Dark

NFLX20281215C125
NFLX Dec 15 2028 125.00 Call (NFLX281215C00125000)
option OPRA

EOD

Jul 1, 2026

9.00+12.500%(+1.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5000	9.0000	8.5000	9.0000	+12.500%	27	1,499	0.000%
2026-06-30	8.5000	8.7000	8.0000	8.0000	-11.308%	38	1,503	+12.500%
2026-06-29	9.7000	9.7000	9.0000	9.0200	+2.851%	39	1,498	-0.222%
2026-06-26	9.0000	9.4000	8.7700	8.7700	+4.529%	46	1,493	+2.623%
2026-06-25	8.3900	8.3900	8.3900	8.3900	+1.084%	40	1,494	+7.271%
2026-06-24	8.1700	8.4600	8.1700	8.3000	-9.290%	8	1,534	+8.434%
2026-06-23	8.7000	9.1500	8.2000	9.1500	+4.691%	81	1,534	-1.639%
2026-06-22	9.0000	9.0000	8.1500	8.7400	-8.290%	12	1,513	+2.975%
2026-06-18	9.3500	9.8000	9.1500	9.5300	+0.316%	12	1,644	-5.561%
2026-06-17	9.8500	9.8500	9.2500	9.5000	-6.863%	250	1,644	-5.263%
2026-06-16	10.7000	10.7000	9.8000	10.2000	-5.116%	9	1,644	-11.765%
2026-06-15	10.7400	10.7500	10.7400	10.7500	+1.415%	12	1,648	-16.279%
2026-06-12	10.3300	10.6000	10.3300	10.6000	-0.563%	3	1,648	-15.094%
2026-06-11	10.6600	10.6600	10.6600	10.6600	-6.491%	1	1,648	-15.572%
2026-06-10	11.4000	11.5300	11.0500	11.4000	0.000%	173	1,648	-21.053%
2026-06-09	11.2500	11.4000	11.1500	11.4000	+0.441%	70	1,602	-21.053%
2026-06-08	12.1000	12.1000	11.3500	11.3500	+0.710%	16	1,627	-20.705%
2026-06-05	12.0000	12.0000	11.2700	11.2700	+0.895%	5	1,620	-20.142%
2026-06-04	11.7900	11.8000	11.1700	11.1700	-0.534%	32	1,616	-19.427%
2026-06-03	11.6000	11.6000	11.1700	11.2300	-7.951%	23	1,605	-19.858%
2026-06-02	12.3000	12.4000	12.0000	12.2000	-4.538%	29	1,591	-26.230%
2026-06-01	12.6900	12.7800	12.6900	12.7800	+0.314%	4	1,586	-29.577%
2026-05-29	12.8000	12.8000	12.7000	12.7400	0.000%	29	1,586	-29.356%
2026-05-28	12.9900	13.0700	12.4500	12.7400	-4.996%	22	1,583	-29.356%
2026-05-27	13.5000	13.5000	13.2000	13.4100	-0.887%	12	1,580	-32.886%
2026-05-26	13.5000	13.5500	13.5000	13.5300	-2.522%	8	1,579	-33.481%
2026-05-22	15.4500	15.4500	13.8000	13.8800	-2.596%	22	1,577	-35.159%
2026-05-21	13.5000	14.5400	13.5000	14.2500	+6.343%	18	1,575	-36.842%
2026-05-20	13.5300	13.5300	13.2900	13.4000	-3.039%	4	1,575	-32.836%
2026-05-19	14.8500	14.8500	13.8200	13.8200	-1.986%	79	1,566	-34.877%
2026-05-18	14.4100	14.4100	13.7500	14.1000	+11.199%	6	1,566	-36.170%
2026-05-15	14.0000	14.0000	12.6800	12.6800	-2.009%	9	1,566	-29.022%
2026-05-14	13.6000	13.6000	12.7000	12.9400	-6.232%	37	1,556	-30.448%
2026-05-13	13.0000	13.8000	12.9100	13.8000	+3.759%	16	1,572	-34.783%
2026-05-12	13.0000	14.0000	13.0000	13.3000	+9.555%	18	1,572	-32.331%
2026-05-11	12.7000	12.9000	12.0000	12.1400	-8.377%	73	1,572	-25.865%
2026-05-08	13.1200	13.6000	13.1200	13.2500	-3.214%	12	1,575	-32.075%
2026-05-07	13.0500	13.6900	13.0500	13.6900	+2.701%	2	1,570	-34.259%
2026-05-06	12.9000	13.3300	12.9000	13.3300	-0.522%	23	1,570	-32.483%
2026-05-05	14.5000	14.5000	13.3000	13.4000	-17.538%	20	1,562	-32.836%
2026-05-01	16.4000	16.4000	16.2500	16.2500	-1.035%	2	1,561	-44.615%
2026-04-30	16.4000	16.4200	16.2600	16.4200	+14.028%	6	1,561	-45.189%
2026-04-29	15.0000	15.1000	14.4000	14.4000	-4.509%	10	1,560	-37.500%
2026-04-28	14.1500	15.0800	14.1500	15.0800	+2.795%	23	1,550	-40.318%
2026-04-27	15.0000	15.1400	14.6000	14.6700	-5.355%	51	1,532	-38.650%
2026-04-24	15.8000	15.8000	15.1800	15.5000	-4.908%	776	1,581	-41.935%
2026-04-23	15.5000	16.3000	15.5000	16.3000	+3.492%	9	1,184	-44.785%
2026-04-22	16.2500	16.2500	15.7500	15.7500	-1.563%	4	1,183	-42.857%
2026-04-21	16.0000	16.0000	15.8500	16.0000	-1.840%	5	1,181	-43.750%
2026-04-20	16.7900	16.7900	15.6500	16.3000	-5.943%	26	1,181	-44.785%
2026-04-17	16.7400	17.7500	16.1000	17.3300	-25.302%	63	1,177	-48.067%
2026-04-16	22.8500	23.7800	22.8500	23.2000	+1.754%	611	1,166	-61.207%
2026-04-14	19.7900	22.8000	19.7900	22.8000	+7.244%	44	880	-60.526%
2026-04-13	21.0600	21.2600	21.0500	21.2600	+2.064%	7	879	-57.667%
2026-04-10	20.3000	20.8300	20.3000	20.8300	+6.005%	14	876	-56.793%
2026-04-08	19.7200	20.6500	19.6500	19.6500	+2.344%	5	876	-54.198%
2026-04-07	19.2000	19.2000	19.2000	19.2000	-0.260%	1	879	-53.125%
2026-04-06	18.2000	19.2500	18.2000	19.2500	+1.103%	2	879	-53.247%
2026-04-02	19.0400	19.0400	19.0400	19.0400	+10.058%	1	877	-52.731%
2026-04-01	17.3000	17.3000	17.3000	17.3000	-1.537%	6	877	-47.977%
2026-03-31	17.5700	17.5700	17.5700	17.5700	+7.528%	10	875	-48.776%
2026-03-30	16.3500	16.3500	16.3400	16.3400	-1.448%	2	865	-44.920%
2026-03-27	16.2200	16.5800	16.2200	16.5800	+2.346%	2	864	-45.718%
2026-03-26	16.2300	16.2300	16.2000	16.2000	+2.597%	2	862	-44.444%
2026-03-25	16.7000	16.7000	15.7000	15.7900	-5.165%	5	862	-43.002%
2026-03-23	16.5100	16.6500	16.5100	16.6500	+3.032%	2	863	-45.946%
2026-03-20	16.1600	16.1600	16.1600	16.1600	-0.124%	4	862	-44.307%
2026-03-19	17.0000	17.0000	15.9000	16.1800	-7.011%	31	862	-44.376%
2026-03-18	17.5300	17.5300	17.4000	17.4000	-3.333%	3	874	-48.276%
2026-03-16	18.0000	18.0000	18.0000	18.0000	-1.370%	1	872	-50.000%
2026-03-13	18.0000	18.2500	17.8500	18.2500	+3.517%	11	871	-50.685%
2026-03-12	17.9800	17.9800	17.6000	17.6300	-1.011%	42	871	-48.951%
2026-03-11	17.8100	17.8100	17.8100	17.8100	-1.602%	11	841	-49.467%
2026-03-10	18.9000	18.9000	18.1000	18.1000	-5.827%	19	830	-50.276%
2026-03-09	19.4000	19.4000	19.0000	19.2200	-3.514%	17	829	-53.174%
2026-03-06	20.3000	20.3000	19.3900	19.9200	-1.872%	21	826	-54.819%
2026-03-05	19.6000	20.3000	19.4000	20.3000	+5.181%	9	844	-55.665%
2026-03-04	18.6000	19.5000	18.6000	19.3000	+4.324%	4	844	-53.368%
2026-03-03	19.2000	19.2000	18.3300	18.5000	-1.175%	97	845	-51.351%
2026-03-02	18.2300	18.9500	18.1900	18.7200	+1.244%	88	909	-51.923%
2026-02-27	16.1000	18.5000	16.1000	18.4900	+32.071%	35	888	-51.325%
2026-02-26	13.5000	14.0000	13.5000	14.0000	0.000%	251	873	-35.714%
2026-02-25	12.0000	14.0000	11.8500	14.0000	+30.841%	86	811	-35.714%
2026-02-24	10.2300	10.7000	9.9400	10.7000	+5.005%	281	811	-15.888%
2026-02-23	9.3300	10.1900	9.3300	10.1900	-3.868%	98	544	-11.678%
2026-02-20	10.1600	10.6000	10.1600	10.6000	+0.952%	105	450	-15.094%
2026-02-19	10.4800	10.7900	10.3500	10.5000	-0.943%	21	345	-14.286%
2026-02-18	9.9500	10.6000	9.9500	10.6000	+3.516%	13	342	-15.094%
2026-02-17	10.9500	10.9500	9.7500	10.2400	+0.392%	11	332	-12.109%
2026-02-13	10.1700	10.6000	10.0500	10.2000	+0.990%	45	297	-11.765%
2026-02-12	10.4800	10.4800	9.7000	10.1000	-11.013%	68	297	-10.891%
2026-02-11	11.4000	11.4000	11.3500	11.3500	-10.489%	37	236	-20.705%
2026-02-10	13.0500	13.0500	12.3700	12.6800	+5.755%	29	260	-29.022%
2026-02-09	11.8100	12.0900	11.8100	11.9900	+1.181%	14	258	-24.937%
2026-02-06	12.3000	12.3000	11.8500	11.8500	+0.169%	6	256	-24.051%
2026-02-05	12.2000	12.2000	11.8300	11.8300	+0.681%	2	256	-23.922%
2026-02-04	11.2000	11.7500	11.2000	11.7500	0.000%	59	255	-23.404%
2026-02-03	12.2200	12.2200	11.5200	11.7500	-9.615%	33	208	-23.404%
2026-02-02	13.1500	13.6000	12.9500	13.0000	+2.362%	73	177	-30.769%
2026-01-29	13.1000	13.1000	12.6400	12.7000	-7.232%	31	148	-29.134%
2026-01-28	13.5000	13.8000	13.0400	13.6900	-0.797%	58	162	-34.259%
2026-01-27	14.0000	14.0000	13.5000	13.8000	-2.473%	33	168	-34.783%
2026-01-26	14.4500	14.5000	14.1500	14.1500	-0.352%	74	136	-36.396%
2026-01-23	14.0000	14.3500	14.0000	14.2000	+8.397%	36	70	-36.620%
2026-01-22	13.2700	13.2700	13.1000	13.1000	-4.866%	19	36	-31.298%
2026-01-21	13.7500	13.8000	13.1100	13.7700	-14.737%	20	18	-34.641%
2026-01-20	16.1100	16.1500	16.0000	16.1500	-0.615%	7	7	-44.272%
2026-01-16	16.2500	16.2500	16.2500	16.2500	0.000%	1	0	-44.615%