Dark

NFLX20281215C105
NFLX Dec 15 2028 105.00 Call (NFLX281215C00105000)
option OPRA

EOD

Aug 20, 2026

15.40+3.010%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.3500	15.4000	15.0000	15.4000	+3.010%	5	922	0.000%
2026-08-19	15.2000	15.2000	14.9500	14.9500	+5.654%	5	920	+3.010%
2026-08-18	14.0000	14.2500	14.0000	14.1500	+14.113%	5	921	+8.834%
2026-08-17	13.1000	13.1100	12.4000	12.4000	-10.405%	14	921	+24.194%
2026-08-14	13.9500	13.9500	13.6500	13.8400	-1.143%	13	923	+11.272%
2026-08-13	13.3000	14.0000	13.1000	14.0000	+15.226%	47	912	+10.000%
2026-08-12	12.1500	12.1500	12.1500	12.1500	-6.538%	1	905	+26.749%
2026-08-11	13.5000	13.5000	13.0000	13.0000	0.000%	13	904	+18.462%
2026-08-10	12.3500	13.1900	12.3500	13.0000	+9.244%	34	901	+18.462%
2026-08-04	11.9000	11.9000	11.9000	11.9000	-3.644%	2	891	+29.412%
2026-08-03	11.9000	12.3500	11.9000	12.3500	+6.466%	2	891	+24.696%
2026-07-31	11.8000	11.8900	10.9700	11.6000	-5.844%	84	890	+32.759%
2026-07-30	11.4200	12.4300	11.1000	12.3200	-1.440%	107	923	+25.000%
2026-07-29	12.0000	12.5000	11.9200	12.5000	-0.239%	24	915	+23.200%
2026-07-28	12.3500	12.5300	12.3500	12.5300	+13.087%	2	892	+22.905%
2026-07-24	10.9500	11.0800	10.9500	11.0800	+5.123%	32	892	+38.989%
2026-07-23	10.4500	10.5400	10.4500	10.5400	-5.045%	4	862	+46.110%
2026-07-22	10.7500	11.1000	10.7500	11.1000	+3.738%	3	859	+38.739%
2026-07-21	10.2300	10.7500	9.9100	10.7000	+7.000%	41	856	+43.925%
2026-07-20	10.2500	10.2500	10.0000	10.0000	-6.629%	11	843	+54.000%
2026-07-17	4.5500	11.0000	4.5500	10.7100	-17.425%	127	850	+43.791%
2026-07-16	12.4100	12.9700	12.1100	12.9700	+1.328%	22	843	+18.736%
2026-07-15	12.9500	12.9500	12.8000	12.8000	0.000%	94	835	+20.313%
2026-07-14	12.5000	12.9500	12.5000	12.8000	-1.463%	39	806	+20.313%
2026-07-13	14.0000	14.0000	12.9900	12.9900	+5.954%	16	770	+18.553%
2026-07-10	13.0000	13.0000	12.0500	12.2600	-6.412%	28	754	+25.612%
2026-07-09	13.1000	13.1000	13.1000	13.1000	-6.093%	3	744	+17.557%
2026-07-08	13.9500	13.9500	13.9500	13.9500	+3.333%	1	744	+10.394%
2026-07-06	13.5000	13.5000	13.5000	13.5000	-9.213%	5	743	+14.074%
2026-07-02	13.1000	14.8700	13.1000	14.8700	+16.081%	8	743	+3.564%
2026-07-01	12.1000	13.5000	12.0000	12.8100	+9.021%	13	743	+20.219%
2026-06-30	11.7000	11.8000	11.6500	11.7500	-6.746%	22	743	+31.064%
2026-06-29	13.0500	13.0500	12.5300	12.6000	-5.263%	29	748	+22.222%
2026-06-26	12.7000	13.3000	12.3800	13.3000	+15.652%	99	753	+15.789%
2026-06-25	11.6500	11.6500	11.5000	11.5000	-0.862%	3	738	+33.913%
2026-06-24	11.5000	11.8100	11.5000	11.6000	-3.734%	9	739	+32.759%
2026-06-23	12.3700	12.3700	12.0000	12.0500	+11.060%	34	737	+27.801%
2026-06-22	13.0000	13.0000	10.8500	10.8500	-23.050%	98	765	+41.935%
2026-06-18	13.4000	14.1000	13.3000	14.1000	+3.676%	72	758	+9.220%
2026-06-17	13.8500	13.9900	13.3300	13.6000	-3.546%	23	758	+13.235%
2026-06-16	14.4500	14.4500	13.7000	14.1000	-8.143%	164	758	+9.220%
2026-06-15	15.3000	15.5500	15.3000	15.3500	-0.325%	70	745	+0.326%
2026-06-12	14.6700	15.5500	14.6700	15.4000	-1.597%	34	745	0.000%
2026-06-11	15.7000	15.7000	15.0500	15.6500	-5.438%	36	745	-1.597%
2026-06-10	16.2000	16.5500	16.2000	16.5500	+4.351%	10	731	-6.949%
2026-06-09	16.1400	16.1400	15.8000	15.8600	-2.099%	14	729	-2.900%
2026-06-08	15.9600	16.2000	15.9600	16.2000	+0.621%	2	729	-4.938%
2026-06-05	15.6000	16.1000	15.6000	16.1000	+1.641%	7	730	-4.348%
2026-06-04	16.0000	16.7400	15.8400	15.8400	-0.503%	16	728	-2.778%
2026-06-03	16.1800	16.2500	15.9000	15.9200	-5.519%	37	719	-3.266%
2026-06-02	17.0000	17.1500	16.7900	16.8500	-9.017%	7	722	-8.605%
2026-06-01	18.0000	18.5300	18.0000	18.5200	-0.162%	6	723	-16.847%
2026-05-29	17.9400	18.5500	17.8300	18.5500	+4.684%	6	723	-16.981%
2026-05-28	18.3500	18.3500	17.6900	17.7200	-7.467%	11	723	-13.093%
2026-05-27	19.1500	19.1500	19.1500	19.1500	+0.105%	1	720	-19.582%
2026-05-26	18.6600	19.1300	18.6600	19.1300	-0.365%	12	720	-19.498%
2026-05-21	19.4000	19.4000	19.2000	19.2000	-0.260%	2	717	-19.792%
2026-05-20	18.7200	19.2500	18.7200	19.2500	-3.846%	3	717	-20.000%
2026-05-19	20.4200	20.4200	20.0200	20.0200	+1.728%	3	714	-23.077%
2026-05-18	19.5000	19.6800	19.5000	19.6800	+6.321%	2	714	-21.748%
2026-05-14	19.0500	19.0500	18.5100	18.5100	-3.392%	15	714	-16.802%
2026-05-13	17.9400	19.1600	17.8000	19.1600	-1.744%	8	696	-19.624%
2026-05-12	18.5500	19.7000	18.5500	19.5000	+13.043%	3	696	-21.026%
2026-05-11	18.0500	18.0500	17.2500	17.2500	-7.655%	6	696	-10.725%
2026-05-08	18.7400	19.1000	18.6600	18.6800	-1.684%	7	694	-17.559%
2026-05-07	19.5100	19.5100	19.0000	19.0000	+0.529%	2	695	-18.947%
2026-05-06	19.2000	19.2000	18.9000	18.9000	-0.369%	6	694	-18.519%
2026-05-05	19.9500	20.2000	18.8500	18.9700	-10.519%	43	690	-18.819%
2026-05-04	21.2000	21.2000	21.2000	21.2000	-1.852%	1	686	-27.358%
2026-05-01	23.6000	23.6000	21.5700	21.6000	-4.425%	10	689	-28.704%
2026-04-30	22.1100	22.8100	22.1100	22.6000	+4.872%	10	689	-31.858%
2026-04-29	21.2800	21.5500	21.2800	21.5500	-0.046%	16	688	-28.538%
2026-04-28	19.6700	21.5600	19.6700	21.5600	+5.171%	59	688	-28.571%
2026-04-27	21.1700	21.9000	20.5000	20.5000	-5.530%	66	697	-24.878%
2026-04-24	21.8000	21.8000	20.9200	21.7000	-1.364%	17	701	-29.032%
2026-04-23	22.4900	22.8000	21.8000	22.0000	-0.542%	13	686	-30.000%
2026-04-22	21.7500	22.5500	21.7500	22.1200	+1.236%	11	683	-30.380%
2026-04-21	22.5000	22.8000	21.1500	21.8500	-4.834%	65	623	-29.519%
2026-04-20	24.6000	24.6000	22.0700	22.9600	-5.320%	24	623	-32.927%
2026-04-17	23.0200	25.7500	22.4500	24.2500	-22.648%	135	621	-36.495%
2026-04-16	30.9000	32.1700	30.9000	31.3500	-0.476%	76	631	-50.877%
2026-04-15	30.0500	31.7000	30.0500	31.5000	+3.279%	21	574	-51.111%
2026-04-14	30.9500	30.9500	29.9700	30.5000	+6.643%	13	561	-49.508%
2026-04-13	28.3900	29.0000	28.2600	28.6000	-1.379%	12	553	-46.154%
2026-04-10	28.3000	29.0000	28.0000	29.0000	+3.424%	44	551	-46.897%
2026-04-09	27.7000	28.0400	27.7000	28.0400	+3.278%	21	519	-45.078%
2026-04-08	26.5400	27.1500	26.4500	27.1500	+2.260%	32	518	-43.278%
2026-04-07	24.1500	26.5500	24.1500	26.5500	-1.301%	5	513	-41.996%
2026-04-06	25.8500	26.9000	25.8500	26.9000	+1.894%	2	508	-42.751%
2026-04-02	25.0500	26.4000	25.0500	26.4000	+6.883%	2	506	-41.667%
2026-04-01	24.7000	24.7000	24.7000	24.7000	+1.940%	5	506	-37.652%
2026-03-31	24.0900	24.2300	23.4000	24.2300	+8.412%	6	506	-36.442%
2026-03-30	22.6000	23.2100	22.3500	22.3500	-3.871%	13	509	-31.096%
2026-03-27	23.5000	23.5000	22.5000	23.2500	-1.483%	58	500	-33.763%
2026-03-26	22.3600	23.6000	21.8000	23.6000	+6.306%	31	489	-34.746%
2026-03-25	22.2500	22.8500	22.2000	22.2000	-0.627%	8	491	-30.631%
2026-03-24	22.9700	22.9700	22.2500	22.3400	-2.870%	38	491	-31.065%
2026-03-23	22.8000	23.0000	22.8000	23.0000	+4.784%	4	495	-33.043%
2026-03-20	22.2500	22.4100	21.8200	21.9500	-2.444%	23	498	-29.841%
2026-03-19	22.6000	23.2000	21.6500	22.5000	-7.178%	117	503	-31.556%
2026-03-18	23.9700	24.5100	23.9700	24.2400	+1.000%	102	496	-36.469%
2026-03-17	25.2000	25.3000	23.9500	24.0000	-1.800%	87	441	-35.833%
2026-03-16	24.4400	24.4400	24.4400	24.4400	-0.650%	10	392	-36.989%
2026-03-13	24.6000	24.6000	24.6000	24.6000	+0.613%	2	392	-37.398%
2026-03-12	24.4500	24.4500	24.4500	24.4500	-0.932%	2	392	-37.014%
2026-03-11	24.8000	24.8000	24.6800	24.6800	-2.257%	2	391	-37.601%
2026-03-10	26.2500	26.2500	25.2500	25.2500	-6.169%	2	391	-39.010%
2026-03-06	26.0800	26.9100	26.0800	26.9100	+0.485%	3	402	-42.772%
2026-03-05	26.7800	26.7800	26.7800	26.7800	+2.292%	1	400	-42.494%
2026-03-04	26.5000	26.6300	26.0000	26.1800	+3.274%	16	400	-41.176%
2026-03-03	25.0000	25.5000	24.8000	25.3500	+0.795%	10	401	-39.250%
2026-03-02	24.8200	25.4000	24.8200	25.1500	+2.028%	10	399	-38.767%
2026-02-27	22.1500	24.6500	21.4000	24.6500	+32.172%	66	399	-37.525%
2026-02-26	18.4000	18.8000	16.8500	18.6500	+9.706%	4	382	-17.426%
2026-02-25	16.0000	17.3000	16.0000	17.0000	+11.842%	8	381	-9.412%
2026-02-24	14.0500	15.2000	14.0500	15.2000	+7.801%	33	381	+1.316%
2026-02-23	13.3000	14.7500	13.3000	14.1000	-4.665%	7	357	+9.220%
2026-02-20	14.5500	15.3500	14.5000	14.7900	+2.000%	32	353	+4.124%
2026-02-19	15.0500	15.0500	14.5000	14.5000	-1.361%	80	353	+6.207%
2026-02-18	14.5500	15.0000	14.5500	14.7000	+1.379%	14	418	+4.762%
2026-02-17	14.2700	14.6000	13.7000	14.5000	+1.399%	124	418	+6.207%
2026-02-13	14.3500	14.5500	14.2000	14.3000	+0.704%	88	337	+7.692%
2026-02-12	15.1000	15.1000	14.0000	14.2000	-11.801%	80	337	+8.451%
2026-02-11	16.8300	16.8300	15.8000	16.1000	-7.365%	60	283	-4.348%
2026-02-10	18.2100	18.2100	17.3500	17.3800	+1.519%	113	277	-11.392%
2026-02-09	16.9600	17.1700	16.6100	17.1200	+2.576%	96	245	-10.047%
2026-02-06	16.6900	16.6900	16.6900	16.6900	+0.785%	1	234	-7.729%
2026-02-05	17.2600	17.2600	16.5600	16.5600	+0.669%	12	233	-7.005%
2026-02-04	16.9000	16.9000	16.4500	16.4500	+2.174%	23	225	-6.383%
2026-02-03	16.5700	17.7500	16.1000	16.1000	-11.295%	9	227	-4.348%
2026-01-30	18.1500	18.1500	18.1500	18.1500	+2.254%	152	225	-15.152%
2026-01-29	17.7000	17.8000	17.3500	17.7500	-7.311%	20	225	-13.239%
2026-01-28	19.8900	19.8900	19.1500	19.1500	+1.862%	20	209	-19.582%
2026-01-27	18.7000	18.8000	18.7000	18.8000	-4.762%	2	198	-18.085%
2026-01-26	19.8000	19.8800	19.4700	19.7400	+0.972%	160	198	-21.986%
2026-01-23	19.8000	19.8000	19.5500	19.5500	+6.424%	4	50	-21.228%
2026-01-22	17.9500	18.3700	17.9500	18.3700	-3.316%	3	46	-16.168%
2026-01-21	18.6500	19.0500	18.4000	19.0000	-13.636%	37	45	-18.947%
2026-01-20	22.6000	22.6000	21.7400	22.0000	+1.149%	8	16	-30.000%
2026-01-16	21.4200	21.7500	21.4200	21.7500	0.000%	11	0	-29.195%