Dark

NKE20260918C45
NKE Sep 18 2026 45.00 Call (NKE260918C00045000)
option OPRA

EOD

Aug 18, 2026

0.2300+43.750%(+0.0700)3,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2000	0.3000	0.1500	0.2300	+43.750%	3,106	96,745	0.000%
2026-08-17	0.2700	0.3400	0.1300	0.1600	-52.941%	4,103	96,579	+43.750%
2026-08-14	0.5800	0.5800	0.3400	0.3400	-38.182%	1,182	94,618	-32.353%
2026-08-13	0.4000	0.6200	0.3600	0.5500	+41.026%	2,956	94,319	-58.182%
2026-08-12	0.5500	0.5500	0.3800	0.3900	-33.898%	1,864	93,831	-41.026%
2026-08-11	0.6300	0.6900	0.4500	0.5900	-28.049%	8,610	93,380	-61.017%
2026-08-10	0.7500	0.8600	0.6100	0.8200	+10.811%	4,586	89,591	-71.951%
2026-08-07	0.9100	0.9600	0.7300	0.7400	-18.681%	1,479	90,708	-68.919%
2026-08-06	1.0700	1.1400	0.8900	0.9100	-16.514%	2,988	89,965	-74.725%
2026-08-05	0.9100	1.1100	0.8700	1.0900	+15.957%	837	87,990	-78.899%
2026-08-04	0.8700	1.0600	0.7500	0.9400	-25.397%	2,624	87,779	-75.532%
2026-08-03	1.2000	1.4000	1.0100	1.2600	+26.000%	75,593	87,890	-81.746%
2026-07-31	1.1500	1.1500	0.9000	1.0000	-13.043%	1,167	16,226	-77.000%
2026-07-30	1.2100	1.2100	0.8800	1.1500	-30.303%	2,494	16,444	-80.000%
2026-07-29	1.3600	1.7900	1.3200	1.6500	+8.553%	404	16,066	-86.061%
2026-07-28	1.4500	1.6800	1.4000	1.5200	+21.600%	441	15,985	-84.868%
2026-07-27	1.3400	1.4000	1.0800	1.2500	+8.696%	1,144	15,950	-81.600%
2026-07-24	1.0200	1.2900	0.9500	1.1500	+18.557%	963	15,217	-80.000%
2026-07-23	1.1500	1.2800	0.8800	0.9700	-30.216%	806	14,971	-76.289%
2026-07-22	1.5000	1.5600	1.1900	1.3900	-17.262%	898	14,938	-83.453%
2026-07-21	1.6500	1.9600	1.6000	1.6800	-12.042%	398	15,107	-86.310%
2026-07-20	2.0400	2.0400	1.6600	1.9100	-9.479%	955	15,070	-87.958%
2026-07-17	2.4400	2.7000	1.9500	2.1100	-12.810%	416	14,519	-89.100%
2026-07-16	1.7800	2.5300	1.7200	2.4200	+49.383%	1,294	14,432	-90.496%
2026-07-15	1.6200	2.0000	1.5300	1.6200	-4.706%	584	14,535	-85.802%
2026-07-14	2.0100	2.3900	1.5500	1.7000	-18.660%	1,317	14,580	-86.471%
2026-07-13	2.6000	2.6900	2.0900	2.0900	-14.694%	447	14,369	-88.995%
2026-07-10	1.9500	2.5900	1.7600	2.4500	+41.618%	2,499	14,284	-90.612%
2026-07-09	1.8000	1.8700	1.2600	1.7300	-5.978%	1,551	14,409	-86.705%
2026-07-08	1.7900	1.9300	1.5200	1.8400	-5.641%	2,668	14,197	-87.500%
2026-07-07	2.3300	2.3300	1.8200	1.9500	-6.250%	549	13,052	-88.205%
2026-07-06	2.4600	2.8000	1.5500	2.0800	-17.460%	551	12,866	-88.942%
2026-07-02	2.2000	3.0000	2.2000	2.5200	+18.310%	2,347	13,425	-90.873%
2026-07-01	1.9300	2.1900	1.2000	2.1300	+7.035%	2,455	13,425	-89.202%
2026-06-30	2.1300	2.1500	1.6800	1.9900	-5.238%	2,919	12,956	-88.442%
2026-06-29	1.8500	2.1200	1.7500	2.1000	+23.529%	266	11,130	-89.048%
2026-06-26	1.5800	2.0100	1.5700	1.7000	-6.593%	305	11,161	-86.471%
2026-06-25	2.1100	2.1300	1.6100	1.8200	-16.129%	1,017	11,000	-87.363%
2026-06-24	2.4400	2.4600	1.9400	2.1700	-15.891%	10,287	11,207	-89.401%
2026-06-23	2.7200	2.8200	2.5300	2.5800	-12.838%	250	6,069	-91.085%
2026-06-22	3.8400	3.9000	2.9000	2.9600	-25.253%	271	6,019	-92.230%
2026-06-18	3.6500	4.2500	3.6500	3.9600	+12.500%	190	5,679	-94.192%
2026-06-17	3.9300	4.4300	3.5200	3.5200	-11.111%	121	5,679	-93.466%
2026-06-16	4.3000	4.5700	3.9600	3.9600	-1.737%	269	5,679	-94.192%
2026-06-15	4.4000	4.6100	4.0300	4.0300	+2.025%	243	5,311	-94.293%
2026-06-12	4.3500	4.5000	3.9500	3.9500	-15.957%	346	5,311	-94.177%
2026-06-11	3.8000	4.7000	3.8000	4.7000	+27.027%	857	5,311	-95.106%
2026-06-10	3.5000	4.0000	3.5000	3.7000	-9.756%	529	4,878	-93.784%
2026-06-09	3.6500	4.4700	3.6500	4.1000	+18.841%	441	4,491	-94.390%
2026-06-08	3.2500	3.6700	3.2500	3.4500	0.000%	104	4,313	-93.333%
2026-06-05	3.5000	3.7500	3.2500	3.4500	-1.429%	238	4,243	-93.333%
2026-06-04	4.2000	4.2000	3.4200	3.5000	-9.561%	304	4,127	-93.429%
2026-06-03	3.7500	3.9500	3.4800	3.8700	+1.842%	133	3,987	-94.057%
2026-06-02	4.9000	4.9000	3.7400	3.8000	-22.449%	294	3,946	-93.947%
2026-06-01	4.7900	5.1500	4.5000	4.9000	+2.083%	194	3,736	-95.306%
2026-05-29	5.5000	5.5000	4.8000	4.8000	-14.286%	213	3,650	-95.208%
2026-05-28	4.7500	5.7600	4.7500	5.6000	+15.464%	1,043	3,561	-95.893%
2026-05-27	4.8500	5.2500	4.7500	4.8500	+14.118%	566	3,700	-95.258%
2026-05-26	4.2700	4.3500	4.0000	4.2500	+2.410%	80	3,646	-94.588%
2026-05-22	4.1700	4.3200	4.0500	4.1500	+0.728%	403	3,623	-94.458%
2026-05-21	3.9300	4.3500	3.6500	4.1200	-0.242%	318	3,569	-94.417%
2026-05-20	3.2000	4.2000	2.9700	4.1300	+33.226%	570	3,569	-94.431%
2026-05-19	3.3700	3.6000	2.9200	3.1000	-4.615%	501	2,981	-92.581%
2026-05-18	2.9000	3.3400	2.8000	3.2500	+10.169%	502	2,981	-92.923%
2026-05-15	3.1000	3.3500	2.9500	2.9500	-4.839%	91	2,981	-92.203%
2026-05-14	3.3800	3.4000	3.1000	3.1000	-4.615%	125	2,969	-92.581%
2026-05-13	3.0000	3.3000	2.9000	3.2500	+1.562%	241	2,976	-92.923%
2026-05-12	4.4900	4.4900	3.0500	3.2000	-1.538%	1,061	2,976	-92.813%
2026-05-11	3.5000	3.8800	3.2200	3.2500	-20.147%	128	2,976	-92.923%
2026-05-08	4.0000	4.2500	4.0000	4.0700	-3.095%	41	2,732	-94.349%
2026-05-07	4.2000	4.3500	4.0500	4.2000	+7.692%	376	2,747	-94.524%
2026-05-06	3.8600	3.9500	3.6500	3.9000	+6.849%	59	2,511	-94.103%
2026-05-05	3.4900	3.6500	3.3500	3.6500	-1.351%	97	2,548	-93.699%
2026-05-04	4.2500	4.2700	3.6300	3.7000	-13.953%	578	2,504	-93.784%
2026-05-01	4.5000	4.5500	4.3000	4.3000	-3.371%	122	2,519	-94.651%
2026-04-30	4.1800	4.4500	3.8500	4.4500	+2.299%	71	2,519	-94.831%
2026-04-29	4.6400	4.6400	4.1800	4.3500	-6.452%	277	2,511	-94.713%
2026-04-28	5.0000	5.1000	4.5500	4.6500	-3.125%	78	2,270	-95.054%
2026-04-27	4.8500	4.8600	4.6600	4.8000	+3.226%	294	2,252	-95.208%
2026-04-24	4.8500	4.9000	4.6500	4.6500	+2.423%	10	2,099	-95.054%
2026-04-23	4.8000	4.8000	4.2500	4.5400	-9.200%	84	2,091	-94.934%
2026-04-22	5.7100	5.7100	5.0000	5.0000	-10.714%	95	2,076	-95.400%
2026-04-21	5.6000	5.8000	5.1500	5.6000	+2.752%	100	2,095	-95.893%
2026-04-20	5.3500	5.4500	5.0000	5.4500	+4.207%	53	2,095	-95.780%
2026-04-17	5.6000	5.6000	5.2000	5.2300	+1.553%	70	2,104	-95.602%
2026-04-16	5.3500	5.6500	5.1500	5.1500	0.000%	600	2,100	-95.534%
2026-04-15	4.6000	5.3200	4.6000	5.1500	+20.892%	246	1,937	-95.534%
2026-04-14	3.7000	4.3000	3.6500	4.2600	+16.712%	82	2,034	-94.601%
2026-04-13	3.3000	3.7100	3.3000	3.6500	+3.989%	253	2,045	-93.699%
2026-04-10	4.1000	4.2500	3.4200	3.5100	-18.182%	224	1,909	-93.447%
2026-04-09	3.7300	4.4500	3.6200	4.2900	+12.895%	254	1,851	-94.639%
2026-04-08	4.3500	4.3500	3.6400	3.8000	+1.604%	429	1,636	-93.947%
2026-04-07	4.0000	4.0000	3.5500	3.7400	-13.626%	447	1,476	-93.850%
2026-04-06	4.4500	4.4500	4.1000	4.3300	-2.697%	252	1,292	-94.688%
2026-04-02	4.4000	4.5000	3.9500	4.4500	-6.513%	395	1,014	-94.831%
2026-04-01	6.3500	6.3500	4.7000	4.7600	-55.305%	494	1,014	-95.168%
2026-03-31	9.9900	10.6500	9.9900	10.6500	+8.563%	151	704	-97.840%
2026-03-30	9.8100	9.8100	9.8100	9.8100	-1.900%	1	553	-97.655%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-6.977%	1	553	-97.700%
2026-03-19	10.7500	10.7500	10.7500	10.7500	-15.686%	1	553	-97.860%
2026-03-17	12.7200	12.7500	12.7200	12.7500	+2.327%	16	552	-98.196%
2026-03-16	12.4000	12.4600	12.4000	12.4600	+6.133%	45	555	-98.154%
2026-03-13	11.7400	11.7400	11.7400	11.7400	-9.692%	1	510	-98.041%
2026-03-11	13.0000	13.0000	13.0000	13.0000	-5.797%	1	511	-98.231%
2026-03-10	14.0000	14.2500	13.8000	13.8000	-5.930%	296	510	-98.333%
2026-03-05	15.1900	15.1900	14.6700	14.6700	-6.857%	36	217	-98.432%
2026-03-04	15.7800	15.7800	15.6000	15.7500	-1.130%	42	193	-98.540%
2026-03-03	16.0000	16.0000	15.9000	15.9300	-12.473%	15	176	-98.556%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+0.552%	15	161	-98.736%
2026-01-30	18.1000	18.1000	18.1000	18.1000	-12.349%	2	152	-98.729%
2026-01-07	20.6500	20.6500	20.6500	20.6500	+3.665%	1	151	-98.886%
2026-01-02	19.9200	19.9200	19.9200	19.9200	+39.594%	1	150	-98.845%
2025-12-23	14.2700	14.2700	14.2700	14.2700	-40.862%	1	151	-98.388%
2025-12-12	25.6500	25.6500	24.1300	24.1300	+16.289%	2	150	-99.047%
2025-11-11	20.8500	20.8500	20.7500	20.7500	+7.346%	3	148	-98.892%
2025-11-07	19.3000	19.3300	19.3000	19.3300	-3.926%	5	150	-98.810%
2025-11-06	20.1200	20.1200	20.1200	20.1200	-1.854%	5	150	-98.857%
2025-11-05	20.5000	20.5000	20.5000	20.5000	+5.943%	42	145	-98.878%
2025-11-04	19.5000	19.5000	19.3500	19.3500	-24.236%	5	106	-98.811%
2025-10-09	25.6700	25.6700	25.5400	25.5400	-9.433%	2	102	-99.099%
2025-09-23	28.1900	28.2000	28.1900	28.2000	-2.321%	10	101	-99.184%
2025-09-22	28.8700	28.8700	28.8700	28.8700	-4.719%	15	91	-99.203%
2025-06-27	30.0000	30.3000	30.0000	30.3000	+58.142%	76	86	-99.241%
2025-06-18	19.1600	19.1600	19.1600	19.1600	-2.245%	25	61	-98.800%
2025-06-17	19.5000	19.6000	19.5000	19.6000	-12.108%	50	61	-98.827%
2025-06-10	22.3000	22.3000	22.3000	22.3000	+4.206%	4	11	-98.969%
2025-06-09	21.5500	21.5500	21.4000	21.4000	0.000%	7	7	-98.925%