Dark

NFLX20281215C80
NFLX Dec 15 2028 80.00 Call (NFLX281215C00080000)
option OPRA

EOD

Aug 20, 2026

23.30+0.735%(+0.17)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.0800	23.7500	23.0500	23.3000	+0.735%	68	6,930	0.000%
2026-08-19	22.5000	24.0000	22.1200	23.1300	+7.083%	132	6,931	+0.735%
2026-08-18	21.0000	22.5000	21.0000	21.6000	+8.543%	143	6,954	+7.870%
2026-08-17	21.8700	22.0000	19.8900	19.9000	-8.924%	151	7,050	+17.085%
2026-08-14	22.3000	22.3300	21.7000	21.8500	-1.354%	384	6,951	+6.636%
2026-08-13	20.2500	22.1500	20.2500	22.1500	+14.767%	186	6,621	+5.192%
2026-08-12	19.2500	19.4100	18.9500	19.3000	-2.771%	34	6,606	+20.725%
2026-08-11	20.7000	21.4200	19.8500	19.8500	-5.924%	43	6,581	+17.380%
2026-08-10	19.5900	21.1000	19.4700	21.1000	+6.566%	65	6,546	+10.427%
2026-08-07	19.3000	21.0000	19.3000	19.8000	+1.020%	20	6,571	+17.677%
2026-08-06	19.3500	19.7600	19.0500	19.6000	-1.508%	73	6,558	+18.878%
2026-08-05	20.2000	20.2000	19.3000	19.9000	+1.324%	39	6,493	+17.085%
2026-08-04	19.3000	19.6400	18.8500	19.6400	+2.827%	38	6,470	+18.635%
2026-08-03	20.0000	20.0000	18.9500	19.1000	+3.523%	51	6,459	+21.990%
2026-07-31	18.7000	18.7000	18.0000	18.4500	-3.655%	237	6,484	+26.287%
2026-07-30	18.0500	19.3000	17.7000	19.1500	-2.792%	162	6,625	+21.671%
2026-07-29	17.9500	19.7000	17.9500	19.7000	+2.872%	41	6,574	+18.274%
2026-07-28	18.8500	19.9600	18.8500	19.1500	+8.192%	87	6,565	+21.671%
2026-07-27	17.6900	18.4800	17.6900	17.7000	-0.394%	53	6,575	+31.638%
2026-07-24	16.3000	17.8500	16.3000	17.7700	+5.585%	45	6,561	+31.120%
2026-07-23	16.8300	17.1000	16.3000	16.8300	-0.119%	16	6,548	+38.443%
2026-07-22	18.0000	18.0500	16.5800	16.8500	-0.882%	50	6,550	+38.279%
2026-07-21	16.5000	17.0000	15.6600	17.0000	+5.133%	85	6,538	+37.059%
2026-07-20	16.6500	16.6500	15.5000	16.1700	-5.988%	119	6,540	+44.094%
2026-07-17	14.7000	17.4500	14.5000	17.2000	-15.062%	387	6,483	+35.465%
2026-07-16	20.5000	20.7600	19.5500	20.2500	+2.688%	127	6,317	+15.062%
2026-07-15	20.3000	20.7200	19.7200	19.7200	-0.905%	182	6,289	+18.154%
2026-07-14	19.0600	20.3000	19.0600	19.9000	-0.500%	44	6,145	+17.085%
2026-07-13	21.5200	21.5200	20.0000	20.0000	0.000%	58	6,137	+16.500%
2026-07-10	21.3500	21.3500	19.1100	20.0000	-4.535%	117	6,117	+16.500%
2026-07-09	21.0000	21.0000	20.2000	20.9500	-2.558%	49	6,115	+11.217%
2026-07-08	21.2000	21.9000	20.5200	21.5000	0.000%	35	6,090	+8.372%
2026-07-07	22.4500	22.7500	21.5000	21.5000	+1.655%	102	6,093	+8.372%
2026-07-06	22.6700	22.6700	21.0000	21.1500	-7.440%	60	6,054	+10.165%
2026-07-02	20.8000	23.3500	20.8000	22.8500	+13.119%	156	6,068	+1.969%
2026-07-01	18.9400	20.5000	18.9400	20.2000	+9.189%	64	6,068	+15.347%
2026-06-30	19.8500	19.8500	18.5000	18.5000	-6.566%	162	6,021	+25.946%
2026-06-29	20.5000	21.8500	19.8000	19.8000	-1.247%	282	5,950	+17.677%
2026-06-26	19.3000	21.0000	18.6500	20.0500	+11.389%	599	5,786	+16.209%
2026-06-25	18.0000	19.2000	18.0000	18.0000	-5.313%	51	5,555	+29.444%
2026-06-24	19.1700	19.2500	18.4000	19.0100	-0.990%	51	5,552	+22.567%
2026-06-23	19.8500	20.2500	19.0700	19.2000	-0.415%	256	5,532	+21.354%
2026-06-22	21.1000	21.2700	18.7400	19.2800	-12.364%	768	5,436	+20.851%
2026-06-18	21.4500	22.5000	21.2000	22.0000	+2.326%	197	5,088	+5.909%
2026-06-17	21.9300	22.4500	21.3000	21.5000	-6.318%	173	5,088	+8.372%
2026-06-16	24.5000	24.5000	21.9000	22.9500	-5.283%	318	5,088	+1.525%
2026-06-15	23.8300	24.8500	23.8000	24.2300	+2.279%	212	4,658	-3.838%
2026-06-12	24.4500	24.5000	23.1000	23.6900	-3.385%	114	4,658	-1.646%
2026-06-11	24.5000	24.5500	23.7500	24.5200	-1.645%	117	4,658	-4.976%
2026-06-10	24.5000	25.4200	24.5000	24.9300	-0.280%	147	4,596	-6.538%
2026-06-09	25.3000	25.3000	24.6000	25.0000	-2.153%	402	4,569	-6.800%
2026-06-08	25.0000	25.6400	24.9700	25.5500	+1.996%	33	4,376	-8.806%
2026-06-05	25.5500	25.6000	24.5000	25.0500	+0.200%	93	4,356	-6.986%
2026-06-04	25.8000	25.9900	24.3800	25.0000	-2.229%	250	4,338	-6.800%
2026-06-03	26.3300	26.3300	24.6800	25.5700	-2.031%	265	4,219	-8.878%
2026-06-02	28.1700	28.1700	26.0500	26.1000	-6.115%	188	4,098	-10.728%
2026-06-01	29.5000	29.5000	27.1000	27.8000	-0.537%	38	3,993	-16.187%
2026-05-29	27.6000	28.0500	27.6000	27.9500	-0.357%	43	3,979	-16.637%
2026-05-28	28.5000	28.5000	27.4000	28.0500	-2.435%	70	3,936	-16.934%
2026-05-27	29.1500	29.3000	28.7500	28.7500	-1.203%	57	3,879	-18.957%
2026-05-26	29.0000	29.4300	29.0000	29.1000	-1.689%	362	3,861	-19.931%
2026-05-22	29.8500	30.5000	29.5700	29.6000	-1.333%	16	3,781	-21.284%
2026-05-21	30.4500	31.0200	30.0000	30.0000	+2.041%	23	3,770	-22.333%
2026-05-20	29.1000	29.4000	29.1000	29.4000	-2.000%	2	3,770	-20.748%
2026-05-19	30.5100	30.9200	29.9200	30.0000	-0.662%	6	3,772	-22.333%
2026-05-18	29.0400	30.5000	28.4500	30.2000	+6.903%	29	3,772	-22.848%
2026-05-15	30.0000	30.0000	28.2500	28.2500	-3.087%	16	3,772	-17.522%
2026-05-14	28.6500	29.3000	28.6500	29.1500	+2.460%	12	3,774	-20.069%
2026-05-13	28.5000	29.5000	28.4500	28.4500	-1.043%	5	3,768	-18.102%
2026-05-12	28.0000	30.0000	28.0000	28.7500	+2.679%	16	3,768	-18.957%
2026-05-11	28.0000	28.9000	27.0000	28.0000	-3.114%	380	3,768	-16.786%
2026-05-08	29.0100	29.2000	28.7500	28.9000	-2.530%	9	3,578	-19.377%
2026-05-07	29.6500	30.0500	29.6500	29.6500	+0.850%	6	3,571	-21.417%
2026-05-06	28.9600	29.7500	28.6400	29.4000	+0.650%	12	3,567	-20.748%
2026-05-05	30.6700	30.7800	28.3500	29.2100	-7.534%	57	3,558	-20.233%
2026-05-04	32.1500	32.5300	31.5900	31.5900	-3.158%	32	3,538	-26.242%
2026-05-01	33.8000	34.2000	32.6200	32.6200	-4.480%	6	3,558	-28.571%
2026-04-30	33.3000	34.1500	33.0400	34.1500	+5.728%	25	3,558	-31.772%
2026-04-29	32.5000	33.0000	32.0000	32.3000	+3.294%	14	3,555	-27.864%
2026-04-28	31.2000	31.4500	31.1000	31.2700	-2.737%	29	3,563	-25.488%
2026-04-27	33.1500	33.1500	31.5000	32.1500	-1.982%	15	3,580	-27.527%
2026-04-24	32.7500	33.0000	32.1000	32.8000	-1.353%	44	3,572	-28.963%
2026-04-23	34.4900	34.4900	33.0000	33.2500	-0.746%	377	3,587	-29.925%
2026-04-22	33.5000	33.6100	33.0900	33.5000	+1.855%	12	3,609	-30.448%
2026-04-21	33.5800	33.5800	32.8900	32.8900	-3.690%	4	3,599	-29.158%
2026-04-20	35.9600	35.9600	33.4000	34.1500	-5.637%	94	3,599	-31.772%
2026-04-17	35.5000	36.6000	33.9900	36.1900	-17.713%	170	3,573	-35.618%
2026-04-16	45.0000	45.1000	43.8800	43.9800	-0.655%	35	3,606	-47.021%
2026-04-15	43.1000	44.2700	42.5000	44.2700	+2.122%	8	3,633	-47.368%
2026-04-14	41.8300	43.6500	41.7900	43.3500	+5.091%	60	3,637	-46.251%
2026-04-13	41.2000	41.5000	41.2000	41.2500	+0.733%	90	3,650	-43.515%
2026-04-10	40.3700	41.0000	40.0000	40.9500	+0.862%	23	3,630	-43.101%
2026-04-09	39.0000	41.0000	39.0000	40.6000	+6.144%	22	3,629	-42.611%
2026-04-08	39.5000	39.5000	37.7500	38.2500	+1.217%	27	3,629	-39.085%
2026-04-07	37.8300	37.8300	37.7900	37.7900	-0.553%	3	3,637	-38.343%
2026-04-06	38.6800	38.6800	38.0000	38.0000	+7.223%	3	3,638	-38.684%
2026-04-01	35.0000	35.7500	34.7100	35.4400	-1.556%	9	3,637	-34.255%
2026-03-31	34.6800	36.0000	34.6800	36.0000	+5.882%	11	3,630	-35.278%
2026-03-30	32.9300	34.4100	32.9300	34.0000	+0.147%	12	3,639	-31.471%
2026-03-27	35.0000	35.0000	33.0000	33.9500	-1.594%	20	3,646	-31.370%
2026-03-26	33.3500	34.5000	33.2000	34.5000	+3.604%	14	3,649	-32.464%
2026-03-25	32.9000	33.4000	32.9000	33.3000	+1.991%	11	3,654	-30.030%
2026-03-24	33.6500	33.6500	32.4300	32.6500	-3.116%	1,085	3,646	-28.637%
2026-03-23	33.7000	34.6700	33.3000	33.7000	+3.692%	333	2,654	-30.861%
2026-03-20	33.2500	33.2500	32.5000	32.5000	-2.402%	9	2,595	-28.308%
2026-03-19	35.8500	35.8500	32.5500	33.3000	-6.801%	54	2,601	-30.030%
2026-03-18	34.8900	35.7300	34.7500	35.7300	+2.820%	27	2,608	-34.789%
2026-03-17	36.5000	36.5000	34.7500	34.7500	-2.525%	3	2,630	-32.950%
2026-03-16	35.6500	35.6500	35.6500	35.6500	+1.278%	1	2,631	-34.642%
2026-03-13	35.6500	35.6500	34.9000	35.2000	-0.845%	18	2,632	-33.807%
2026-03-12	34.5000	35.9300	34.5000	35.5000	-0.141%	23	2,650	-34.366%
2026-03-11	36.4000	36.4000	35.5500	35.5500	-2.603%	38	2,652	-34.459%
2026-03-10	37.2500	37.4000	36.5000	36.5000	-2.667%	6	2,633	-36.164%
2026-03-09	37.6800	37.6800	37.2500	37.5000	-2.597%	9	2,631	-37.867%
2026-03-06	38.0000	38.9000	37.6000	38.5000	-1.282%	18	2,632	-39.481%
2026-03-05	39.0000	39.0000	38.0000	39.0000	+1.828%	96	2,642	-40.256%
2026-03-04	37.5500	38.8000	36.4500	38.3000	+3.514%	35	2,729	-39.164%
2026-03-03	36.5000	37.1300	35.0000	37.0000	+0.407%	75	2,734	-37.027%
2026-03-02	35.7400	37.5800	35.7400	36.8500	+1.796%	337	2,729	-36.771%
2026-02-27	34.6200	36.5000	31.6500	36.2000	+29.286%	928	2,724	-35.635%
2026-02-26	27.3000	29.2000	27.2700	28.0000	+5.066%	89	3,005	-16.786%
2026-02-25	25.0000	27.5500	25.0000	26.6500	+15.870%	212	3,078	-12.570%
2026-02-24	21.9500	23.4300	21.2500	23.0000	+3.837%	92	3,078	+1.304%
2026-02-23	23.7200	23.7200	21.5500	22.1500	-9.296%	135	3,094	+5.192%
2026-02-20	22.6000	24.4200	22.6000	24.4200	+7.577%	36	3,000	-4.586%
2026-02-19	23.8000	23.8000	22.7000	22.7000	-5.417%	103	2,983	+2.643%
2026-02-18	22.9300	24.0000	22.6500	24.0000	+5.263%	110	2,936	-2.917%
2026-02-17	22.9500	23.1500	21.4500	22.8000	+0.751%	111	2,863	+2.193%
2026-02-13	22.3000	22.8500	22.0500	22.6300	+1.708%	69	2,817	+2.961%
2026-02-12	23.9200	24.5000	21.5000	22.2500	-9.736%	130	2,817	+4.719%
2026-02-11	25.7500	27.5000	24.4000	24.6500	-7.678%	171	2,744	-5.477%
2026-02-10	26.5000	27.9500	26.3800	26.7000	+1.521%	455	2,634	-12.734%
2026-02-09	27.3000	27.3000	24.9700	26.3000	+5.200%	205	2,296	-11.407%
2026-02-06	25.4000	26.4000	25.0000	25.0000	+0.806%	290	2,160	-6.800%
2026-02-05	26.2500	27.2000	24.3000	24.8000	-0.161%	153	2,145	-6.048%
2026-02-04	24.6000	25.6300	24.4000	24.8400	+0.648%	225	2,016	-6.200%
2026-02-03	26.5000	26.5000	24.5500	24.6800	-7.910%	232	1,931	-5.592%
2026-02-02	27.6000	28.5000	26.8000	26.8000	-1.651%	347	1,901	-13.060%
2026-01-30	27.5000	27.6500	26.9000	27.2500	-0.547%	550	1,642	-14.495%
2026-01-29	27.5000	27.6500	26.7300	27.4000	-4.696%	266	1,753	-14.964%
2026-01-28	28.6000	29.4800	28.0000	28.7500	0.000%	66	1,498	-18.957%
2026-01-27	29.0000	29.0000	27.5500	28.7500	-1.877%	168	1,482	-18.957%
2026-01-26	29.5500	29.6000	29.1000	29.3000	+0.034%	128	1,383	-20.478%
2026-01-23	29.6000	29.8500	27.4000	29.2900	+5.931%	118	1,261	-20.451%
2026-01-22	28.8300	29.1800	27.1500	27.6500	-4.655%	464	1,224	-15.732%
2026-01-21	29.5500	29.8000	26.5000	29.0000	-7.200%	767	806	-19.655%
2026-01-20	32.3100	32.5000	31.2500	31.2500	-3.101%	25	49	-25.440%
2026-01-16	31.0000	32.2500	31.0000	32.2500	+0.781%	28	3	-27.752%
2026-01-15	32.7000	32.7000	32.0000	32.0000	0.000%	3	3	-27.188%