Dark

NFLX20281215C45
NFLX Dec 15 2028 45.00 Call (NFLX281215C00045000)
option OPRA

EOD

Aug 19, 2026

43.27+4.340%(+1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	43.2700	43.2700	43.2700	43.2700	+4.340%	2	1,289	0.000%
2026-08-18	41.6000	41.7500	41.4700	41.4700	+7.296%	7	1,291	+4.340%
2026-08-17	38.7500	38.8000	38.6500	38.6500	-5.293%	14	1,292	+11.953%
2026-08-14	41.0000	41.2700	40.8100	40.8100	+0.517%	7	1,287	+6.028%
2026-08-13	39.4400	40.6000	39.4400	40.6000	+8.267%	10	1,287	+6.576%
2026-08-12	37.2500	37.7100	37.1000	37.5000	-1.316%	237	1,289	+15.387%
2026-08-11	38.9000	38.9000	38.0000	38.0000	-0.262%	3	1,153	+13.868%
2026-08-07	38.1000	38.1000	38.1000	38.1000	+3.392%	1	1,151	+13.570%
2026-08-04	37.0500	37.0500	36.8500	36.8500	+3.511%	6	1,151	+17.422%
2026-07-31	36.5000	36.5000	35.5500	35.6000	-2.997%	4	1,152	+21.545%
2026-07-30	35.0700	36.9000	34.9800	36.7000	+1.493%	139	1,152	+17.902%
2026-07-29	36.1600	36.1600	36.1600	36.1600	+5.116%	1	1,174	+19.663%
2026-07-24	33.7000	34.4000	33.7000	34.4000	+4.242%	4	1,174	+25.785%
2026-07-23	33.3200	33.5000	33.0000	33.0000	+1.072%	7	1,174	+31.121%
2026-07-21	32.4000	32.6500	31.7500	32.6500	+2.031%	24	1,179	+32.527%
2026-07-20	32.0000	32.3900	32.0000	32.0000	-5.045%	4	1,179	+35.219%
2026-07-17	30.9000	33.8100	30.7000	33.7000	-10.610%	27	1,175	+28.398%
2026-07-16	37.7500	37.7600	37.7000	37.7000	-0.132%	7	1,163	+14.775%
2026-07-15	37.7500	37.7500	37.7500	37.7500	+0.667%	3	1,165	+14.623%
2026-07-14	37.5000	37.5000	37.5000	37.5000	0.000%	2	1,165	+15.387%
2026-07-10	37.5000	37.5000	36.9000	37.5000	-3.673%	7	1,165	+15.387%
2026-07-09	38.5500	38.9300	37.9500	38.9300	-5.624%	26	1,162	+11.148%
2026-07-08	39.1000	41.2500	39.1000	41.2500	+3.125%	103	1,163	+4.897%
2026-07-07	41.0800	41.0800	40.0000	40.0000	+0.629%	9	1,064	+8.175%
2026-07-06	39.8400	39.8400	39.5500	39.7500	-0.699%	4	1,059	+8.855%
2026-07-02	40.0300	40.0300	40.0300	40.0300	+3.839%	1	1,059	+8.094%
2026-07-01	37.1200	38.5500	37.1200	38.5500	+4.189%	3	1,059	+12.244%
2026-06-30	37.0000	37.0000	37.0000	37.0000	-2.632%	1	1,057	+16.946%
2026-06-29	38.0000	38.0000	38.0000	38.0000	0.000%	1	1,056	+13.868%
2026-06-26	38.0000	38.0000	38.0000	38.0000	+4.539%	1	1,055	+13.868%
2026-06-25	36.4500	36.4500	36.0000	36.3500	-3.067%	8	1,055	+19.037%
2026-06-23	37.5000	37.5000	37.5000	37.5000	+2.740%	1	1,060	+15.387%
2026-06-22	38.6000	38.6000	36.5000	36.5000	-9.429%	19	1,060	+18.548%
2026-06-17	41.0000	41.0000	40.3000	40.3000	-3.241%	2	1,048	+7.370%
2026-06-16	42.3000	42.3500	41.6500	41.6500	-7.280%	4	1,048	+3.890%
2026-06-15	44.5000	44.9200	44.5000	44.9200	+3.407%	9	1,035	-3.673%
2026-06-12	43.4400	43.4400	43.4400	43.4400	-2.754%	1	1,035	-0.391%
2026-06-11	44.6700	44.6700	44.6700	44.6700	-0.290%	1	1,035	-3.134%
2026-06-09	45.0000	45.0000	44.8000	44.8000	-1.969%	2	1,034	-3.415%
2026-06-05	44.7000	45.7000	44.6000	45.7000	+1.556%	22	1,035	-5.317%
2026-06-04	45.7900	45.8000	45.0000	45.0000	-4.661%	16	1,027	-3.844%
2026-06-02	48.9500	48.9500	47.0000	47.2000	-3.673%	345	1,019	-8.326%
2026-05-29	49.0000	49.0000	49.0000	49.0000	-1.010%	2	846	-11.694%
2026-05-28	49.5000	49.5000	49.5000	49.5000	-2.846%	1	846	-12.586%
2026-05-20	50.9500	50.9500	50.9500	50.9500	+1.900%	1	845	-15.074%
2026-05-15	50.0000	50.0000	50.0000	50.0000	-0.596%	1	845	-13.460%
2026-05-14	50.6500	50.6500	50.3000	50.3000	-1.949%	3	845	-13.976%
2026-05-13	50.5000	51.3000	50.5000	51.3000	+3.532%	2	843	-15.653%
2026-05-11	50.0000	50.0000	49.5500	49.5500	-3.223%	3	843	-12.674%
2026-05-05	53.0000	53.0000	51.2000	51.2000	-6.569%	2	846	-15.488%
2026-04-29	54.0800	54.8000	54.0800	54.8000	+0.091%	3	844	-21.040%
2026-04-24	54.7500	54.7500	54.7500	54.7500	-1.635%	1	842	-20.968%
2026-04-23	56.5800	56.5800	55.4300	55.6600	-0.643%	8	841	-22.260%
2026-04-22	56.0200	56.0200	56.0200	56.0200	+0.864%	1	840	-22.760%
2026-04-21	55.9000	57.5000	55.5400	55.5400	-2.046%	6	835	-22.092%
2026-04-20	58.6300	58.6300	56.6500	56.7000	-2.241%	5	835	-23.686%
2026-04-17	60.1500	60.1500	58.0000	58.0000	-13.690%	8	834	-25.397%
2026-04-14	68.2500	68.2500	67.2000	67.2000	+6.667%	18	837	-35.610%
2026-04-09	63.0000	63.0000	63.0000	63.0000	+10.333%	1	837	-31.317%
2026-04-01	57.1000	57.1000	57.1000	57.1000	+3.536%	4	838	-24.221%
2026-03-30	56.0000	56.0000	55.1500	55.1500	-1.781%	10	842	-21.541%
2026-03-27	56.4500	56.4500	56.1500	56.1500	+1.813%	2	847	-22.939%
2026-03-26	56.0000	56.0000	55.1500	55.1500	+0.364%	12	847	-21.541%
2026-03-25	54.2000	55.1000	54.0500	54.9500	+0.918%	8	847	-21.256%
2026-03-24	55.0000	55.9000	54.4500	54.4500	-3.628%	2,269	844	-20.533%
2026-03-23	56.2300	56.5000	55.7500	56.5000	+3.480%	341	462	-23.416%
2026-03-20	54.2500	54.7400	54.1500	54.6000	+0.738%	15	291	-20.751%
2026-03-19	54.5000	54.5500	54.2000	54.2000	-6.309%	51	290	-20.166%
2026-03-18	57.6900	57.8500	57.6900	57.8500	+1.509%	4	270	-25.203%
2026-03-17	58.0700	58.0700	56.9900	56.9900	-1.572%	49	269	-24.074%
2026-03-16	57.9500	58.1500	57.9000	57.9000	+0.871%	29	277	-25.268%
2026-03-12	57.7500	57.9000	57.4000	57.4000	-3.204%	18	264	-24.617%
2026-03-10	59.9000	60.1000	59.3000	59.3000	-1.084%	31	265	-27.032%
2026-03-09	59.7000	60.3500	59.7000	59.9500	-0.415%	54	268	-27.823%
2026-03-06	60.2000	60.3700	60.2000	60.2000	-0.496%	4	296	-28.123%
2026-03-05	60.7500	60.7500	60.5000	60.5000	-0.362%	2	298	-28.479%
2026-03-04	60.0000	61.5500	59.8000	60.7200	+3.424%	16	297	-28.738%
2026-03-03	59.4500	59.8500	58.3500	58.7100	-1.741%	330	297	-26.299%
2026-03-02	59.7000	59.9700	59.3000	59.7500	+2.982%	49	459	-27.582%
2026-02-27	54.2000	58.0200	53.0000	58.0200	+20.124%	224	474	-25.422%
2026-02-26	48.4000	48.4000	48.3000	48.3000	+2.766%	4	592	-10.414%
2026-02-25	44.4000	47.0000	44.3500	47.0000	+11.905%	62	554	-7.936%
2026-02-24	41.3800	42.0500	40.8000	42.0000	+4.426%	946	554	+3.024%
2026-02-23	40.2100	40.2200	40.2100	40.2200	-3.665%	10	145	+7.583%
2026-02-19	41.7500	41.7500	41.7500	41.7500	+1.212%	10	135	+3.641%
2026-02-13	41.4000	41.4000	41.2500	41.2500	+3.125%	21	120	+4.897%
2026-02-12	39.4500	40.0000	39.4500	40.0000	-8.822%	18	120	+8.175%
2026-02-11	43.9100	43.9100	43.8700	43.8700	-2.942%	3	108	-1.368%
2026-02-09	44.8800	45.2000	44.8800	45.2000	-0.110%	4	105	-4.270%
2026-02-06	45.3500	45.3500	45.2500	45.2500	+0.556%	2	101	-4.376%
2026-02-04	43.5000	45.0000	43.5000	45.0000	+0.694%	2	101	-3.844%
2026-02-03	44.6900	44.6900	44.6900	44.6900	-6.799%	3	99	-3.177%
2026-02-02	47.9500	47.9500	47.9500	47.9500	+1.160%	5	99	-9.760%
2026-01-30	47.2500	47.4000	47.2500	47.4000	+1.282%	20	94	-8.713%
2026-01-29	46.5000	46.8000	46.5000	46.8000	-4.275%	7	84	-7.543%
2026-01-28	48.8900	48.8900	48.8900	48.8900	+0.493%	3	78	-11.495%
2026-01-27	48.7300	48.7300	48.6500	48.6500	-1.717%	42	78	-11.059%
2026-01-26	49.5000	49.5000	49.5000	49.5000	+3.125%	1	51	-12.586%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+1.053%	1	50	-9.854%
2026-01-22	48.0000	48.0000	47.5000	47.5000	-2.843%	2	51	-8.905%
2026-01-21	48.0000	49.5000	47.1000	48.8900	-6.520%	43	49	-11.495%
2026-01-20	52.3100	54.1000	52.3000	52.3000	+1.063%	9	10	-17.266%
2026-01-16	51.7500	51.7500	51.7500	51.7500	0.000%	1	0	-16.386%