Dark

NFLX20280616C85
NFLX Jun 16 2028 85.00 Call (NFLX280616C00085000)
option OPRA

EOD

Aug 20, 2026

18.40+0.109%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.4000	18.4000	18.4000	18.4000	+0.109%	5	933	0.000%
2026-08-19	18.3800	18.3800	18.3800	18.3800	+5.330%	1	928	+0.109%
2026-08-18	17.0000	17.5000	17.0000	17.4500	+13.978%	14	929	+5.444%
2026-08-17	16.8400	16.8400	15.3100	15.3100	-10.677%	53	928	+20.183%
2026-08-14	17.2800	17.3000	16.9400	17.1400	-0.117%	18	886	+7.351%
2026-08-13	16.3300	17.1600	16.1000	17.1600	+17.534%	41	890	+7.226%
2026-08-12	15.0000	15.0000	14.6000	14.6000	-3.947%	2	885	+26.027%
2026-08-11	15.9500	15.9500	15.2000	15.2000	-5.237%	22	884	+21.053%
2026-08-10	15.0000	16.0400	15.0000	16.0400	+8.013%	4	882	+14.713%
2026-08-07	14.8000	14.8500	14.0000	14.8500	+0.406%	4	879	+23.906%
2026-08-06	14.7900	14.7900	14.7900	14.7900	-3.648%	1	879	+24.408%
2026-08-05	15.3500	15.3500	15.3500	15.3500	+2.676%	3	879	+19.870%
2026-08-04	14.6000	14.9500	14.3500	14.9500	+1.701%	7	880	+23.077%
2026-08-03	14.6500	14.7000	14.6500	14.7000	+5.755%	11	880	+25.170%
2026-07-31	14.0000	14.0000	13.5000	13.9000	+4.906%	13	879	+32.374%
2026-07-30	14.7500	14.7500	13.2500	13.2500	-11.014%	7	876	+38.868%
2026-07-29	14.7500	14.8900	14.7500	14.8900	+0.949%	2	871	+23.573%
2026-07-28	14.1000	15.5500	14.1000	14.7500	+18.000%	19	869	+24.746%
2026-07-23	12.4500	12.6700	12.4200	12.5000	+0.806%	13	850	+47.200%
2026-07-21	11.6000	12.4000	11.6000	12.4000	+4.641%	4	843	+48.387%
2026-07-20	12.2500	12.2500	11.6500	11.8500	-7.277%	6	842	+55.274%
2026-07-17	11.6500	13.0000	9.2000	12.7800	-19.114%	92	845	+43.975%
2026-07-16	15.3000	16.0000	15.0000	15.8000	+3.675%	20	879	+16.456%
2026-07-15	15.7000	15.7000	15.2400	15.2400	-1.677%	5	881	+20.735%
2026-07-14	15.6500	15.6500	15.5000	15.5000	-5.775%	2	878	+18.710%
2026-07-13	16.0000	16.4500	16.0000	16.4500	+8.438%	13	877	+11.854%
2026-07-10	15.4400	15.4400	15.1700	15.1700	-8.061%	19	876	+21.292%
2026-07-09	16.4000	16.5000	16.4000	16.5000	-7.303%	2	868	+11.515%
2026-07-08	16.3400	17.8000	16.2000	17.8000	+4.399%	15	869	+3.371%
2026-07-07	17.5000	17.5000	17.0500	17.0500	-2.849%	8	858	+7.918%
2026-07-02	16.8600	17.5500	16.8600	17.5500	+2.332%	4	860	+4.843%
2026-07-01	15.7000	17.1500	15.1100	17.1500	+15.878%	4	860	+7.289%
2026-06-30	14.8000	14.8000	14.8000	14.8000	-5.067%	2	860	+24.324%
2026-06-29	15.9200	16.4200	15.5000	15.5900	-2.257%	26	859	+18.024%
2026-06-26	16.0000	16.0500	15.9500	15.9500	+11.695%	13	851	+15.361%
2026-06-25	14.0000	14.2800	14.0000	14.2800	-1.856%	6	852	+28.852%
2026-06-24	14.8000	14.8000	14.5500	14.5500	0.000%	7	856	+26.460%
2026-06-23	15.3900	15.3900	14.5500	14.5500	-2.349%	19	859	+26.460%
2026-06-22	15.9000	16.0500	14.5000	14.9000	-12.353%	43	846	+23.490%
2026-06-18	17.5000	17.5000	16.8500	17.0000	+0.295%	19	805	+8.235%
2026-06-17	17.8000	17.8000	16.7300	16.9500	-5.095%	11	805	+8.555%
2026-06-16	18.7500	18.7500	17.2000	17.8600	-7.938%	10	805	+3.024%
2026-06-15	19.4500	19.4500	19.3600	19.4000	+3.356%	5	791	-5.155%
2026-06-12	19.5000	19.5000	18.1800	18.7700	-3.990%	12	791	-1.971%
2026-06-11	20.1000	20.1000	18.8000	19.5500	-2.978%	9	791	-5.882%
2026-06-10	19.9000	20.4500	19.9000	20.1500	+1.003%	45	787	-8.685%
2026-06-09	19.5000	19.9500	19.5000	19.9500	-1.724%	11	817	-7.769%
2026-06-08	20.5000	20.7700	20.1000	20.3000	0.000%	26	819	-9.360%
2026-06-05	20.4000	20.4000	20.3000	20.3000	+1.500%	2	799	-9.360%
2026-06-04	20.8000	21.0300	20.0000	20.0000	0.000%	7	799	-8.000%
2026-06-03	20.7600	20.7600	19.6000	20.0000	-6.103%	10	794	-8.000%
2026-06-02	22.3000	22.3000	21.1500	21.3000	-6.043%	14	784	-13.615%
2026-06-01	24.5000	24.5000	22.2600	22.6700	-3.737%	38	789	-18.835%
2026-05-29	22.3500	23.5500	22.3500	23.5500	+2.794%	20	752	-21.868%
2026-05-28	22.4000	22.9100	22.4000	22.9100	-3.537%	16	734	-19.686%
2026-05-27	23.7700	23.7700	23.7500	23.7500	-0.835%	8	741	-22.526%
2026-05-26	23.7900	23.9500	23.7900	23.9500	-1.764%	2	733	-23.173%
2026-05-22	24.3800	24.3800	24.3800	24.3800	-3.484%	17	735	-24.528%
2026-05-21	25.5500	25.5500	25.1000	25.2600	+5.250%	9	752	-27.158%
2026-05-20	23.7500	24.0000	23.7500	24.0000	-3.421%	3	752	-23.333%
2026-05-19	26.3300	26.3300	24.8500	24.8500	-0.600%	3	750	-25.956%
2026-05-18	22.7000	25.1500	22.7000	25.0000	+8.460%	23	750	-26.400%
2026-05-15	23.4400	23.4400	23.0500	23.0500	-0.647%	3	750	-20.174%
2026-05-14	23.6000	23.8500	23.2000	23.2000	-5.306%	4	730	-20.690%
2026-05-12	23.0000	24.5000	22.5000	24.5000	+12.437%	13	726	-24.898%
2026-05-11	22.9600	23.1300	21.7400	21.7900	-8.407%	74	726	-15.558%
2026-05-08	23.4400	23.7900	23.4400	23.7900	-0.916%	5	665	-22.657%
2026-05-06	23.4300	24.1800	23.4300	24.0100	+1.394%	69	665	-23.365%
2026-05-05	25.0000	25.0000	23.6800	23.6800	-13.101%	9	709	-22.297%
2026-05-01	28.4500	28.4500	27.2500	27.2500	-4.386%	2	708	-32.477%
2026-04-30	28.5000	28.5000	28.5000	28.5000	+7.547%	1	708	-35.439%
2026-04-28	26.1500	26.5000	26.0000	26.5000	-3.636%	8	707	-30.566%
2026-04-21	28.9000	28.9000	27.5000	27.5000	-3.509%	13	703	-33.091%
2026-04-20	29.2600	29.2600	28.5000	28.5000	-7.317%	4	703	-35.439%
2026-04-17	30.0000	30.7500	30.0000	30.7500	-20.747%	10	699	-40.163%
2026-04-16	39.0000	39.0000	38.8000	38.8000	+2.105%	7	690	-52.577%
2026-04-15	36.7500	38.0000	36.7500	38.0000	+2.703%	184	689	-51.579%
2026-04-14	37.0000	37.0000	37.0000	37.0000	+4.225%	1	511	-50.270%
2026-04-13	35.6700	35.7300	35.5000	35.5000	+0.709%	13	513	-48.169%
2026-04-09	33.9300	35.2500	33.9300	35.2500	+5.224%	3	503	-47.801%
2026-04-06	33.5000	33.5000	33.5000	33.5000	+7.406%	1	506	-45.075%
2026-04-02	31.2000	31.2000	31.1900	31.1900	+7.775%	3	510	-41.007%
2026-03-27	29.3800	29.6400	28.9300	28.9400	-0.207%	101	510	-36.420%
2026-03-23	29.0000	29.0000	29.0000	29.0000	+3.943%	10	510	-36.552%
2026-03-19	27.8000	27.9000	27.8000	27.9000	-7.000%	2	510	-34.050%
2026-03-18	30.0000	30.0000	30.0000	30.0000	-3.226%	1	510	-38.667%
2026-03-17	31.0000	31.0000	31.0000	31.0000	+0.519%	4	511	-40.645%
2026-03-16	30.8400	30.8400	30.8400	30.8400	+2.629%	4	515	-40.337%
2026-03-12	30.0500	30.0500	30.0500	30.0500	-5.622%	10	519	-38.769%
2026-03-11	31.8400	31.8400	31.8400	31.8400	-0.717%	1	519	-42.211%
2026-03-10	32.0700	32.0700	32.0700	32.0700	-0.712%	11	518	-42.626%
2026-03-09	32.3000	32.3000	32.3000	32.3000	-3.582%	1	529	-43.034%
2026-03-06	33.0500	33.5000	33.0500	33.5000	+1.515%	2	540	-45.075%
2026-03-05	33.7500	33.7500	32.8400	33.0000	+0.457%	6	542	-44.242%
2026-03-04	32.8100	32.9500	31.9000	32.8500	+3.956%	24	546	-43.988%
2026-03-03	31.1500	31.6000	30.0000	31.6000	-1.250%	9	554	-41.772%
2026-03-02	32.0000	32.4500	31.0000	32.0000	+3.226%	98	560	-42.500%
2026-02-27	27.1000	31.3000	27.1000	31.0000	+28.631%	296	533	-40.645%
2026-02-26	22.8000	24.2500	22.8000	24.1000	+8.804%	9	598	-23.651%
2026-02-25	20.5200	22.6100	20.5200	22.1500	+19.407%	94	587	-16.930%
2026-02-24	17.5700	18.5500	17.5700	18.5500	+3.631%	2	587	-0.809%
2026-02-23	17.5500	18.0000	17.1500	17.9000	-7.732%	51	587	+2.793%
2026-02-20	18.3100	19.4000	18.3100	19.4000	+2.918%	14	597	-5.155%
2026-02-19	18.7000	18.8500	18.7000	18.8500	-1.823%	4	596	-2.387%
2026-02-18	19.2000	19.2000	19.2000	19.2000	+4.348%	10	592	-4.167%
2026-02-17	18.3500	18.4000	18.1000	18.4000	+1.099%	152	592	0.000%
2026-02-13	17.8200	18.4500	17.8200	18.2000	-0.817%	23	754	+1.099%
2026-02-12	18.8000	18.8000	17.9500	18.3500	-9.158%	17	754	+0.272%
2026-02-11	20.3500	21.0000	20.0000	20.2000	-6.912%	30	760	-8.911%
2026-02-10	22.8800	23.6000	21.7000	21.7000	+5.034%	41	736	-15.207%
2026-02-09	21.1000	21.1000	20.6600	20.6600	-1.853%	9	698	-10.939%
2026-02-06	21.7900	21.7900	21.0000	21.0500	-0.708%	15	699	-12.589%
2026-02-05	21.2000	21.2000	21.2000	21.2000	+3.415%	2	686	-13.208%
2026-02-04	20.0300	20.9600	20.0300	20.5000	+1.385%	26	684	-10.244%
2026-02-03	21.6500	21.8000	20.2200	20.2200	-11.703%	28	704	-9.001%
2026-02-02	22.4000	22.9000	22.4000	22.9000	+2.232%	4	689	-19.651%
2026-01-30	22.4100	22.4100	22.3600	22.4000	-1.538%	5	689	-17.857%
2026-01-29	22.8000	22.8000	22.0000	22.7500	-3.520%	10	692	-19.121%
2026-01-28	24.2000	24.2000	23.0800	23.5800	-0.422%	17	682	-21.968%
2026-01-27	24.0000	24.0000	23.1000	23.6800	-2.991%	13	678	-22.297%
2026-01-26	24.7500	24.7500	24.3900	24.4100	+0.993%	20	666	-24.621%
2026-01-23	23.8100	24.8000	23.8100	24.1700	+0.708%	22	656	-23.873%
2026-01-22	23.1000	24.0000	22.5200	24.0000	+1.480%	22	634	-23.333%
2026-01-21	24.3000	24.3000	22.7000	23.6500	-9.038%	182	625	-22.199%
2026-01-20	27.5000	27.5000	26.0000	26.0000	-1.887%	31	463	-29.231%
2026-01-16	26.5100	27.0000	26.5000	26.5000	+0.379%	8	437	-30.566%
2026-01-15	27.3800	27.3800	26.4000	26.4000	-1.676%	6	437	-30.303%
2026-01-14	27.4000	28.0000	26.3000	26.8500	-4.107%	61	438	-31.471%
2026-01-13	27.8400	28.1400	26.9400	28.0000	+0.179%	31	384	-34.286%
2026-01-12	27.4100	27.9700	27.1800	27.9500	+2.194%	31	385	-34.168%
2026-01-09	27.0000	27.6000	26.3000	27.3500	+0.478%	69	357	-32.724%
2026-01-08	27.9000	27.9000	27.2200	27.2200	-3.748%	7	301	-32.403%
2026-01-07	28.2500	28.8500	27.9000	28.2800	+1.326%	9	296	-34.936%
2026-01-06	27.7500	28.0000	27.4000	27.9100	-3.759%	9	287	-34.074%
2026-01-05	29.0000	29.0000	29.0000	29.0000	+2.691%	10	286	-36.552%
2026-01-02	29.5000	29.7500	28.1000	28.2400	-7.410%	216	286	-34.844%
2025-12-31	30.2500	30.9000	30.2500	30.5000	+1.194%	6	69	-39.672%
2025-12-30	30.0000	30.3000	30.0000	30.1400	-1.180%	4	69	-38.952%
2025-12-29	30.2500	30.5000	30.2500	30.5000	-1.518%	2	65	-39.672%
2025-12-26	30.9700	30.9700	30.9700	30.9700	+2.890%	1	65	-40.588%
2025-12-24	29.6400	30.1000	29.6400	30.1000	+0.736%	3	63	-38.870%
2025-12-23	29.9500	30.5400	29.7900	29.8800	-2.193%	7	63	-38.420%
2025-12-18	32.0000	32.0000	30.5500	30.5500	-2.209%	3	56	-39.771%
2025-12-16	31.2400	31.2400	31.2400	31.2400	+0.612%	3	53	-41.101%
2025-12-15	31.4300	31.5000	31.0500	31.0500	-4.285%	5	50	-40.741%
2025-12-12	32.4400	32.4400	32.4400	32.4400	+2.984%	1	45	-43.280%
2025-12-11	31.0000	31.5000	31.0000	31.5000	-1.563%	5	45	-41.587%
2025-12-10	31.0000	32.0000	31.0000	32.0000	-0.929%	2	43	-42.500%
2025-12-09	32.9400	33.0000	32.3000	32.3000	-1.072%	16	41	-43.034%
2025-12-08	34.7100	34.7100	32.4200	32.6500	-6.286%	34	25	-43.645%
2025-12-05	37.7200	37.7200	34.3000	34.8400	-7.217%	6	9	-47.187%
2025-12-04	37.2000	37.6500	37.2000	37.5500	-4.937%	12	9	-50.999%
2025-11-26	39.0000	39.7000	39.0000	39.5000	0.000%	10	0	-53.418%