Dark

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

EOD

Jul 1, 2026

4.45+11.250%(+0.45)531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	4.7600	2.8500	4.4500	+11.250%	531	1,804	0.000%
2026-06-30	4.0000	4.3000	3.7900	4.0000	-1.478%	416	1,903	+11.250%
2026-06-29	3.8500	4.3000	3.7500	4.0600	+11.233%	65	1,563	+9.606%
2026-06-26	3.4400	4.0500	3.1500	3.6500	-5.195%	252	1,524	+21.918%
2026-06-25	4.3000	4.3000	3.5500	3.8500	-12.500%	552	1,612	+15.584%
2026-06-24	4.5200	4.5300	4.1000	4.4000	-13.215%	311	1,261	+1.136%
2026-06-23	5.1000	5.4000	4.9000	5.0700	-7.143%	276	1,072	-12.229%
2026-06-22	6.5500	6.7200	5.4500	5.4600	-22.553%	69	851	-18.498%
2026-06-18	6.3100	7.4500	6.3100	7.0500	+11.905%	29	819	-36.879%
2026-06-17	7.2000	7.2000	6.3000	6.3000	-16.000%	12	819	-29.365%
2026-06-16	7.5000	7.5000	7.5000	7.5000	+4.895%	10	819	-40.667%
2026-06-12	7.3500	7.6000	7.1500	7.1500	+0.421%	38	798	-37.762%
2026-06-11	6.7500	7.1200	6.7500	7.1200	+8.537%	5	798	-37.500%
2026-06-10	6.5200	6.7500	6.5200	6.5600	-4.928%	76	796	-32.165%
2026-06-09	6.3000	7.3800	6.3000	6.9000	+13.115%	99	792	-35.507%
2026-06-08	5.7600	6.1000	5.7600	6.1000	+5.172%	46	782	-27.049%
2026-06-05	5.7100	5.9000	5.7100	5.8000	-5.691%	77	758	-23.276%
2026-06-04	6.5000	6.5000	5.9800	6.1500	-1.125%	96	711	-27.642%
2026-06-03	6.5200	6.5200	6.2200	6.2200	-1.426%	3	674	-28.457%
2026-06-02	6.5300	6.5500	6.3100	6.3100	-16.974%	72	673	-29.477%
2026-06-01	7.6000	7.6000	7.6000	7.6000	-3.431%	3	617	-41.447%
2026-05-29	8.5000	8.5000	7.8500	7.8700	-13.039%	20	615	-43.456%
2026-05-28	7.8000	9.0500	7.6000	9.0500	+14.702%	19	596	-50.829%
2026-05-27	7.6000	8.1900	7.6000	7.8900	+12.393%	38	608	-43.599%
2026-05-26	7.0000	7.0200	6.6500	7.0200	+3.235%	24	606	-36.610%
2026-05-22	6.8000	6.9000	6.8000	6.8000	0.000%	153	590	-34.559%
2026-05-21	6.6000	6.8100	6.4200	6.8000	+1.796%	52	592	-34.559%
2026-05-20	5.6200	6.8000	5.6200	6.6800	+22.794%	99	592	-33.383%
2026-05-19	5.2000	5.6500	5.2000	5.4400	+3.619%	59	628	-18.199%
2026-05-18	5.0000	5.2500	5.0000	5.2500	-3.670%	32	628	-15.238%
2026-05-15	5.3400	5.6500	5.3400	5.4500	0.000%	50	628	-18.349%
2026-05-14	5.7000	5.7000	5.4500	5.4500	-1.802%	3	560	-18.349%
2026-05-13	5.3800	5.6000	5.3000	5.5500	+4.915%	88	518	-19.820%
2026-05-12	5.6000	5.6000	5.2800	5.2900	-7.356%	48	518	-15.879%
2026-05-11	6.0000	6.5000	5.7000	5.7100	-14.776%	80	518	-22.067%
2026-05-08	6.9500	6.9500	6.7000	6.7000	-4.558%	4	491	-33.582%
2026-05-07	7.0200	7.0200	7.0200	7.0200	+8.837%	144	487	-36.610%
2026-05-06	6.5000	6.5000	6.4500	6.4500	+4.032%	11	343	-31.008%
2026-05-04	6.2300	6.2800	6.2000	6.2000	-11.047%	23	334	-28.226%
2026-05-01	7.1500	7.1600	6.9200	6.9700	+1.014%	26	294	-36.155%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-6.377%	4	294	-35.507%
2026-04-28	7.3700	7.3700	7.3700	7.3700	-4.286%	1	290	-39.620%
2026-04-24	7.7000	7.7000	7.7000	7.7000	+9.687%	3	289	-42.208%
2026-04-23	7.0200	7.0200	7.0200	7.0200	-12.469%	87	286	-36.610%
2026-04-22	8.8000	8.8000	7.9000	8.0200	-6.852%	108	373	-44.514%
2026-04-21	8.9800	8.9800	8.4500	8.6100	+3.735%	13	290	-48.316%
2026-04-17	8.4400	8.4400	8.2000	8.3000	+1.220%	6	288	-46.386%
2026-04-16	8.9400	8.9400	8.2000	8.2000	+2.500%	8	291	-45.732%
2026-04-15	7.5600	8.2000	7.5600	8.0000	+19.403%	11	288	-44.375%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+8.943%	8	298	-33.582%
2026-04-13	5.8300	6.2600	5.7500	6.1500	+4.061%	104	298	-27.642%
2026-04-10	6.3400	6.4300	5.9100	5.9100	-14.224%	42	216	-24.704%
2026-04-09	6.9500	6.9800	6.8200	6.8900	+7.994%	7	190	-35.414%
2026-04-08	6.8000	6.8000	6.2200	6.3800	+5.281%	8	189	-30.251%
2026-04-07	6.2700	6.2700	6.0000	6.0600	-13.429%	9	189	-26.568%
2026-04-06	7.5500	7.5500	7.0000	7.0000	+3.704%	2	188	-36.429%
2026-04-02	6.8300	7.0000	6.7000	6.7500	-9.639%	20	177	-34.074%
2026-04-01	8.5000	8.5000	7.4700	7.4700	-47.762%	174	177	-40.428%
2026-03-31	14.0800	14.3000	14.0800	14.3000	+6.716%	2	108	-68.881%
2026-03-30	13.4000	13.4000	13.4000	13.4000	-1.543%	1	108	-66.791%
2026-03-27	13.6100	13.6100	13.6100	13.6100	-13.312%	10	107	-67.303%
2026-03-13	15.7000	15.7000	15.7000	15.7000	-10.286%	1	97	-71.656%
2026-03-10	17.9000	17.9000	17.5000	17.5000	+2.041%	24	96	-74.571%
2026-03-09	17.1500	17.1500	17.1500	17.1500	-6.641%	20	72	-74.052%
2026-03-06	18.3700	18.3700	18.3700	18.3700	-3.316%	1	56	-75.776%
2026-03-05	19.0000	19.0000	19.0000	19.0000	-27.619%	10	56	-76.579%
2026-02-18	26.2500	26.2500	26.2500	26.2500	+14.579%	1	53	-83.048%
2026-02-12	22.9100	22.9100	22.9100	22.9100	-2.219%	1	53	-80.576%
2026-02-09	23.4300	23.4300	23.4300	23.4300	-1.555%	2	53	-81.007%
2026-01-27	23.8000	23.8000	23.8000	23.8000	+2.586%	10	53	-81.303%
2026-01-08	23.2000	23.2000	23.2000	23.2000	-1.277%	2	53	-80.819%
2025-12-31	23.5000	23.5000	23.5000	23.5000	+7.306%	2	54	-81.064%
2025-12-29	21.9000	21.9000	21.9000	21.9000	-0.182%	5	54	-79.680%
2025-12-26	21.8000	21.9400	21.3500	21.9400	+2.284%	8	54	-79.717%
2025-12-24	21.5000	21.6000	21.4400	21.4500	+15.633%	10	43	-79.254%
2025-12-22	18.5500	18.5500	18.5500	18.5500	-6.596%	1	43	-76.011%
2025-12-19	19.8600	19.8600	19.8600	19.8600	-31.517%	1	42	-77.593%
2025-12-16	29.0000	29.0000	29.0000	29.0000	+17.077%	1	41	-84.655%
2025-11-20	24.7700	24.7700	24.7700	24.7700	+1.102%	5	41	-82.035%
2025-11-18	24.5000	24.5000	24.5000	24.5000	+1.031%	1	41	-81.837%
2025-11-11	24.2500	24.2500	24.2500	24.2500	+6.970%	1	41	-81.649%
2025-11-10	22.6700	22.6700	22.6700	22.6700	+4.230%	1	41	-80.371%
2025-11-07	23.4500	23.4500	21.7500	21.7500	-12.086%	10	40	-79.540%
2025-11-05	24.7400	24.7400	24.7400	24.7400	-7.514%	1	37	-82.013%
2025-10-31	26.7500	26.7500	26.7500	26.7500	-6.957%	1	36	-83.364%
2025-10-16	29.7500	29.7500	28.7500	28.7500	-6.352%	2	36	-84.522%
2025-10-15	30.7000	30.7000	30.7000	30.7000	+4.742%	1	34	-85.505%
2025-10-10	29.3100	29.3100	29.3100	29.3100	-1.908%	1	33	-84.817%
2025-10-09	29.8800	29.8800	29.8800	29.8800	-6.625%	1	33	-85.107%
2025-10-07	32.0000	32.0000	32.0000	32.0000	-4.163%	5	28	-86.094%
2025-09-22	33.3900	33.3900	33.3900	33.3900	-7.404%	15	28	-86.673%
2025-09-02	36.0600	36.0600	36.0600	36.0600	+2.443%	1	13	-87.659%
2025-07-01	35.2000	35.2000	35.2000	35.2000	+3.256%	1	12	-87.358%
2025-06-27	34.0900	34.0900	34.0900	34.0900	+38.859%	2	12	-86.946%
2025-06-24	24.5500	24.5500	24.5500	24.5500	+6.554%	1	13	-81.874%
2025-06-20	23.0400	23.0400	23.0400	23.0400	-8.571%	2	13	-80.686%
2025-06-12	25.2000	25.2000	25.2000	25.2000	-0.592%	1	13	-82.341%
2025-06-06	25.3500	25.3500	25.3500	25.3500	+2.840%	18	12	-82.446%
2025-06-02	23.3000	24.6500	23.3000	24.6500	0.000%	6	3	-81.947%