Dark

NKE20260918C50
NKE Sep 18 2026 50.00 Call (NKE260918C00050000)
option OPRA

EOD

Jul 1, 2026

0.8500-8.602%(-0.0800)4,029

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9300	0.9300	0.5000	0.8500	-8.602%	4,029	12,096	0.000%
2026-06-30	0.9000	0.9900	0.8000	0.9300	-1.064%	687	10,151	-8.602%
2026-06-29	0.7800	0.9700	0.7800	0.9400	+27.027%	582	10,035	-9.574%
2026-06-26	0.7300	0.8600	0.6500	0.7400	-3.896%	670	9,943	+14.865%
2026-06-25	0.9200	0.9500	0.7100	0.7700	-18.947%	569	9,894	+10.390%
2026-06-24	1.1600	1.2000	0.8800	0.9500	-22.131%	323	9,879	-10.526%
2026-06-23	1.3500	1.3900	1.1600	1.2200	-15.278%	666	9,772	-30.328%
2026-06-22	1.9300	2.1000	1.4200	1.4400	-33.333%	1,319	9,530	-40.972%
2026-06-18	1.8400	2.3900	1.8400	2.1600	+19.337%	518	8,355	-60.648%
2026-06-17	2.0100	2.3600	1.8100	1.8100	-12.136%	441	8,355	-53.039%
2026-06-16	2.3500	2.5200	2.0600	2.0600	-4.630%	254	8,355	-58.738%
2026-06-15	2.2400	2.5600	2.1200	2.1600	+1.887%	460	8,194	-60.648%
2026-06-12	2.7100	2.7100	2.1000	2.1200	-18.462%	302	8,194	-59.906%
2026-06-11	2.1800	2.6000	2.0900	2.6000	+31.313%	204	8,194	-67.308%
2026-06-10	1.9000	2.2500	1.9000	1.9800	-12.389%	687	8,123	-57.071%
2026-06-09	1.9400	2.5600	1.9000	2.2600	+22.162%	2,078	8,090	-62.389%
2026-06-08	1.8300	2.1000	1.7300	1.8500	-0.538%	707	7,243	-54.054%
2026-06-05	1.8100	2.0500	1.7400	1.8600	-7.921%	285	6,923	-54.301%
2026-06-04	2.3500	2.3800	1.9000	2.0200	-6.912%	246	6,820	-57.921%
2026-06-03	2.1000	2.4100	1.9300	2.1700	+0.463%	458	6,757	-60.829%
2026-06-02	2.6000	2.8000	2.0800	2.1600	-24.211%	1,165	6,864	-60.648%
2026-06-01	2.6200	3.1000	2.6000	2.8500	+1.786%	732	6,376	-70.175%
2026-05-29	3.2500	3.2500	2.8000	2.8000	-15.152%	672	6,287	-69.643%
2026-05-28	2.8500	3.4500	2.8500	3.3000	+13.793%	3,526	6,385	-74.242%
2026-05-27	2.7300	3.1500	2.7000	2.9000	+16.000%	516	7,691	-70.690%
2026-05-26	2.5100	2.5100	2.2200	2.5000	+3.734%	474	7,724	-66.000%
2026-05-22	2.3900	2.4600	2.3000	2.4100	+0.837%	193	7,684	-64.730%
2026-05-21	1.9200	2.5000	1.9200	2.3900	0.000%	401	7,677	-64.435%
2026-05-20	1.7400	2.4300	1.6000	2.3900	+38.150%	779	7,677	-64.435%
2026-05-19	1.5900	2.0500	1.5900	1.7300	-2.809%	708	7,678	-50.867%
2026-05-18	1.5700	1.8700	1.5700	1.7800	+9.877%	237	7,678	-52.247%
2026-05-15	1.7000	1.8900	1.6200	1.6200	-2.994%	356	7,678	-47.531%
2026-05-14	1.8800	1.9000	1.6700	1.6700	-8.743%	293	7,498	-49.102%
2026-05-13	1.6900	1.8300	1.5400	1.8300	+4.571%	442	7,170	-53.552%
2026-05-12	1.8100	1.8900	1.6500	1.7500	-5.405%	209	7,170	-51.429%
2026-05-11	2.2000	2.2000	1.8100	1.8500	-18.502%	403	7,170	-54.054%
2026-05-08	2.2700	2.4000	2.2000	2.2700	-4.219%	124	6,841	-62.555%
2026-05-07	2.4000	2.4700	2.2500	2.3700	+7.727%	299	6,849	-64.135%
2026-05-06	2.2500	2.2500	1.9800	2.2000	+8.911%	1,926	6,877	-61.364%
2026-05-05	2.0700	2.1300	1.8600	2.0200	-2.885%	2,887	8,262	-57.921%
2026-05-04	2.4900	2.5000	2.0700	2.0800	-14.754%	651	8,526	-59.135%
2026-05-01	2.6300	2.7000	2.4400	2.4400	-4.314%	135	8,014	-65.164%
2026-04-30	2.5600	2.6300	2.1900	2.5500	+2.823%	2,623	8,014	-66.667%
2026-04-29	2.7600	2.7600	2.3700	2.4800	-10.145%	301	5,700	-65.726%
2026-04-28	3.0000	3.0000	2.6200	2.7600	-3.833%	1,323	5,501	-69.203%
2026-04-27	2.6500	2.9500	2.5000	2.8700	+8.302%	1,160	4,276	-70.383%
2026-04-24	2.6200	2.8800	2.5700	2.6500	+1.145%	84	4,882	-67.925%
2026-04-23	2.9500	2.9500	2.4000	2.6200	-9.966%	1,433	4,874	-67.557%
2026-04-22	3.3000	3.4000	2.8600	2.9100	-11.818%	329	3,941	-70.790%
2026-04-21	3.4000	3.6000	3.0100	3.3000	-1.198%	261	3,793	-74.242%
2026-04-20	3.0000	3.3400	2.8100	3.3400	+5.363%	515	3,793	-74.551%
2026-04-17	3.3500	3.4900	3.0000	3.1700	+3.934%	1,074	4,098	-73.186%
2026-04-16	3.3000	3.4500	3.0500	3.0500	-1.294%	432	4,046	-72.131%
2026-04-15	2.8700	3.2000	2.6700	3.0900	+30.932%	2,418	3,939	-72.492%
2026-04-14	2.0500	2.3800	2.0000	2.3600	+16.256%	2,908	4,652	-63.983%
2026-04-13	1.8100	2.0800	1.8100	2.0300	+5.729%	1,154	6,466	-58.128%
2026-04-10	2.2600	2.2600	1.8900	1.9200	-22.267%	1,014	5,339	-55.729%
2026-04-09	2.0900	2.4900	1.9600	2.4700	+20.488%	387	4,355	-65.587%
2026-04-08	2.4900	2.5000	2.0000	2.0500	-1.442%	430	4,167	-58.537%
2026-04-07	2.2000	2.2000	1.9600	2.0800	-16.129%	1,108	4,299	-59.135%
2026-04-06	2.4600	2.5500	2.3100	2.4800	-3.125%	775	3,464	-65.726%
2026-04-02	2.4400	2.6400	2.2500	2.5600	-8.571%	990	2,202	-66.797%
2026-04-01	3.9000	3.9000	2.7900	2.8000	-62.416%	1,933	2,202	-69.643%
2026-03-31	7.2300	7.5000	7.2300	7.4500	+10.044%	11	504	-88.591%
2026-03-30	6.9100	7.1000	6.7200	6.7700	-0.441%	15	500	-87.445%
2026-03-27	7.0500	7.0500	6.7000	6.8000	-13.155%	8	505	-87.500%
2026-03-23	7.5500	7.8300	7.5500	7.8300	+5.668%	7	499	-89.144%
2026-03-20	7.9900	7.9900	7.3900	7.4100	-5.485%	22	494	-88.529%
2026-03-19	7.8000	7.8400	7.8000	7.8400	-1.754%	7	490	-89.158%
2026-03-18	8.4700	8.4700	7.9800	7.9800	-13.730%	23	486	-89.348%
2026-03-17	9.4500	9.4500	9.2500	9.2500	+5.114%	6	480	-90.811%
2026-03-12	9.2000	9.2000	8.8000	8.8000	-8.808%	20	480	-90.341%
2026-03-11	10.0000	10.0000	9.5900	9.6500	-3.500%	9	480	-91.192%
2026-03-10	10.0000	10.2000	10.0000	10.0000	+1.010%	33	476	-91.500%
2026-03-09	10.0000	10.0000	9.9000	9.9000	-6.867%	5	473	-91.414%
2026-03-06	10.9000	10.9000	10.4000	10.6300	-10.597%	38	497	-92.004%
2026-03-04	11.7800	11.8900	11.7800	11.8900	-5.635%	4	464	-92.851%
2026-03-03	12.3000	12.6000	12.1400	12.6000	-4.328%	20	464	-93.254%
2026-03-02	13.1700	13.1700	13.1700	13.1700	-17.688%	3	468	-93.546%
2026-02-26	16.0000	16.4400	16.0000	16.0000	+3.226%	37	468	-94.688%
2026-02-25	15.8600	15.8600	15.4600	15.5000	+3.679%	6	468	-94.516%
2026-02-23	14.9500	14.9500	14.9500	14.9500	-20.899%	4	468	-94.314%
2026-02-20	18.9000	18.9000	18.9000	18.9000	+31.707%	3	472	-95.503%
2026-02-11	14.3500	14.3500	14.3500	14.3500	-10.870%	2	469	-94.077%
2026-02-10	16.1000	16.1000	16.1000	16.1000	+11.961%	1	469	-94.720%
2026-01-30	14.3800	14.3800	14.3800	14.3800	-5.395%	10	469	-94.089%
2026-01-29	14.9000	15.2000	14.9000	15.2000	-1.935%	28	469	-94.408%
2026-01-28	15.3000	15.5000	15.3000	15.5000	-0.958%	2	465	-94.516%
2026-01-27	16.6500	16.6500	15.6500	15.6500	-9.538%	41	465	-94.569%
2026-01-26	17.3000	17.3000	17.3000	17.3000	+9.841%	1	492	-95.087%
2026-01-20	16.5000	16.7000	15.7500	15.7500	-5.689%	91	493	-94.603%
2026-01-15	16.5800	16.7000	16.5800	16.7000	-4.571%	4	447	-94.910%
2026-01-14	18.9500	19.0000	17.5000	17.5000	-7.895%	58	448	-95.143%
2026-01-13	19.0000	19.0000	19.0000	19.0000	+4.972%	1	448	-95.526%
2026-01-09	18.1000	18.1000	18.1000	18.1000	+8.709%	1	448	-95.304%
2026-01-08	14.8000	16.6500	14.8000	16.6500	+4.717%	6	448	-94.895%
2026-01-07	16.1500	16.1500	15.9000	15.9000	-6.471%	69	448	-94.654%
2026-01-06	16.4500	17.0000	16.4000	17.0000	+0.059%	7	398	-95.000%
2026-01-05	16.8000	17.2000	16.8000	16.9900	+8.771%	13	399	-94.997%
2026-01-02	16.0000	16.0000	15.6000	15.6200	-5.046%	6	402	-94.558%
2025-12-31	15.0000	16.9000	15.0000	16.4500	+17.921%	28	375	-94.833%
2025-12-29	13.9500	13.9500	13.9500	13.9500	+1.455%	4	375	-93.907%
2025-12-26	13.0900	13.8500	13.0900	13.7500	+5.364%	86	371	-93.818%
2025-12-24	13.1000	13.3400	13.0500	13.0500	+19.835%	78	268	-93.487%
2025-12-23	10.8900	10.8900	10.8900	10.8900	-1.715%	2	268	-92.195%
2025-12-22	11.7500	11.7500	10.8000	11.0800	-6.498%	73	267	-92.329%
2025-12-19	12.6600	13.5000	11.8500	11.8500	-38.442%	81	235	-92.827%
2025-12-17	19.2500	19.2500	19.2500	19.2500	-9.667%	3	168	-95.584%
2025-12-12	21.0000	21.5000	21.0000	21.3100	+5.495%	30	171	-96.011%
2025-12-11	19.2500	20.2000	19.2500	20.2000	+6.878%	3	176	-95.792%
2025-12-10	17.5000	19.1000	17.5000	18.9000	+10.526%	25	174	-95.503%
2025-12-09	17.1000	17.1000	17.1000	17.1000	-0.581%	4	177	-95.029%
2025-12-08	18.2000	18.2000	17.2000	17.2000	+6.173%	25	181	-95.058%
2025-11-21	15.8000	16.2000	15.8000	16.2000	-9.497%	5	156	-94.753%
2025-11-14	17.9000	17.9000	17.9000	17.9000	-7.254%	1	151	-95.251%
2025-11-13	19.3500	19.3500	19.3000	19.3000	+28.667%	2	150	-95.596%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-0.990%	1	150	-94.333%
2025-11-07	15.0000	15.1500	14.9000	15.1500	-7.903%	3	150	-94.389%
2025-11-06	16.4500	16.4500	16.4500	16.4500	0.000%	5	147	-94.833%
2025-11-05	15.7300	16.7000	15.7000	16.4500	+4.911%	13	149	-94.833%
2025-11-04	15.6800	15.6800	15.6800	15.6800	-9.364%	10	141	-94.579%
2025-11-03	17.5000	17.5000	17.1000	17.3000	-4.840%	5	138	-95.087%
2025-10-31	18.3500	18.3500	18.1800	18.1800	-3.298%	12	138	-95.325%
2025-10-30	18.8000	18.8000	18.8000	18.8000	-1.053%	1	126	-95.479%
2025-10-29	19.9000	19.9000	19.0000	19.0000	-7.317%	2	125	-95.526%
2025-10-28	20.8000	20.8000	20.5000	20.5000	-1.110%	3	123	-95.854%
2025-10-16	20.7300	20.7300	20.7300	20.7300	-0.337%	1	120	-95.900%
2025-10-14	20.8000	20.8500	20.8000	20.8000	+0.971%	19	121	-95.913%
2025-10-13	19.6000	20.6000	19.4000	20.6000	+11.351%	31	118	-95.874%
2025-10-10	19.7100	19.7100	18.5000	18.5000	-15.525%	5	93	-95.405%
2025-10-09	21.5300	21.9000	21.5300	21.9000	-1.882%	3	92	-96.119%
2025-10-07	22.9000	22.9000	22.2400	22.3200	-6.415%	3	90	-96.192%
2025-10-06	23.8500	23.8500	23.8500	23.8500	-8.586%	1	90	-96.436%
2025-10-01	25.2000	26.0900	24.6000	26.0900	+16.577%	28	89	-96.742%
2025-09-30	22.8500	22.8500	22.1000	22.3800	-1.192%	11	64	-96.202%
2025-09-29	22.6500	22.6500	22.6500	22.6500	+2.027%	1	57	-96.247%
2025-09-26	22.3000	22.3000	22.2000	22.2000	-2.972%	2	57	-96.171%
2025-09-25	22.6000	22.9000	22.6000	22.8800	-2.845%	4	55	-96.285%
2025-09-24	23.5000	23.5500	23.5000	23.5500	-5.422%	3	52	-96.391%
2025-09-22	23.5900	24.9000	23.5900	24.9000	+4.622%	5	50	-96.586%
2025-09-19	23.8000	23.8000	23.8000	23.8000	-5.556%	1	47	-96.429%
2025-09-16	25.2000	25.2000	25.2000	25.2000	-2.022%	1	46	-96.627%
2025-09-15	25.7200	25.7200	25.7200	25.7200	-1.077%	1	45	-96.695%
2025-09-09	26.0000	26.0000	26.0000	26.0000	-1.515%	1	44	-96.731%
2025-09-05	26.4000	26.4000	26.4000	26.4000	-7.595%	2	44	-96.780%
2025-09-04	28.0000	28.5700	28.0000	28.5700	+4.080%	2	44	-97.025%
2025-09-03	27.4500	27.4500	27.4500	27.4500	+0.476%	1	42	-96.903%
2025-09-02	27.3200	27.3200	27.3200	27.3200	-5.826%	4	41	-96.889%
2025-08-20	29.0100	29.0100	29.0100	29.0100	-5.659%	1	45	-97.070%
2025-08-19	31.0500	31.0500	30.2000	30.7500	+8.466%	6	44	-97.236%
2025-08-14	28.3500	28.3500	28.3500	28.3500	+2.532%	1	48	-97.002%
2025-08-01	27.6500	27.6500	27.6500	27.6500	-7.215%	2	47	-96.926%
2025-07-23	29.5700	29.8000	29.5600	29.8000	+6.429%	3	45	-97.148%
2025-07-22	28.1500	28.1500	28.0000	28.0000	+0.719%	5	43	-96.964%
2025-07-21	27.8000	27.8000	27.8000	27.8000	+7.336%	1	39	-96.942%
2025-07-18	25.7900	25.9000	25.7800	25.9000	-1.521%	14	40	-96.718%
2025-07-17	26.3000	26.3000	26.3000	26.3000	+3.543%	1	39	-96.768%
2025-07-16	25.4000	25.4000	25.4000	25.4000	-0.975%	4	38	-96.654%
2025-07-14	25.6500	25.6500	25.6500	25.6500	-4.930%	1	38	-96.686%
2025-07-01	26.9100	26.9900	26.8100	26.9800	+6.137%	12	37	-96.850%
2025-06-27	25.8000	25.8000	25.4200	25.4200	+44.023%	2	25	-96.656%
2025-06-26	17.4000	17.6500	17.4000	17.6500	-9.857%	6	26	-95.184%
2025-06-10	19.3500	19.5800	19.3500	19.5800	+5.553%	10	20	-95.659%
2025-06-06	18.5500	18.5500	18.5500	18.5500	-1.330%	6	10	-95.418%
2025-06-05	18.9100	18.9100	18.8000	18.8000	+11.905%	3	7	-95.479%
2025-06-02	16.7500	16.8000	16.7500	16.8000	-5.618%	5	5	-94.940%
2025-05-27	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-95.225%