5000	19.5000	18.5000	19.5000	+3.175%	37	842	+5.128%
2026-06-17	19.6100	20.3000	18.9000	18.9000	-4.401%	104	842	+8.466%
2026-06-16	19.9000	20.2000	19.2700	19.7700	-7.617%	179	842	+3.692%
2026-06-15	21.4900	21.6000	21.2000	21.4000	+1.905%	4	673	-4.206%
2026-06-12	20.6000	21.6000	20.6000	21.0000	-3.670%	18	673	-2.381%
2026-06-11	21.5000	21.8000	21.1500	21.8000	-1.802%	10	673	-5.963%
2026-06-10	22.4500	22.6000	22.2000	22.2000	-1.770%	6	664	-7.658%
2026-06-09	22.7300	22.7300	21.8000	22.6000	+0.444%	21	662	-9.292%
2026-06-08	22.0000	22.5000	22.0000	22.5000	+0.581%	2	654	-8.889%
2026-06-05	22.0000	22.4000	21.6000	22.3700	+0.857%	28	652	-8.359%
2026-06-04	23.5000	23.5000	21.9500	22.1800	+0.818%	22	624	-7.574%
2026-06-03	22.1400	22.1400	21.6600	22.0000	-5.376%	8	607	-6.818%
2026-06-02	24.0000	24.0000	23.2500	23.2500	-6.888%	24	601	-11.828%
2026-06-01	25.2000	25.7500	24.6500	24.9700	+0.685%	36	587	-17.901%
2026-05-28	26.1500	26.1500	24.6600	24.8000	+3.333%	8	554	-17.339%
2026-05-27	26.3700	26.3700	24.0000	24.0000	-7.728%	7	546	-14.583%
2026-05-26	26.0100	26.0100	26.0100	26.0100	-1.403%	2	541	-21.184%
2026-05-22	26.7000	26.7000	26.3800	26.3800	-2.729%	2	543	-22.290%
2026-05-21	27.1200	27.1200	27.1200	27.1200	-3.143%	1	545	-24.410%
2026-05-19	28.0000	28.0000	28.0000	28.0000	+0.719%	1	545	-26.786%
2026-05-18	27.8000	27.8000	27.8000	27.8000	+7.170%	2	543	-26.259%
2026-05-13	25.6200	25.9400	25.6200	25.9400	-0.269%	2	543	-20.971%
2026-05-12	26.4200	26.4200	26.0100	26.0100	+7.037%	2	543	-21.184%
2026-05-11	25.3000	25.3000	24.0600	24.3000	-5.850%	11	543	-15.638%
2026-05-08	26.5000	26.5000	25.8100	25.8100	-3.188%	5	536	-20.573%
2026-05-07	27.3100	27.3100	26.6600	26.6600	+1.950%	12	536	-23.106%
2026-05-06	26.7500	27.1000	25.9500	26.1500	-0.381%	53	539	-21.606%
2026-05-05	26.4000	26.7900	26.2500	26.2500	-9.545%	17	546	-21.905%
2026-05-04	29.3500	29.3500	29.0000	29.0200	-1.460%	23	537	-29.359%
2026-04-30	29.4500	29.4500	29.4500	29.4500	+3.624%	1	518	-30.390%
2026-04-28	28.6000	28.7300	28.4200	28.4200	-8.174%	45	519	-27.868%
2026-04-23	30.9800	30.9800	30.6400	30.9500	-0.450%	3	481	-33.764%
2026-04-22	30.7000	31.0900	30.4800	31.0900	+3.118%	8	478	-34.062%
2026-04-21	30.1500	30.1500	30.1500	30.1500	-6.512%	1	477	-32.007%
2026-04-20	32.0000	32.2500	31.0900	32.2500	-3.153%	12	477	-36.434%
2026-04-17	32.8500	33.7000	31.2500	33.3000	-19.759%	27	477	-38.438%
2026-04-16	42.2000	42.2000	41.5000	41.5000	+3.880%	4	477	-50.602%
2026-04-14	39.5000	39.9500	39.5000	39.9500	+3.097%	8	481	-48.686%
2026-04-13	38.9500	38.9500	38.7500	38.7500	+0.649%	2	487	-47.097%
2026-04-10	37.4300	38.5000	36.7000	38.5000	+2.475%	28	486	-46.753%
2026-04-09	37.4000	37.5700	36.7100	37.5700	+4.014%	14	493	-45.435%
2026-04-07	36.1200	36.1200	36.1200	36.1200	-1.981%	1	504	-43.245%
2026-04-06	36.8500	36.8500	36.8500	36.8500	+5.286%	1	505	-44.369%
2026-04-02	34.0600	35.0000	34.0500	35.0000	+5.996%	15	511	-41.429%
2026-03-31	31.5000	33.0200	31.5000	33.0200	+5.901%	41	511	-37.916%
2026-03-30	31.0000	31.3900	31.0000	31.1800	-0.383%	29	512	-34.253%
2026-03-27	31.2000	31.3000	31.2000	31.3000	-1.881%	6	529	-34.505%
2026-03-26	31.5000	31.9000	31.0900	31.9000	+6.796%	88	535	-35.737%
2026-03-24	29.8700	29.8700	29.8700	29.8700	-0.433%	5	470	-31.369%
2026-03-23	30.0000	30.0000	30.0000	30.0000	+0.167%	1	465	-31.667%
2026-03-20	29.9500	29.9500	29.9500	29.9500	+1.801%	3	466	-31.553%
2026-03-19	30.6000	30.6000	29.4200	29.4200	-10.141%	2	469	-30.320%
2026-03-18	32.6800	32.7400	32.6800	32.7400	-2.269%	3	471	-37.385%
2026-03-16	33.5000	33.5000	33.3500	33.5000	+2.446%	5	474	-38.806%
2026-03-12	32.7000	32.7000	32.7000	32.7000	-0.909%	16	479	-37.309%
2026-03-11	33.7500	33.7500	32.9000	33.0000	-4.070%	8	494	-37.879%
2026-03-09	34.6000	34.6000	34.3600	34.4000	-2.962%	4	496	-40.407%
2026-03-06	35.4500	35.4500	34.9000	35.4500	-0.839%	5	499	-42.172%
2026-03-05	35.9000	35.9100	35.7500	35.7500	+0.281%	3	504	-42.657%
2026-03-04	35.4000	35.6500	35.0000	35.6500	+1.857%	19	505	-42.496%
2026-03-03	35.0000	35.0000	33.0000	35.0000	+1.010%	44	506	-41.429%
2026-03-02	33.7000	34.6500	33.3900	34.6500	+2.515%	42	548	-40.837%
2026-02-27	30.3800	33.8400	29.4500	33.8000	+28.958%	49	584	-39.349%
2026-02-26	25.0700	26.2100	25.0700	26.2100	+8.082%	64	629	-21.786%
2026-02-25	21.6000	24.2500	21.6000	24.2500	+15.862%	85	703	-15.464%
2026-02-24	20.5000	20.9500	20.3000	20.9300	+5.867%	12	703	-2.054%
2026-02-23	20.9000	20.9000	19.5500	19.7700	-7.227%	16	691	+3.692%
2026-02-20	20.2500	21.5700	20.2500	21.3100	+3.951%	10	680	-3.801%
2026-02-19	20.8500	20.8500	20.5000	20.5000	-1.205%	3	674	0.000%
2026-02-18	20.1000	20.7500	20.1000	20.7500	+1.220%	2	673	-1.205%
2026-02-17	20.0000	20.8000	19.5000	20.5000	-0.243%	9	675	0.000%
2026-02-13	19.8000	20.7000	19.8000	20.5500	+2.647%	20	662	-0.243%
2026-02-12	21.6000	21.6000	19.5000	20.0200	-9.820%	25	662	+2.398%
2026-02-11	22.1900	22.4500	21.9600	22.2000	-7.307%	10	640	-7.658%
2026-02-10	24.5000	25.1800	23.9500	23.9500	+3.011%	24	641	-14.405%
2026-02-09	22.5000	24.2100	22.5000	23.2500	+0.432%	17	634	-11.828%
2026-02-06	23.6000	24.7000	23.1500	23.1500	-0.086%	8	617	-11.447%
2026-02-05	24.2900	24.2900	22.7500	23.1700	+2.522%	11	609	-11.524%
2026-02-04	22.9500	22.9500	22.6000	22.6000	+0.893%	5	601	-9.292%
2026-02-03	23.6000	23.6000	22.1500	22.4000	-8.758%	24	604	-8.482%
2026-02-02	25.0000	25.8500	24.5500	24.5500	+0.204%	10	606	-16.497%
2026-01-30	24.5000	24.6500	24.5000	24.5000	+0.989%	4	602	-16.327%
2026-01-29	25.6000	25.6000	23.9000	24.2600	-5.786%	43	604	-15.499%
2026-01-28	26.2800	26.2800	25.4000	25.7500	+1.378%	3	606	-20.388%
2026-01-27	25.4000	25.4000	25.4000	25.4000	-5.400%	4	603	-19.291%
2026-01-26	26.6600	26.9000	26.6600	26.8500	+0.562%	17	607	-23.650%
2026-01-23	25.6500	27.0000	25.6500	26.7000	+7.272%	8	592	-23.221%
2026-01-22	25.6500	25.6500	24.8000	24.8900	-4.636%	19	586	-17.638%
2026-01-21	24.7500	26.4500	24.5000	26.1000	-8.421%	77	569	-21.456%
2026-01-20	29.4500	29.7500	28.5000	28.5000	-1.724%	57	506	-28.070%
2026-01-16	28.7500	29.0000	28.5000	29.0000	+0.346%	11	507	-29.310%
2026-01-15	29.7000	29.7000	28.9000	28.9000	+0.347%	47	507	-29.066%
2026-01-14	30.5000	30.5000	28.8000	28.8000	-3.030%	57	501	-28.819%
2026-01-13	30.0000	30.0000	29.4200	29.7000	+0.169%	36	444	-30.976%
2026-01-12	30.7500	30.7500	29.6500	29.6500	-0.168%	14	408	-30.860%
2026-01-09	29.3500	29.7500	29.0000	29.7000	-1.818%	38	394	-30.976%
2026-01-08	29.8000	30.3500	29.6000	30.2500	-0.165%	17	356	-32.231%
2026-01-07	30.0000	30.8000	30.0000	30.3000	-0.329%	9	343	-32.343%
2026-01-06	30.2500	30.4000	29.6300	30.4000	-1.967%	16	334	-32.566%
2026-01-05	30.5500	31.0100	30.5500	31.0100	+1.906%	2	319	-33.892%
2026-01-02	33.1500	33.1500	30.4300	30.4300	-7.226%	42	319	-32.632%
2025-12-31	32.7000	33.2000	32.6500	32.8000	+0.613%	23	258	-37.500%
2025-12-30	32.4000	32.7000	32.4000	32.6000	+0.308%	9	258	-37.117%
2025-12-29	33.1400	33.1500	32.5000	32.5000	-2.020%	15	263	-36.923%
2025-12-26	33.0300	33.5000	33.0000	33.1700	+1.499%	7	270	-38.197%
2025-12-24	32.4600	32.6800	32.0000	32.6800	+0.245%	4	260	-37.271%
2025-12-23	32.9000	32.9000	32.2000	32.6000	+0.061%	12	260	-37.117%
2025-12-22	32.7500	32.7600	32.2500	32.5800	+1.812%	47	252	-37.078%
2025-12-19	33.0000	34.9000	32.0000	32.0000	-4.392%	10	214	-35.938%
2025-12-18	33.9000	33.9000	33.0000	33.4700	-1.559%	9	210	-38.751%
2025-12-17	35.0600	35.0600	34.0000	34.0000	+0.443%	21	203	-39.706%
2025-12-16	33.5000	33.9000	33.1000	33.8500	+1.652%	18	184	-39.439%
2025-12-15	33.9800	34.0000	33.0000	33.3000	-7.500%	13	166	-38.438%
2025-12-12	35.2000	36.0000	34.5500	36.0000	+6.603%	25	155	-43.056%
2025-12-11	33.5000	34.3000	33.5000	33.7700	+3.272%	13	133	-39.295%
2025-12-10	34.5000	34.5200	32.7000	32.7000	-7.365%	18	120	-37.309%
2025-12-09	35.7500	36.0000	34.4000	35.3000	+0.427%	16	108	-41.926%
2025-12-08	37.4500	37.4500	34.5000	35.1500	-8.081%	41	96	-41.679%
2025-12-05	43.0000	44.0000	36.5000	38.2400	-1.061%	85	68	-46.391%
2025-12-04	39.9500	39.9500	38.6500	38.6500	-5.755%	15	17	-46.960%
2025-12-03	39.9800	41.1500	39.9800	41.0100	-4.981%	7	8	-50.012%
2025-11-26	43.1600	43.1600	43.1600	43.1600	0.000%	1	0	-52.502%