Dark

NFLX20281215C70
NFLX Dec 15 2028 70.00 Call (NFLX281215C00070000)
option OPRA

EOD

Aug 20, 2026

27.30-2.151%(-0.60)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.0000	28.4000	27.1700	27.3000	-2.151%	67	5,475	0.000%
2026-08-19	27.1500	28.4900	27.1500	27.9000	+4.887%	62	5,523	-2.151%
2026-08-18	25.6500	26.7200	25.6500	26.6000	+8.571%	103	5,563	+2.632%
2026-08-17	26.1000	26.1000	24.3500	24.5000	-6.058%	29	5,593	+11.429%
2026-08-14	26.7500	26.8000	25.7000	26.0800	-1.585%	31	5,582	+4.678%
2026-08-13	25.3000	26.5000	25.1400	26.5000	+13.490%	86	5,575	+3.019%
2026-08-12	23.3700	23.4800	22.8000	23.3500	-3.711%	52	5,572	+16.916%
2026-08-11	25.1000	25.5000	23.9000	24.2500	-4.339%	44	5,538	+12.577%
2026-08-10	23.3800	25.3500	23.3800	25.3500	+6.245%	79	5,550	+7.692%
2026-08-07	23.5000	24.3000	23.5000	23.8600	+1.532%	46	5,567	+14.417%
2026-08-06	23.7200	23.8500	23.0500	23.5000	-1.674%	71	5,565	+16.170%
2026-08-05	24.6500	24.6500	23.3000	23.9000	+0.420%	82	5,561	+14.226%
2026-08-04	22.9500	23.8000	22.9000	23.8000	+1.406%	62	5,547	+14.706%
2026-08-03	23.3000	23.9500	22.8000	23.4700	+6.199%	322	5,517	+16.319%
2026-07-31	23.0900	23.0900	21.8000	22.1000	-5.556%	216	5,476	+23.529%
2026-07-30	22.0000	23.5000	21.4500	23.4000	-0.298%	334	5,302	+16.667%
2026-07-29	22.5400	23.6000	22.0000	23.4700	+2.939%	278	5,280	+16.319%
2026-07-28	22.5500	23.8900	22.4300	22.8000	+6.393%	64	5,203	+19.737%
2026-07-27	20.9000	22.3000	20.9000	21.4300	-0.326%	183	5,200	+27.392%
2026-07-24	20.2500	21.9000	20.2500	21.5000	+4.776%	65	5,174	+26.977%
2026-07-23	20.8400	20.8500	20.0000	20.5200	+1.084%	70	5,132	+33.041%
2026-07-22	21.2500	21.9500	20.1700	20.3000	-1.265%	309	5,103	+34.483%
2026-07-21	19.5000	20.5600	19.1000	20.5600	+4.365%	642	4,824	+32.782%
2026-07-20	20.4500	21.0400	19.0000	19.7000	-5.832%	243	4,443	+38.579%
2026-07-17	19.7000	21.2500	16.3500	20.9200	-13.303%	747	4,383	+30.497%
2026-07-16	24.4000	24.8500	23.3800	24.1300	+1.047%	65	3,977	+13.137%
2026-07-15	23.8500	24.8500	23.5400	23.8800	-0.913%	70	3,948	+14.322%
2026-07-14	23.1800	24.2100	23.0000	24.1000	+1.516%	47	3,894	+13.278%
2026-07-13	25.2500	25.2500	23.7400	23.7400	-0.419%	37	3,888	+14.996%
2026-07-10	24.0000	24.2600	23.2500	23.8400	-4.640%	329	3,880	+14.513%
2026-07-09	25.0000	25.0000	24.4600	25.0000	-1.961%	31	3,590	+9.200%
2026-07-08	25.7500	26.0000	24.9900	25.5000	-1.544%	83	3,565	+7.059%
2026-07-07	26.2000	26.9500	25.9000	25.9000	+1.768%	34	3,501	+5.405%
2026-07-06	26.6000	26.6000	25.3000	25.4500	-6.913%	293	3,514	+7.269%
2026-07-02	25.2000	27.8000	25.1500	27.3400	+12.742%	107	3,448	-0.146%
2026-07-01	23.5000	24.4000	23.0500	24.2500	+8.744%	181	3,448	+12.577%
2026-06-30	23.3200	24.0000	22.3000	22.3000	-7.660%	552	3,498	+22.422%
2026-06-29	24.9500	25.5500	23.8500	24.1500	+0.793%	213	3,051	+13.043%
2026-06-26	23.0000	24.9000	22.9500	23.9600	+9.657%	49	3,088	+13.940%
2026-06-25	22.0000	23.0000	21.8500	21.8500	-3.319%	106	3,076	+24.943%
2026-06-24	23.0000	23.5000	22.1000	22.6000	-2.963%	90	2,979	+20.796%
2026-06-23	23.8000	23.8500	23.0500	23.2900	-0.894%	72	2,928	+17.218%
2026-06-22	25.7000	25.9100	22.6500	23.5000	-9.962%	439	2,881	+16.170%
2026-06-18	26.0000	26.6000	25.4000	26.1000	+0.811%	64	2,435	+4.598%
2026-06-17	26.7500	27.1500	25.5000	25.8900	-5.855%	64	2,435	+5.446%
2026-06-16	28.9000	29.1500	26.3000	27.5000	-10.482%	752	2,435	-0.727%
2026-06-15	28.7200	30.7200	28.6100	30.7200	+6.852%	4	2,539	-11.133%
2026-06-12	28.2000	28.7500	27.7700	28.7500	-2.044%	165	2,539	-5.043%
2026-06-11	29.1300	29.5500	28.5000	29.3500	-1.012%	65	2,539	-6.985%
2026-06-10	30.0500	30.1800	29.5000	29.6500	+1.229%	101	2,486	-7.926%
2026-06-09	29.8500	29.8500	29.2500	29.2900	-3.493%	12	2,440	-6.794%
2026-06-08	30.0000	30.3500	30.0000	30.3500	+0.831%	3	2,437	-10.049%
2026-06-05	30.1700	30.1800	29.2300	30.1000	+2.034%	18	2,436	-9.302%
2026-06-04	32.0000	32.0000	29.5000	29.5000	-1.667%	35	2,432	-7.458%
2026-06-03	30.2400	30.7000	29.5000	30.0000	-2.787%	53	2,425	-9.000%
2026-06-02	30.8800	31.9000	30.8600	30.8600	-6.201%	1,305	2,378	-11.536%
2026-06-01	33.6200	33.6700	31.8500	32.9000	-0.152%	48	1,980	-17.021%
2026-05-29	32.7800	33.0000	32.7600	32.9500	+0.304%	8	1,963	-17.147%
2026-05-28	33.0000	33.4200	32.5000	32.8500	-3.722%	73	1,957	-16.895%
2026-05-27	33.9500	34.8100	33.9500	34.1200	-0.234%	5	2,005	-19.988%
2026-05-26	34.1800	34.5000	33.9500	34.2000	-2.453%	116	2,002	-20.175%
2026-05-22	35.0000	36.6000	34.9000	35.0600	+0.171%	24	2,004	-22.133%
2026-05-21	33.9500	35.0000	33.9500	35.0000	+1.597%	4	1,984	-22.000%
2026-05-20	34.4500	34.6800	34.4500	34.4500	-1.852%	4	1,984	-20.755%
2026-05-19	36.5000	36.5000	35.1000	35.1000	-1.127%	2	1,984	-22.222%
2026-05-18	34.4000	35.8500	33.6200	35.5000	+5.561%	14	1,984	-23.099%
2026-05-15	35.1000	35.1000	33.6300	33.6300	+0.089%	3	1,984	-18.822%
2026-05-14	34.0000	34.3400	33.6000	33.6000	-1.176%	5	1,984	-18.750%
2026-05-12	34.0000	35.2000	34.0000	34.0000	+5.590%	20	1,985	-19.706%
2026-05-11	33.7500	33.8000	32.2000	32.2000	-5.405%	34	1,985	-15.217%
2026-05-08	34.1500	34.2000	34.0400	34.0400	-2.240%	8	1,969	-19.800%
2026-05-07	35.5000	35.5000	34.7400	34.8200	-2.053%	7	1,962	-21.597%
2026-05-06	33.8000	35.5500	33.8000	35.5500	+2.894%	4	1,959	-23.207%
2026-05-05	36.4000	36.4000	34.4000	34.5500	-8.038%	22	1,958	-20.984%
2026-05-04	37.5500	38.0000	37.5000	37.5700	-0.871%	12	1,954	-27.336%
2026-05-01	40.0000	40.0000	37.9000	37.9000	-3.807%	130	1,840	-27.968%
2026-04-30	37.3000	39.4000	37.0000	39.4000	+2.338%	13	1,840	-30.711%
2026-04-29	38.5000	38.5000	38.5000	38.5000	+2.122%	1	1,836	-29.091%
2026-04-28	36.3000	37.7000	36.3000	37.7000	0.000%	24	1,835	-27.586%
2026-04-27	35.5000	38.0900	35.5000	37.7000	-1.951%	19	1,831	-27.586%
2026-04-24	38.0000	38.7500	37.7000	38.4500	-0.672%	39	1,826	-28.999%
2026-04-23	41.4000	41.4000	38.3000	38.7100	+0.207%	32	1,824	-29.476%
2026-04-22	39.2500	39.2500	38.6300	38.6300	+0.078%	8	1,819	-29.330%
2026-04-21	40.5000	40.5000	38.4500	38.6000	-3.500%	25	1,819	-29.275%
2026-04-20	41.2500	41.2500	38.9000	40.0000	-9.091%	52	1,819	-31.750%
2026-04-17	41.2000	44.0000	40.0000	44.0000	-12.906%	56	1,818	-37.955%
2026-04-16	50.5200	50.5200	50.5200	50.5200	-2.565%	10	1,810	-45.962%
2026-04-15	49.3500	51.8500	49.3500	51.8500	+5.066%	11	1,810	-47.348%
2026-04-14	48.3800	50.0000	48.1200	49.3500	+4.444%	7	1,810	-44.681%
2026-04-13	46.6500	48.0000	46.6500	47.2500	+1.070%	4	1,809	-42.222%
2026-04-10	46.7500	46.7500	46.1500	46.7500	-0.827%	6	1,808	-41.604%
2026-04-09	47.0500	47.1400	47.0500	47.1400	+5.506%	3	1,811	-42.087%
2026-04-07	44.6800	44.6800	44.6800	44.6800	+1.545%	2	1,811	-38.899%
2026-04-06	44.5000	44.6100	44.0000	44.0000	+3.408%	11	1,811	-37.955%
2026-04-01	42.5500	42.5500	42.5500	42.5500	+3.907%	2	1,809	-35.840%
2026-03-31	40.9500	40.9500	40.9500	40.9500	+3.802%	1	1,807	-33.333%
2026-03-27	40.0000	40.0000	39.0000	39.4500	-1.375%	13	1,807	-30.798%
2026-03-26	38.8000	40.0000	38.7000	40.0000	+5.263%	5	1,804	-31.750%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+0.529%	1	1,802	-28.158%
2026-03-24	38.8000	38.8000	37.8000	37.8000	-5.025%	4	1,801	-27.778%
2026-03-23	38.9500	40.0000	38.9500	39.8000	+3.189%	269	1,799	-31.407%
2026-03-20	38.2000	38.5700	38.0500	38.5700	-1.607%	17	1,744	-29.220%
2026-03-19	39.5000	39.7500	39.2000	39.2000	-4.854%	9	1,741	-30.357%
2026-03-18	41.2500	41.2500	41.2000	41.2000	+0.488%	2	1,745	-33.738%
2026-03-13	41.0000	41.0000	41.0000	41.0000	+0.613%	2	1,746	-33.415%
2026-03-12	40.8500	41.1500	40.7500	40.7500	+0.246%	3	1,744	-33.006%
2026-03-11	40.6500	40.6500	40.6500	40.6500	-4.240%	1	1,745	-32.841%
2026-03-10	42.4500	42.5500	42.4500	42.4500	-1.963%	3	1,745	-35.689%
2026-03-09	43.3000	43.3000	43.3000	43.3000	-1.770%	1	1,744	-36.952%
2026-03-06	44.0800	44.0800	44.0800	44.0800	-0.159%	20	1,743	-38.067%
2026-03-05	44.4000	44.4000	43.5700	44.1500	-0.113%	32	1,723	-38.165%
2026-03-04	44.3000	44.6000	42.7000	44.2000	+3.030%	2,647	1,715	-38.235%
2026-03-03	42.8000	43.2900	41.1500	42.9000	+0.468%	158	548	-36.364%
2026-03-02	42.8100	43.2000	41.7000	42.7000	+1.065%	304	499	-36.066%
2026-02-27	37.0000	42.2500	37.0000	42.2500	+25.669%	184	374	-35.385%
2026-02-26	32.1700	34.1500	32.1700	33.6200	+5.062%	57	312	-18.798%
2026-02-25	31.0000	32.0000	30.7900	32.0000	+16.068%	23	289	-14.688%
2026-02-24	26.3000	27.5700	26.3000	27.5700	+4.829%	6	289	-0.979%
2026-02-23	26.0000	26.5400	26.0000	26.3000	-10.239%	7	287	+3.802%
2026-02-20	27.5000	29.3000	27.5000	29.3000	+7.523%	25	287	-6.826%
2026-02-19	27.6000	28.1500	27.2500	27.2500	-1.802%	7	265	+0.183%
2026-02-18	27.6000	28.0500	27.6000	27.7500	+2.664%	9	264	-1.622%
2026-02-17	26.5000	27.1500	25.7000	27.0300	+1.578%	19	262	+0.999%
2026-02-13	27.9000	27.9000	26.6100	26.6100	-2.169%	26	256	+2.593%
2026-02-12	28.7200	28.7200	26.0000	27.2000	-6.690%	34	256	+0.368%
2026-02-11	30.0000	30.0000	28.9000	29.1500	-8.906%	8	233	-6.346%
2026-02-10	33.9500	33.9500	31.0000	32.0000	+3.093%	53	228	-14.688%
2026-02-09	30.0000	31.0400	29.5000	31.0400	+2.544%	4	230	-12.049%
2026-02-06	30.7000	30.7000	30.2700	30.2700	+0.900%	104	226	-9.812%
2026-02-05	31.0000	32.1000	29.9100	30.0000	-0.332%	12	222	-9.000%
2026-02-04	29.0000	30.2500	28.7000	30.1000	+1.965%	10	221	-9.302%
2026-02-03	31.0000	31.0000	29.2000	29.5200	-7.721%	18	214	-7.520%
2026-02-02	32.5000	32.5000	31.9900	31.9900	+1.556%	4	199	-14.661%
2026-01-30	31.5000	31.5000	31.5000	31.5000	-1.563%	1	199	-13.333%
2026-01-29	32.0000	32.1200	31.5000	32.0000	-3.759%	28	200	-14.688%
2026-01-28	33.8400	33.8400	32.9500	33.2500	+1.838%	59	172	-17.895%
2026-01-27	33.5000	34.0000	32.6500	32.6500	-6.043%	9	120	-16.386%
2026-01-26	34.8000	35.0000	34.0000	34.7500	+2.056%	9	116	-21.439%
2026-01-23	33.4000	34.5500	33.4000	34.0500	+5.811%	23	115	-19.824%
2026-01-22	33.0000	33.3000	32.0000	32.1800	-4.226%	27	110	-15.165%
2026-01-21	33.2500	34.0000	31.6000	33.6000	-6.667%	43	93	-18.750%
2026-01-20	37.2300	38.6000	36.0000	36.0000	-1.451%	52	67	-24.167%
2026-01-16	37.0000	37.0000	36.3300	36.5300	-1.270%	17	2	-25.267%
2026-01-15	37.5000	37.5000	37.0000	37.0000	0.000%	2	2	-26.216%