Dark

NKE20260918C55
NKE Sep 18 2026 55.00 Call (NKE260918C00055000)
option OPRA

EOD

Aug 18, 2026

0.0200-66.667%(-0.0400)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0300	0.0200	0.0200	-66.667%	210	17,218	0.000%
2026-08-17	0.0400	0.0600	0.0200	0.0600	+20.000%	82	17,304	-66.667%
2026-08-14	0.0400	0.0500	0.0400	0.0500	+25.000%	207	17,366	-60.000%
2026-08-13	0.0400	0.0500	0.0300	0.0400	-33.333%	214	17,396	-50.000%
2026-08-12	0.0600	0.0600	0.0400	0.0600	0.000%	146	17,373	-66.667%
2026-08-11	0.0600	0.0600	0.0600	0.0600	-25.000%	7	17,326	-66.667%
2026-08-10	0.0700	0.0800	0.0600	0.0800	+14.286%	135	17,326	-75.000%
2026-08-07	0.0900	0.0900	0.0600	0.0700	-12.500%	229	17,289	-71.429%
2026-08-06	0.1000	0.1000	0.0800	0.0800	-11.111%	12	17,162	-75.000%
2026-08-05	0.0900	0.1000	0.0900	0.0900	0.000%	78	17,168	-77.778%
2026-08-04	0.0900	0.1000	0.0900	0.0900	-18.182%	71	17,168	-77.778%
2026-08-03	0.1400	0.1400	0.1000	0.1100	+22.222%	169	17,124	-81.818%
2026-07-31	0.1000	0.1300	0.0900	0.0900	-25.000%	180	17,102	-77.778%
2026-07-30	0.2100	0.2100	0.0900	0.1200	-14.286%	23	16,972	-83.333%
2026-07-29	0.1500	0.1700	0.1100	0.1400	-12.500%	14	16,952	-85.714%
2026-07-28	0.1300	0.1800	0.1300	0.1600	+45.455%	181	16,955	-87.500%
2026-07-27	0.1300	0.1400	0.1100	0.1100	-15.385%	60	17,020	-81.818%
2026-07-24	0.1300	0.1600	0.1000	0.1300	+18.182%	69	16,982	-84.615%
2026-07-23	0.1200	0.1400	0.0800	0.1100	-21.429%	133	16,942	-81.818%
2026-07-22	0.1600	0.1700	0.1400	0.1400	-22.222%	45	16,969	-85.714%
2026-07-21	0.1900	0.2100	0.1800	0.1800	-14.286%	84	16,948	-88.889%
2026-07-20	0.2400	0.2400	0.1900	0.2100	-22.222%	63	16,936	-90.476%
2026-07-17	0.3000	0.3400	0.2400	0.2700	-10.000%	171	16,935	-92.593%
2026-07-16	0.2700	0.3300	0.2400	0.3000	+66.667%	124	16,988	-93.333%
2026-07-15	0.2300	0.2500	0.1800	0.1800	-30.769%	149	17,006	-88.889%
2026-07-14	0.3300	0.3300	0.1900	0.2600	-18.750%	73	16,999	-92.308%
2026-07-13	0.4000	0.4000	0.2800	0.3200	-3.030%	55	16,990	-93.750%
2026-07-10	0.3100	0.3700	0.2500	0.3300	+57.143%	2,674	16,971	-93.939%
2026-07-09	0.2600	0.2600	0.2100	0.2100	-22.222%	173	15,655	-90.476%
2026-07-08	0.2300	0.2700	0.2200	0.2700	0.000%	26	15,564	-92.593%
2026-07-07	0.3500	0.3500	0.2500	0.2700	-18.182%	327	15,557	-92.593%
2026-07-06	0.2700	0.3300	0.2500	0.3300	-19.512%	331	15,384	-93.939%
2026-07-02	0.4100	0.5600	0.3800	0.4100	+17.143%	179	15,184	-95.122%
2026-07-01	0.1300	0.4100	0.1300	0.3500	-16.667%	453	15,184	-94.286%
2026-06-30	0.4500	0.5000	0.3700	0.4200	-6.667%	386	15,239	-95.238%
2026-06-29	0.3600	0.5100	0.3500	0.4500	+28.571%	262	15,127	-95.556%
2026-06-26	0.3000	0.3900	0.3000	0.3500	0.000%	288	15,053	-94.286%
2026-06-25	0.4200	0.4400	0.3400	0.3500	-22.222%	214	14,936	-94.286%
2026-06-24	0.5000	0.6100	0.4100	0.4500	-21.053%	564	14,831	-95.556%
2026-06-23	0.6300	0.6700	0.5700	0.5700	-17.391%	221	14,569	-96.491%
2026-06-22	0.9500	0.9500	0.6900	0.6900	-36.111%	328	14,460	-97.101%
2026-06-18	0.9100	1.2600	0.9100	1.0800	+14.894%	156	14,409	-98.148%
2026-06-17	1.0000	1.2400	0.9200	0.9400	-16.071%	497	14,409	-97.872%
2026-06-16	1.1100	1.3100	1.0900	1.1200	+2.752%	8,246	14,409	-98.214%
2026-06-15	1.2700	1.2700	1.0900	1.0900	-0.909%	108	6,095	-98.165%
2026-06-12	1.2500	1.2500	1.1000	1.1000	-10.569%	88	6,095	-98.182%
2026-06-11	1.2200	1.2600	1.1100	1.2300	+13.889%	34	6,095	-98.374%
2026-06-10	1.2200	1.2200	1.0800	1.0800	-10.744%	112	6,087	-98.148%
2026-06-09	1.2500	1.5000	1.1700	1.2100	+16.346%	257	6,082	-98.347%
2026-06-08	0.9900	1.1500	0.9900	1.0400	+6.122%	78	6,065	-98.077%
2026-06-05	1.0500	1.2200	0.9600	0.9800	-14.783%	131	6,026	-97.959%
2026-06-04	1.3500	1.3500	1.0400	1.1500	-1.709%	49	5,956	-98.261%
2026-06-03	1.1600	1.3000	1.0800	1.1700	-1.681%	436	5,955	-98.291%
2026-06-02	1.6600	1.6600	1.1600	1.1900	-27.879%	171	5,917	-98.319%
2026-06-01	1.3700	1.7500	1.3700	1.6500	+6.452%	331	5,896	-98.788%
2026-05-29	1.7500	1.8200	1.5400	1.5500	-20.513%	785	5,926	-98.710%
2026-05-28	1.6700	1.9700	1.6300	1.9500	+21.875%	1,696	6,162	-98.974%
2026-05-27	1.6600	1.8100	1.6000	1.6000	+15.942%	253	6,173	-98.750%
2026-05-26	1.3700	1.4200	1.2800	1.3800	+2.222%	1,075	6,144	-98.551%
2026-05-22	1.3500	1.3500	1.3000	1.3500	0.000%	61	5,117	-98.519%
2026-05-21	1.2000	1.4100	1.2000	1.3500	-1.460%	303	5,089	-98.519%
2026-05-20	0.9500	1.4000	0.9200	1.3700	+39.796%	317	5,089	-98.540%
2026-05-19	1.0000	1.1500	0.9600	0.9800	-1.010%	105	4,867	-97.959%
2026-05-18	0.8600	1.0500	0.8400	0.9900	+7.609%	248	4,867	-97.980%
2026-05-15	0.9500	1.0600	0.9200	0.9200	-2.128%	137	4,867	-97.826%
2026-05-14	0.9700	1.0300	0.9400	0.9400	-6.000%	61	4,778	-97.872%
2026-05-13	0.9400	1.0000	0.9300	1.0000	+4.167%	49	4,815	-98.000%
2026-05-12	1.0300	1.0300	0.9100	0.9600	-7.692%	41	4,815	-97.917%
2026-05-11	1.2400	1.2400	1.0300	1.0400	-17.460%	103	4,815	-98.077%
2026-05-08	1.3200	1.3500	1.2600	1.2600	-5.263%	19	4,807	-98.413%
2026-05-07	1.2500	1.3700	1.2400	1.3300	+13.675%	145	4,820	-98.496%
2026-05-06	1.2000	1.2000	1.1300	1.1700	+3.540%	194	4,828	-98.291%
2026-05-05	1.1000	1.1300	1.0700	1.1300	-2.586%	320	4,896	-98.230%
2026-05-04	1.3000	1.3500	1.1500	1.1600	-18.310%	112	4,827	-98.276%
2026-05-01	1.4800	1.4800	1.4000	1.4200	-3.401%	12	4,866	-98.592%
2026-04-30	1.2300	1.5700	1.2300	1.4700	+5.000%	236	4,866	-98.639%
2026-04-29	1.6500	1.6500	1.3200	1.4000	-9.091%	53	4,743	-98.571%
2026-04-28	1.6700	1.6700	1.5000	1.5400	-4.938%	114	4,758	-98.701%
2026-04-27	1.5000	1.6600	1.5000	1.6200	+10.204%	71	4,816	-98.765%
2026-04-24	1.5800	1.6100	1.4700	1.4700	+2.083%	61	4,831	-98.639%
2026-04-23	1.5400	1.5500	1.3700	1.4400	-12.195%	895	4,783	-98.611%
2026-04-22	1.8800	1.9000	1.6400	1.6400	-13.228%	157	3,931	-98.780%
2026-04-21	1.9500	2.0200	1.7000	1.8900	-1.563%	94	3,823	-98.942%
2026-04-20	1.6400	1.9500	1.6400	1.9200	+8.475%	146	3,823	-98.958%
2026-04-17	1.9900	2.2300	1.7100	1.7700	+1.724%	98	3,744	-98.870%
2026-04-16	1.8500	2.0000	1.7400	1.7400	-4.918%	215	3,723	-98.851%
2026-04-15	1.6500	1.8300	1.6000	1.8300	+36.567%	284	3,628	-98.907%
2026-04-14	1.1300	1.3400	1.1300	1.3400	+25.234%	170	3,558	-98.507%
2026-04-13	0.9900	1.1300	0.9900	1.0700	0.000%	40	3,492	-98.131%
2026-04-10	1.2900	1.2900	1.0300	1.0700	-18.321%	1,106	3,487	-98.131%
2026-04-09	1.0700	1.3600	1.0700	1.3100	+21.296%	485	2,791	-98.473%
2026-04-08	1.2000	1.2600	1.0800	1.0800	-6.087%	98	2,549	-98.148%
2026-04-07	1.2900	1.2900	1.0600	1.1500	-15.441%	316	2,500	-98.261%
2026-04-06	1.4000	1.4000	1.2500	1.3600	-9.333%	440	2,347	-98.529%
2026-04-02	1.3900	1.5000	1.2400	1.5000	-4.459%	984	1,632	-98.667%
2026-04-01	2.7300	2.7300	1.5300	1.5700	-69.808%	721	1,632	-98.726%
2026-03-31	4.9000	5.2500	4.7700	5.2000	+14.286%	61	1,272	-99.615%
2026-03-30	4.6000	4.8400	4.4500	4.5500	+0.442%	28	1,277	-99.560%
2026-03-27	4.5000	4.6500	4.4500	4.5300	-4.832%	169	1,261	-99.558%
2026-03-26	5.4000	5.4000	4.7000	4.7600	-7.573%	67	1,159	-99.580%
2026-03-25	5.6000	5.6000	5.0000	5.1500	-8.363%	171	1,108	-99.612%
2026-03-24	5.3300	5.8500	5.3300	5.6200	+7.048%	77	951	-99.644%
2026-03-23	5.4200	5.4500	5.1500	5.2500	+2.941%	25	904	-99.619%
2026-03-20	5.5000	5.5600	5.0400	5.1000	-6.934%	204	895	-99.608%
2026-03-19	5.4000	5.5500	5.3000	5.4800	-1.261%	19	822	-99.635%
2026-03-18	6.1500	6.2000	5.5000	5.5500	-14.615%	202	820	-99.640%
2026-03-17	6.9500	6.9500	6.3000	6.5000	+4.000%	70	660	-99.692%
2026-03-16	5.8500	6.4000	5.8500	6.2500	+4.866%	69	630	-99.680%
2026-03-13	6.1500	6.1500	5.8000	5.9600	-0.334%	226	585	-99.664%
2026-03-12	6.4000	6.4600	5.9500	5.9800	-13.081%	268	492	-99.666%
2026-03-11	7.1500	7.1500	6.7400	6.8800	-5.753%	47	364	-99.709%
2026-03-10	7.0000	7.3000	7.0000	7.3000	-1.750%	11	341	-99.726%
2026-03-09	6.8500	7.4300	6.7500	7.4300	-2.749%	29	338	-99.731%
2026-03-06	7.6800	7.8500	7.4900	7.6400	-4.380%	6	326	-99.738%
2026-03-05	8.5000	8.5000	7.9500	7.9900	-14.545%	8	325	-99.750%
2026-03-03	9.0000	9.3500	9.0000	9.3500	-10.952%	4	325	-99.786%
2026-03-02	10.3000	10.5100	10.3000	10.5000	0.000%	15	325	-99.810%
2026-02-27	10.5000	10.5000	10.5000	10.5000	-3.670%	1	314	-99.810%
2026-02-23	11.1500	11.1500	10.9000	10.9000	-13.217%	2	313	-99.817%
2026-02-20	12.5600	12.5600	12.5600	12.5600	-6.963%	1	313	-99.841%
2026-02-18	13.5000	13.5000	13.5000	13.5000	+13.445%	1	313	-99.852%
2026-02-13	11.9000	11.9000	11.9000	11.9000	+8.182%	10	322	-99.832%
2026-02-12	10.5900	11.0000	10.5800	11.0000	-4.679%	16	322	-99.818%
2026-02-09	11.5400	11.5400	11.5400	11.5400	-5.410%	5	314	-99.827%
2026-02-06	12.2000	12.2000	12.2000	12.2000	+7.018%	4	314	-99.836%
2026-02-05	12.5000	12.5000	11.4000	11.4000	-3.390%	7	314	-99.825%
2026-02-04	11.8000	11.8000	11.8000	11.8000	+8.257%	3	310	-99.831%
2026-02-03	10.9000	10.9000	10.9000	10.9000	-0.909%	9	311	-99.817%
2026-02-02	10.7500	11.0000	10.7500	11.0000	+2.326%	11	311	-99.818%
2026-01-30	10.9500	10.9500	10.6300	10.7500	-6.522%	12	311	-99.814%
2026-01-29	11.0300	11.5000	10.7300	11.5000	-0.862%	7	301	-99.826%
2026-01-28	11.6000	11.6000	11.6000	11.6000	-12.782%	1	296	-99.828%
2026-01-26	13.3000	13.3000	13.3000	13.3000	-6.206%	6	297	-99.850%
2026-01-22	14.2200	14.2200	13.9900	14.1800	+6.058%	10	297	-99.859%
2026-01-21	13.3700	13.3700	13.3700	13.3700	+10.041%	1	298	-99.850%
2026-01-20	12.1500	12.1500	12.1500	12.1500	-5.078%	10	299	-99.835%
2026-01-16	12.8000	12.8000	12.8000	12.8000	-1.463%	1	305	-99.844%
2026-01-15	12.9900	12.9900	12.9900	12.9900	-12.348%	2	305	-99.846%
2026-01-13	14.1100	14.8200	14.1100	14.8200	+6.619%	26	303	-99.865%
2026-01-09	14.0000	14.0000	13.9000	13.9000	+5.703%	12	303	-99.856%
2026-01-08	13.1500	13.1500	13.1500	13.1500	+3.953%	1	305	-99.848%
2026-01-07	12.8000	12.8000	12.6500	12.6500	-5.738%	2	305	-99.842%
2026-01-06	14.2600	14.2600	12.6200	13.4200	-1.324%	29	304	-99.851%
2026-01-05	12.9000	13.6000	12.9000	13.6000	+12.397%	4	291	-99.853%
2026-01-02	13.0000	13.0000	12.1000	12.1000	-8.194%	14	291	-99.835%
2025-12-31	11.5000	13.1800	11.5000	13.1800	+23.524%	22	281	-99.848%
2025-12-30	10.6700	10.6700	10.6700	10.6700	-1.930%	2	281	-99.813%
2025-12-29	10.8800	10.8800	10.8800	10.8800	+3.619%	1	280	-99.816%
2025-12-26	10.2500	10.5000	10.2000	10.5000	+5.528%	59	281	-99.810%
2025-12-24	9.4500	10.2500	9.0000	9.9500	+25.949%	116	211	-99.799%
2025-12-23	8.3000	8.3000	7.9000	7.9000	+0.637%	11	211	-99.747%
2025-12-22	8.9900	8.9900	7.8400	7.8500	-13.736%	67	205	-99.745%
2025-12-19	9.5500	10.0800	9.1000	9.1000	-42.767%	60	182	-99.780%
2025-12-17	15.9000	15.9000	15.9000	15.9000	-5.806%	2	167	-99.874%
2025-12-16	16.8800	16.8800	16.8800	16.8800	+2.303%	15	165	-99.882%
2025-12-12	17.0000	17.0000	16.5000	16.5000	+11.940%	5	165	-99.879%
2025-12-10	14.7400	14.7400	14.7400	14.7400	+6.812%	1	168	-99.864%
2025-12-09	13.5300	13.8000	13.5300	13.8000	-8.306%	2	167	-99.855%
2025-12-05	15.2800	15.2800	15.0500	15.0500	-3.028%	19	167	-99.867%
2025-12-03	15.4400	15.5200	15.4400	15.5200	+11.655%	22	148	-99.871%
2025-11-25	13.9000	13.9000	13.9000	13.9000	+2.206%	3	128	-99.856%
2025-11-20	13.6000	13.6000	13.6000	13.6000	+5.019%	2	125	-99.853%
2025-11-19	12.9500	12.9500	12.9500	12.9500	+5.285%	1	123	-99.846%
2025-11-18	12.3000	12.3000	12.3000	12.3000	-13.441%	1	122	-99.837%
2025-11-14	14.2100	14.2100	14.2100	14.2100	-8.026%	1	122	-99.859%
2025-11-13	15.5000	15.5000	15.3500	15.4500	+11.714%	13	123	-99.871%
2025-11-11	13.5500	13.8300	13.5500	13.8300	+12.439%	10	118	-99.855%
2025-11-10	12.3000	12.3000	12.3000	12.3000	-7.865%	1	120	-99.837%
2025-11-05	12.8800	13.5700	12.6500	13.3500	+5.035%	11	119	-99.850%
2025-11-04	12.8500	12.9200	12.7100	12.7100	-6.955%	9	124	-99.843%
2025-11-03	14.5000	14.5000	13.6600	13.6600	-11.985%	4	116	-99.854%
2025-10-29	15.5300	15.5300	15.5200	15.5200	-13.102%	10	116	-99.871%
2025-10-27	17.8600	17.8600	17.8600	17.8600	-6.736%	1	105	-99.888%
2025-10-24	19.1500	19.1500	19.1500	19.1500	+8.499%	1	105	-99.896%
2025-10-15	17.6500	17.6500	17.6500	17.6500	+2.736%	1	104	-99.887%
2025-10-14	17.1500	17.2000	17.1500	17.1800	-1.829%	11	103	-99.884%
2025-10-10	17.5000	17.5000	17.5000	17.5000	+0.287%	22	99	-99.886%
2025-10-09	17.8500	17.8500	17.4500	17.4500	-4.645%	3	92	-99.885%
2025-10-08	17.8500	18.3000	17.8500	18.3000	+1.105%	2	92	-99.891%
2025-10-07	19.6000	19.6000	18.1000	18.1000	-10.837%	4	88	-99.890%
2025-10-06	19.9200	20.3000	19.9200	20.3000	-13.617%	5	88	-99.901%
2025-10-02	23.5000	23.5000	23.5000	23.5000	+11.586%	2	87	-99.915%
2025-10-01	20.7700	21.0600	20.7700	21.0600	+13.838%	3	85	-99.905%
2025-09-26	18.5000	18.5000	18.5000	18.5000	-9.756%	1	82	-99.892%
2025-09-22	21.0800	21.0800	20.5000	20.5000	+3.379%	10	82	-99.902%
2025-09-19	19.8500	19.8500	19.8300	19.8300	-6.594%	2	73	-99.899%
2025-09-18	21.2500	21.3000	21.2000	21.2300	+1.143%	20	73	-99.906%
2025-09-17	21.1800	21.1800	20.9900	20.9900	-3.272%	2	62	-99.905%
2025-09-16	21.3000	21.7000	21.3000	21.7000	-1.364%	5	63	-99.908%
2025-09-15	22.0000	22.0000	22.0000	22.0000	-3.126%	1	58	-99.909%
2025-09-05	23.3000	23.3000	22.7100	22.7100	-14.010%	2	57	-99.912%
2025-08-28	26.4100	26.4100	26.4100	26.4100	+1.930%	1	57	-99.924%
2025-08-18	25.9100	25.9100	25.9100	25.9100	+3.640%	3	56	-99.923%
2025-08-15	25.0000	25.0000	25.0000	25.0000	+3.008%	1	53	-99.920%
2025-08-14	24.2700	24.2700	24.2700	24.2700	-5.748%	1	53	-99.918%
2025-08-13	25.7500	25.7500	25.7500	25.7500	+12.200%	1	52	-99.922%
2025-08-01	22.9500	22.9500	22.9500	22.9500	-8.090%	4	51	-99.913%
2025-07-31	24.9700	24.9700	24.9700	24.9700	-9.693%	6	47	-99.920%
2025-07-28	27.0000	27.7400	27.0000	27.6500	+26.835%	7	47	-99.928%
2025-07-18	21.8000	21.8000	21.8000	21.8000	-3.326%	2	45	-99.908%
2025-07-17	22.5500	22.5500	22.5500	22.5500	+7.126%	3	44	-99.911%
2025-07-16	21.0500	21.0500	21.0500	21.0500	-4.751%	1	41	-99.905%
2025-07-14	22.1000	22.1000	22.1000	22.1000	-2.212%	7	40	-99.910%
2025-07-11	22.6000	22.6500	22.6000	22.6000	-3.830%	13	33	-99.912%
2025-07-08	23.5000	23.5000	23.5000	23.5000	-8.203%	4	20	-99.915%
2025-07-07	25.6000	25.6000	25.6000	25.6000	+12.527%	1	16	-99.922%
2025-07-01	22.7500	22.7500	22.7500	22.7500	+1.790%	2	16	-99.912%
2025-06-27	21.5000	22.3500	21.3000	22.3500	+41.456%	6	14	-99.911%
2025-06-11	15.8000	15.8000	15.8000	15.8000	-3.951%	1	15	-99.873%
2025-06-10	16.2000	16.4500	16.2000	16.4500	+8.224%	2	14	-99.878%
2025-06-09	15.0500	15.2000	15.0500	15.2000	-1.935%	3	12	-99.868%
2025-06-05	15.5000	15.5000	15.5000	15.5000	+5.442%	6	9	-99.871%
2025-06-03	14.7000	14.7000	14.7000	14.7000	+3.158%	1	11	-99.864%
2025-06-02	14.2500	14.2500	14.2500	14.2500	+0.352%	2	10	-99.860%
2025-05-29	14.2000	14.2000	14.2000	14.2000	-4.054%	6	8	-99.859%
2025-05-28	14.8000	14.8000	14.8000	14.8000	0.000%	2	2	-99.865%