Dark

NFLX20281215C180
NFLX Dec 15 2028 180.00 Call (NFLX281215C00180000)
option OPRA

EOD

Aug 20, 2026

4.70+1.075%(+0.05)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7000	5.1500	4.3000	4.7000	+1.075%	43	4,589	0.000%
2026-08-19	4.5500	4.8200	4.4500	4.6500	+5.204%	119	4,583	+1.075%
2026-08-18	4.1500	4.4200	3.9500	4.4200	+13.918%	26	4,655	+6.335%
2026-08-17	4.2500	4.2500	3.7000	3.8800	-7.619%	45	4,646	+21.134%
2026-08-14	4.3200	4.5000	4.2000	4.2000	-5.618%	75	4,661	+11.905%
2026-08-13	3.9300	4.4700	3.8000	4.4500	+20.596%	433	4,692	+5.618%
2026-08-12	3.8000	4.4000	3.6000	3.6900	-7.053%	27	4,433	+27.371%
2026-08-11	4.3000	4.3500	3.9000	3.9700	-5.476%	99	4,419	+18.388%
2026-08-10	3.9000	4.2000	3.8500	4.2000	+6.329%	8	4,396	+11.905%
2026-08-07	4.0000	4.0100	3.5000	3.9500	-1.250%	59	4,394	+18.987%
2026-08-06	4.2500	4.2500	3.9000	4.0000	+1.266%	37	4,360	+17.500%
2026-08-05	3.7500	4.3000	3.7500	3.9500	+0.254%	23	4,388	+18.987%
2026-08-04	3.8000	4.0000	3.7000	3.9400	+2.338%	43	4,373	+19.289%
2026-08-03	3.9500	4.5500	3.7500	3.8500	+4.054%	86	4,354	+22.078%
2026-07-31	3.8700	3.8900	3.5000	3.7000	-1.333%	74	4,296	+27.027%
2026-07-30	3.7000	3.8000	3.5000	3.7500	-8.537%	181	4,241	+25.333%
2026-07-29	3.5800	4.1600	3.5800	4.1000	+3.797%	16	4,139	+14.634%
2026-07-28	3.7500	4.0500	3.6500	3.9500	+14.826%	40	4,140	+18.987%
2026-07-27	3.6400	3.6400	3.4400	3.4400	-0.290%	10	4,141	+36.628%
2026-07-24	3.3500	3.6500	3.3000	3.4500	+2.679%	49	4,137	+36.232%
2026-07-23	3.2500	3.4300	3.1500	3.3600	+2.128%	303	4,139	+39.881%
2026-07-22	3.4100	3.5500	3.2900	3.2900	+1.231%	31	4,433	+42.857%
2026-07-21	3.1500	3.2500	2.9500	3.2500	+6.557%	400	4,450	+44.615%
2026-07-20	3.2000	3.4300	2.9500	3.0500	-13.352%	312	4,164	+54.098%
2026-07-17	2.7300	3.8000	2.7300	3.5200	-17.176%	1,001	4,089	+33.523%
2026-07-16	4.1500	4.3500	4.1000	4.2500	+3.659%	258	3,884	+10.588%
2026-07-15	4.1000	4.5000	3.9900	4.1000	-0.485%	268	3,930	+14.634%
2026-07-14	4.3000	4.3000	4.1000	4.1200	-3.738%	60	3,834	+14.078%
2026-07-13	4.1500	4.3500	4.1500	4.2800	+7.000%	52	3,857	+9.813%
2026-07-10	4.1000	4.1500	3.8100	4.0000	-5.882%	182	3,854	+17.500%
2026-07-09	4.1000	4.2600	4.0500	4.2500	-3.409%	44	3,812	+10.588%
2026-07-08	4.2000	4.4000	4.1500	4.4000	+2.326%	6	3,775	+6.818%
2026-07-07	4.6500	4.6500	4.3000	4.3000	+1.176%	28	3,775	+9.302%
2026-07-06	4.6000	4.6500	4.1500	4.2500	-10.526%	207	3,760	+10.588%
2026-07-02	4.0700	4.9500	4.0700	4.7500	+17.284%	162	3,680	-1.053%
2026-07-01	3.9300	4.4000	3.8000	4.0500	+15.714%	7	3,680	+16.049%
2026-06-30	3.9900	3.9900	3.5000	3.5000	-12.060%	137	3,676	+34.286%
2026-06-29	4.2500	4.5500	3.9000	3.9800	-1.728%	23	3,633	+18.090%
2026-06-26	4.1000	4.3500	3.9500	4.0500	+12.500%	121	3,619	+16.049%
2026-06-25	3.5500	3.8500	3.5000	3.6000	-1.370%	66	3,599	+30.556%
2026-06-24	3.8000	3.8000	3.6000	3.6500	-5.195%	76	3,550	+28.767%
2026-06-23	4.2700	4.2700	3.6000	3.8500	-3.750%	68	3,496	+22.078%
2026-06-22	4.1500	4.3000	3.5500	4.0000	-6.977%	404	3,441	+17.500%
2026-06-18	4.1500	4.4000	4.0500	4.3000	+3.118%	51	3,225	+9.302%
2026-06-17	4.4000	4.4000	4.1600	4.1700	-7.947%	318	3,225	+12.710%
2026-06-16	4.3000	4.5300	4.1500	4.5300	-2.581%	226	3,225	+3.753%
2026-06-15	5.0400	5.0400	4.5000	4.6500	+2.198%	197	2,857	+1.075%
2026-06-12	4.8500	4.8500	4.3500	4.5500	-6.953%	86	2,857	+3.297%
2026-06-11	4.7500	4.8900	4.6300	4.8900	-1.212%	34	2,857	-3.885%
2026-06-10	4.8800	5.2500	4.7500	4.9500	+0.202%	49	2,846	-5.051%
2026-06-09	4.8900	5.1000	4.8100	4.9400	-4.449%	118	2,839	-4.858%
2026-06-08	4.6500	5.2500	4.6500	5.1700	+3.400%	149	2,832	-9.091%
2026-06-05	5.2800	5.2800	4.9000	5.0000	-1.186%	49	2,847	-6.000%
2026-06-04	5.4000	5.4500	4.9500	5.0600	-0.394%	90	2,827	-7.115%
2026-06-03	5.5500	5.5500	4.9400	5.0800	-2.308%	138	2,796	-7.480%
2026-06-02	5.5000	5.5200	5.1000	5.2000	-4.587%	118	2,743	-9.615%
2026-06-01	5.5000	5.7500	5.3400	5.4500	-0.909%	60	2,642	-13.761%
2026-05-29	5.3500	5.5400	5.3000	5.5000	+0.917%	81	2,591	-14.545%
2026-05-28	5.4000	5.6500	5.1500	5.4500	-2.154%	170	2,549	-13.761%
2026-05-27	5.7500	5.8400	5.5700	5.5700	-1.416%	53	2,433	-15.619%
2026-05-26	5.9000	5.9000	5.5000	5.6500	-4.237%	93	2,401	-16.814%
2026-05-22	6.1500	6.1500	5.8000	5.9000	-4.839%	49	2,448	-20.339%
2026-05-21	5.5500	6.2000	5.5500	6.2000	+5.983%	86	2,423	-24.194%
2026-05-20	6.0000	6.1000	5.6000	5.8500	-4.878%	57	2,423	-19.658%
2026-05-19	6.0500	6.7000	5.9000	6.1500	+4.237%	142	2,298	-23.577%
2026-05-18	5.3000	5.9500	5.3000	5.9000	+12.381%	52	2,298	-20.339%
2026-05-15	5.6500	5.6500	5.2000	5.2500	-3.670%	10	2,298	-10.476%
2026-05-14	5.3000	5.7500	5.0000	5.4500	-0.909%	24	2,264	-13.761%
2026-05-13	5.2500	5.7300	5.1000	5.5000	-0.901%	48	2,228	-14.545%
2026-05-12	5.3600	5.8900	4.7000	5.5500	+11.000%	43	2,228	-15.315%
2026-05-11	4.9000	5.4200	4.8500	5.0000	-7.749%	148	2,228	-6.000%
2026-05-08	5.3500	5.5000	5.3500	5.4200	-10.413%	229	2,115	-13.284%
2026-05-07	5.8000	6.0500	5.4400	6.0500	+8.036%	44	2,088	-22.314%
2026-05-06	5.0000	5.6000	5.0000	5.6000	+2.752%	73	2,057	-16.071%
2026-05-05	6.0000	6.3500	5.4400	5.4500	-15.109%	51	2,003	-13.761%
2026-05-04	6.1500	6.5300	6.1500	6.4200	-2.727%	43	1,979	-26.791%
2026-05-01	6.8500	6.9000	6.3000	6.6000	-5.714%	21	1,960	-28.788%
2026-04-30	6.0000	7.0500	6.0000	7.0000	+7.692%	295	1,960	-32.857%
2026-04-29	6.3600	6.5000	6.3600	6.5000	+1.562%	6	1,933	-27.692%
2026-04-28	6.0000	6.5100	5.7500	6.4000	+5.785%	42	1,932	-26.563%
2026-04-27	6.4900	6.6400	6.0500	6.0500	-6.923%	52	1,913	-22.314%
2026-04-24	6.0000	6.5000	6.0000	6.5000	0.000%	27	1,898	-27.692%
2026-04-23	6.8500	7.0000	6.4500	6.5000	-3.704%	101	1,888	-27.692%
2026-04-22	6.5300	6.9100	6.4300	6.7500	+3.846%	302	1,845	-30.370%
2026-04-21	7.0000	7.0000	6.3200	6.5000	-10.345%	46	1,661	-27.692%
2026-04-20	6.9500	7.2500	6.2000	7.2500	+3.571%	158	1,661	-35.172%
2026-04-17	7.1800	8.0500	6.5000	7.0000	-30.000%	603	1,669	-32.857%
2026-04-16	10.0500	10.6000	9.3500	10.0000	-2.439%	379	1,194	-53.000%
2026-04-15	9.7500	10.2500	9.2000	10.2500	+5.779%	18	868	-54.146%
2026-04-14	9.5000	9.9800	9.5000	9.6900	+2.540%	22	862	-51.496%
2026-04-13	8.7300	9.4500	8.5000	9.4500	+2.941%	85	856	-50.265%
2026-04-10	8.5700	9.1900	8.5500	9.1800	+4.556%	35	931	-48.802%
2026-04-09	8.3100	9.1500	8.3100	8.7800	+10.440%	39	910	-46.469%
2026-04-08	7.8200	8.3000	7.6500	7.9500	+1.533%	11	925	-40.881%
2026-04-07	7.8300	7.8300	7.8300	7.8300	-5.663%	1	922	-39.974%
2026-04-06	8.3100	8.3100	7.8000	8.3000	+7.792%	109	922	-43.373%
2026-04-02	7.5200	7.8100	7.4700	7.7000	+6.944%	38	949	-38.961%
2026-04-01	8.2000	8.2000	6.9500	7.2000	-0.690%	35	949	-34.722%
2026-03-31	7.0000	7.5000	7.0000	7.2500	+4.317%	56	924	-35.172%
2026-03-30	6.8000	7.0000	6.8000	6.9500	+1.460%	30	884	-32.374%
2026-03-27	6.8000	7.5100	6.7000	6.8500	-2.282%	16	902	-31.387%
2026-03-26	6.7500	7.2000	6.4500	7.0100	+6.212%	40	899	-32.953%
2026-03-25	7.1000	7.1000	6.6000	6.6000	0.000%	4	889	-28.788%
2026-03-24	6.8500	6.9500	6.6000	6.6000	-7.042%	9	887	-28.788%
2026-03-23	6.7500	7.2000	6.2500	7.1000	+3.650%	16	886	-33.803%
2026-03-20	6.8500	7.0000	6.6300	6.8500	-11.039%	77	886	-31.387%
2026-03-19	7.0000	7.7000	7.0000	7.7000	-1.535%	22	890	-38.961%
2026-03-18	7.5000	8.0000	7.0000	7.8200	-2.250%	12	893	-39.898%
2026-03-17	7.9500	8.2500	7.9500	8.0000	+2.960%	7	898	-41.250%
2026-03-16	7.9600	7.9600	7.5500	7.7700	-4.663%	11	902	-39.511%
2026-03-13	8.0000	8.1500	7.8700	8.1500	+5.570%	36	906	-42.331%
2026-03-12	7.8500	7.9000	7.7000	7.7200	-2.893%	11	924	-39.119%
2026-03-11	8.1500	8.2000	7.9500	7.9500	-2.454%	29	925	-40.881%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-5.780%	10	916	-42.331%
2026-03-09	8.9000	8.9000	8.2000	8.6500	-2.809%	33	921	-45.665%
2026-03-06	8.8600	9.0000	8.5500	8.9000	-2.732%	72	939	-47.191%
2026-03-05	8.8000	9.1500	8.5500	9.1500	+15.823%	26	931	-48.634%
2026-03-04	8.2500	8.8500	7.9000	7.9000	-3.067%	187	946	-40.506%
2026-03-03	8.2000	8.4700	7.9000	8.1500	-4.118%	57	951	-42.331%
2026-03-02	8.6000	8.6000	7.5000	8.5000	0.000%	19	947	-44.706%
2026-02-27	7.5000	8.5000	6.2400	8.5000	+46.552%	331	952	-44.706%
2026-02-26	5.9000	6.1500	5.7000	5.8000	+1.754%	115	886	-18.966%
2026-02-25	5.0000	5.7000	4.6000	5.7000	+21.795%	63	898	-17.544%
2026-02-24	4.7500	4.7500	4.3800	4.6800	+7.586%	49	898	+0.427%
2026-02-23	5.0000	5.0000	4.1900	4.3500	-5.022%	42	933	+8.046%
2026-02-20	4.3000	4.6700	4.3000	4.5800	+5.287%	144	918	+2.620%
2026-02-19	4.5000	4.5700	4.2500	4.3500	-3.333%	68	1,021	+8.046%
2026-02-18	4.4500	4.5700	4.3500	4.5000	+1.124%	76	1,037	+4.444%
2026-02-17	5.8000	5.8000	4.3000	4.4500	+1.136%	226	1,034	+5.618%
2026-02-13	4.4000	4.5000	4.2500	4.4000	+2.326%	26	830	+6.818%
2026-02-12	4.8100	4.8300	4.2500	4.3000	-15.686%	258	830	+9.302%
2026-02-11	5.3500	5.3500	4.9500	5.1000	-6.593%	25	661	-7.843%
2026-02-10	5.8000	5.8000	5.3500	5.4600	+4.198%	16	651	-13.919%
2026-02-09	5.1000	5.3000	5.0000	5.2400	-0.190%	42	639	-10.305%
2026-02-06	5.1800	5.4200	5.0000	5.2500	+1.547%	39	628	-10.476%
2026-02-05	5.8000	5.9500	5.0000	5.1700	+1.373%	26	616	-9.091%
2026-02-04	5.1000	5.6500	5.0000	5.1000	+2.000%	66	596	-7.843%
2026-02-03	5.4900	5.4900	4.9800	5.0000	-9.091%	57	532	-6.000%
2026-02-02	6.2500	6.2500	5.5000	5.5000	-5.336%	57	514	-14.545%
2026-01-30	5.8000	5.8100	4.9500	5.8100	+1.930%	31	506	-19.105%
2026-01-29	6.0100	6.1900	5.4500	5.7000	-4.202%	91	484	-17.544%
2026-01-28	6.4000	6.4000	5.9000	5.9500	-2.459%	35	420	-21.008%
2026-01-27	6.0000	6.2000	6.0000	6.1000	-4.239%	10	399	-22.951%
2026-01-26	6.3000	6.5000	6.0600	6.3700	-0.313%	58	396	-26.217%
2026-01-23	6.3500	6.4000	6.0300	6.3900	+6.500%	184	340	-26.448%
2026-01-22	7.0000	7.0000	5.7500	6.0000	-1.639%	108	233	-21.667%
2026-01-21	8.0000	8.0000	5.8200	6.1000	-19.737%	170	174	-22.951%
2026-01-20	8.0000	8.7500	7.4000	7.6000	+1.198%	44	74	-38.158%
2026-01-16	7.4000	7.7500	7.3000	7.5100	-3.718%	47	3	-37.417%
2026-01-15	8.0000	8.7000	7.8000	7.8000	0.000%	3	3	-39.744%