Dark

NKE20260918C40
NKE Sep 18 2026 40.00 Call (NKE260918C00040000)
option OPRA

EOD

Aug 18, 2026

1.45+40.777%(+0.42)3,567

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.2500	1.7500	1.0600	1.4500	+40.777%	3,567	9,841	0.000%
2026-08-17	1.6000	1.7400	0.9800	1.0300	-45.213%	8,832	10,235	+40.777%
2026-08-14	2.3000	2.3800	1.8800	1.8800	-20.000%	2,032	5,229	-22.872%
2026-08-13	2.0500	2.5000	1.9000	2.3500	+23.684%	1,331	3,728	-38.298%
2026-08-12	2.0700	2.2900	1.9000	1.9000	-22.131%	2,057	4,243	-23.684%
2026-08-11	2.5000	2.6100	2.1500	2.4400	-20.000%	662	2,589	-40.574%
2026-08-10	2.7600	3.1000	2.4200	3.0500	+9.712%	177	2,085	-52.459%
2026-08-07	3.1900	3.2500	2.7800	2.7800	-10.323%	1,042	2,138	-47.842%
2026-08-06	3.4000	3.6000	3.0000	3.1000	-17.333%	153	2,129	-53.226%
2026-08-05	3.0500	3.7500	2.9700	3.7500	+25.000%	287	2,012	-61.333%
2026-08-04	3.0000	3.1700	2.7100	3.0000	-22.078%	83	1,943	-51.667%
2026-08-03	3.6500	4.0000	3.4200	3.8500	+20.313%	164	1,900	-62.338%
2026-07-31	3.5000	3.5000	3.0500	3.2000	-8.571%	49	1,887	-54.688%
2026-07-30	3.4000	3.5000	2.8500	3.5000	-17.647%	245	1,889	-58.571%
2026-07-29	3.8800	4.5000	3.7000	4.2500	+4.167%	16	1,828	-65.882%
2026-07-28	4.0000	4.3500	3.9500	4.0800	+17.579%	48	1,833	-64.461%
2026-07-27	3.4000	3.6000	3.4000	3.4700	+3.582%	15	1,841	-58.213%
2026-07-24	2.9000	3.6500	2.9000	3.3500	+13.946%	122	1,838	-56.716%
2026-07-23	3.3000	3.3000	2.7600	2.9400	-19.008%	323	1,839	-50.680%
2026-07-22	3.9000	3.9000	3.3700	3.6300	-19.154%	135	1,618	-60.055%
2026-07-21	4.3600	4.5000	4.3000	4.4900	-3.441%	5	1,591	-67.706%
2026-07-20	4.3500	4.6500	4.3500	4.6500	-7.000%	10	1,592	-68.817%
2026-07-17	5.4500	5.4500	4.9500	5.0000	-4.762%	60	1,596	-71.000%
2026-07-16	4.7200	5.6400	4.7200	5.2500	+25.000%	37	1,600	-72.381%
2026-07-15	4.7000	4.7500	4.1000	4.2000	-4.545%	13	1,594	-65.476%
2026-07-14	4.2500	4.5400	4.1400	4.4000	-15.709%	55	1,596	-67.045%
2026-07-13	5.6000	5.6000	5.2200	5.2200	-6.115%	46	1,550	-72.222%
2026-07-10	4.8500	5.6500	4.6400	5.5600	+30.824%	107	1,582	-73.921%
2026-07-09	4.0800	4.2500	4.0000	4.2500	-3.409%	7	1,584	-65.882%
2026-07-08	4.0000	4.5000	3.9200	4.4000	-4.348%	25	1,584	-67.045%
2026-07-07	5.2000	5.2000	4.4500	4.6000	0.000%	78	1,582	-68.478%
2026-07-06	5.1500	5.1500	3.8000	4.6000	-15.596%	224	1,581	-68.478%
2026-07-02	5.6800	6.2000	5.1000	5.4500	+22.472%	214	1,804	-73.394%
2026-07-01	3.8000	4.7600	2.8500	4.4500	+11.250%	531	1,804	-67.416%
2026-06-30	4.0000	4.3000	3.7900	4.0000	-1.478%	416	1,903	-63.750%
2026-06-29	3.8500	4.3000	3.7500	4.0600	+11.233%	65	1,563	-64.286%
2026-06-26	3.4400	4.0500	3.1500	3.6500	-5.195%	252	1,524	-60.274%
2026-06-25	4.3000	4.3000	3.5500	3.8500	-12.500%	552	1,612	-62.338%
2026-06-24	4.5200	4.5300	4.1000	4.4000	-13.215%	311	1,261	-67.045%
2026-06-23	5.1000	5.4000	4.9000	5.0700	-7.143%	276	1,072	-71.400%
2026-06-22	6.5500	6.7200	5.4500	5.4600	-22.553%	69	851	-73.443%
2026-06-18	6.3100	7.4500	6.3100	7.0500	+11.905%	29	819	-79.433%
2026-06-17	7.2000	7.2000	6.3000	6.3000	-16.000%	12	819	-76.984%
2026-06-16	7.5000	7.5000	7.5000	7.5000	+4.895%	10	819	-80.667%
2026-06-12	7.3500	7.6000	7.1500	7.1500	+0.421%	38	798	-79.720%
2026-06-11	6.7500	7.1200	6.7500	7.1200	+8.537%	5	798	-79.635%
2026-06-10	6.5200	6.7500	6.5200	6.5600	-4.928%	76	796	-77.896%
2026-06-09	6.3000	7.3800	6.3000	6.9000	+13.115%	99	792	-78.986%
2026-06-08	5.7600	6.1000	5.7600	6.1000	+5.172%	46	782	-76.230%
2026-06-05	5.7100	5.9000	5.7100	5.8000	-5.691%	77	758	-75.000%
2026-06-04	6.5000	6.5000	5.9800	6.1500	-1.125%	96	711	-76.423%
2026-06-03	6.5200	6.5200	6.2200	6.2200	-1.426%	3	674	-76.688%
2026-06-02	6.5300	6.5500	6.3100	6.3100	-16.974%	72	673	-77.021%
2026-06-01	7.6000	7.6000	7.6000	7.6000	-3.431%	3	617	-80.921%
2026-05-29	8.5000	8.5000	7.8500	7.8700	-13.039%	20	615	-81.576%
2026-05-28	7.8000	9.0500	7.6000	9.0500	+14.702%	19	596	-83.978%
2026-05-27	7.6000	8.1900	7.6000	7.8900	+12.393%	38	608	-81.622%
2026-05-26	7.0000	7.0200	6.6500	7.0200	+3.235%	24	606	-79.345%
2026-05-22	6.8000	6.9000	6.8000	6.8000	0.000%	153	590	-78.676%
2026-05-21	6.6000	6.8100	6.4200	6.8000	+1.796%	52	592	-78.676%
2026-05-20	5.6200	6.8000	5.6200	6.6800	+22.794%	99	592	-78.293%
2026-05-19	5.2000	5.6500	5.2000	5.4400	+3.619%	59	628	-73.346%
2026-05-18	5.0000	5.2500	5.0000	5.2500	-3.670%	32	628	-72.381%
2026-05-15	5.3400	5.6500	5.3400	5.4500	0.000%	50	628	-73.394%
2026-05-14	5.7000	5.7000	5.4500	5.4500	-1.802%	3	560	-73.394%
2026-05-13	5.3800	5.6000	5.3000	5.5500	+4.915%	88	518	-73.874%
2026-05-12	5.6000	5.6000	5.2800	5.2900	-7.356%	48	518	-72.590%
2026-05-11	6.0000	6.5000	5.7000	5.7100	-14.776%	80	518	-74.606%
2026-05-08	6.9500	6.9500	6.7000	6.7000	-4.558%	4	491	-78.358%
2026-05-07	7.0200	7.0200	7.0200	7.0200	+8.837%	144	487	-79.345%
2026-05-06	6.5000	6.5000	6.4500	6.4500	+4.032%	11	343	-77.519%
2026-05-04	6.2300	6.2800	6.2000	6.2000	-11.047%	23	334	-76.613%
2026-05-01	7.1500	7.1600	6.9200	6.9700	+1.014%	26	294	-79.197%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-6.377%	4	294	-78.986%
2026-04-28	7.3700	7.3700	7.3700	7.3700	-4.286%	1	290	-80.326%
2026-04-24	7.7000	7.7000	7.7000	7.7000	+9.687%	3	289	-81.169%
2026-04-23	7.0200	7.0200	7.0200	7.0200	-12.469%	87	286	-79.345%
2026-04-22	8.8000	8.8000	7.9000	8.0200	-6.852%	108	373	-81.920%
2026-04-21	8.9800	8.9800	8.4500	8.6100	+3.735%	13	290	-83.159%
2026-04-17	8.4400	8.4400	8.2000	8.3000	+1.220%	6	288	-82.530%
2026-04-16	8.9400	8.9400	8.2000	8.2000	+2.500%	8	291	-82.317%
2026-04-15	7.5600	8.2000	7.5600	8.0000	+19.403%	11	288	-81.875%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+8.943%	8	298	-78.358%
2026-04-13	5.8300	6.2600	5.7500	6.1500	+4.061%	104	298	-76.423%
2026-04-10	6.3400	6.4300	5.9100	5.9100	-14.224%	42	216	-75.465%
2026-04-09	6.9500	6.9800	6.8200	6.8900	+7.994%	7	190	-78.955%
2026-04-08	6.8000	6.8000	6.2200	6.3800	+5.281%	8	189	-77.273%
2026-04-07	6.2700	6.2700	6.0000	6.0600	-13.429%	9	189	-76.073%
2026-04-06	7.5500	7.5500	7.0000	7.0000	+3.704%	2	188	-79.286%
2026-04-02	6.8300	7.0000	6.7000	6.7500	-9.639%	20	177	-78.519%
2026-04-01	8.5000	8.5000	7.4700	7.4700	-47.762%	174	177	-80.589%
2026-03-31	14.0800	14.3000	14.0800	14.3000	+6.716%	2	108	-89.860%
2026-03-30	13.4000	13.4000	13.4000	13.4000	-1.543%	1	108	-89.179%
2026-03-27	13.6100	13.6100	13.6100	13.6100	-13.312%	10	107	-89.346%
2026-03-13	15.7000	15.7000	15.7000	15.7000	-10.286%	1	97	-90.764%
2026-03-10	17.9000	17.9000	17.5000	17.5000	+2.041%	24	96	-91.714%
2026-03-09	17.1500	17.1500	17.1500	17.1500	-6.641%	20	72	-91.545%
2026-03-06	18.3700	18.3700	18.3700	18.3700	-3.316%	1	56	-92.107%
2026-03-05	19.0000	19.0000	19.0000	19.0000	-27.619%	10	56	-92.368%
2026-02-18	26.2500	26.2500	26.2500	26.2500	+14.579%	1	53	-94.476%
2026-02-12	22.9100	22.9100	22.9100	22.9100	-2.219%	1	53	-93.671%
2026-02-09	23.4300	23.4300	23.4300	23.4300	-1.555%	2	53	-93.811%
2026-01-27	23.8000	23.8000	23.8000	23.8000	+2.586%	10	53	-93.908%
2026-01-08	23.2000	23.2000	23.2000	23.2000	-1.277%	2	53	-93.750%
2025-12-31	23.5000	23.5000	23.5000	23.5000	+7.306%	2	54	-93.830%
2025-12-29	21.9000	21.9000	21.9000	21.9000	-0.182%	5	54	-93.379%
2025-12-26	21.8000	21.9400	21.3500	21.9400	+2.284%	8	54	-93.391%
2025-12-24	21.5000	21.6000	21.4400	21.4500	+15.633%	10	43	-93.240%
2025-12-22	18.5500	18.5500	18.5500	18.5500	-6.596%	1	43	-92.183%
2025-12-19	19.8600	19.8600	19.8600	19.8600	-31.517%	1	42	-92.699%
2025-12-16	29.0000	29.0000	29.0000	29.0000	+17.077%	1	41	-95.000%
2025-11-20	24.7700	24.7700	24.7700	24.7700	+1.102%	5	41	-94.146%
2025-11-18	24.5000	24.5000	24.5000	24.5000	+1.031%	1	41	-94.082%
2025-11-11	24.2500	24.2500	24.2500	24.2500	+6.970%	1	41	-94.021%
2025-11-10	22.6700	22.6700	22.6700	22.6700	+4.230%	1	41	-93.604%
2025-11-07	23.4500	23.4500	21.7500	21.7500	-12.086%	10	40	-93.333%
2025-11-05	24.7400	24.7400	24.7400	24.7400	-7.514%	1	37	-94.139%
2025-10-31	26.7500	26.7500	26.7500	26.7500	-6.957%	1	36	-94.579%
2025-10-16	29.7500	29.7500	28.7500	28.7500	-6.352%	2	36	-94.957%
2025-10-15	30.7000	30.7000	30.7000	30.7000	+4.742%	1	34	-95.277%
2025-10-10	29.3100	29.3100	29.3100	29.3100	-1.908%	1	33	-95.053%
2025-10-09	29.8800	29.8800	29.8800	29.8800	-6.625%	1	33	-95.147%
2025-10-07	32.0000	32.0000	32.0000	32.0000	-4.163%	5	28	-95.469%
2025-09-22	33.3900	33.3900	33.3900	33.3900	-7.404%	15	28	-95.657%
2025-09-02	36.0600	36.0600	36.0600	36.0600	+2.443%	1	13	-95.979%
2025-07-01	35.2000	35.2000	35.2000	35.2000	+3.256%	1	12	-95.881%
2025-06-27	34.0900	34.0900	34.0900	34.0900	+38.859%	2	12	-95.747%
2025-06-24	24.5500	24.5500	24.5500	24.5500	+6.554%	1	13	-94.094%
2025-06-20	23.0400	23.0400	23.0400	23.0400	-8.571%	2	13	-93.707%
2025-06-12	25.2000	25.2000	25.2000	25.2000	-0.592%	1	13	-94.246%
2025-06-06	25.3500	25.3500	25.3500	25.3500	+2.840%	18	12	-94.280%
2025-06-02	23.3000	24.6500	23.3000	24.6500	0.000%	6	3	-94.118%