Dark

NKE20260918C62.5
NKE Sep 18 2026 62.50 Call (NKE260918C00062500)
option OPRA

EOD

Jul 1, 2026

0.0900-50.000%(-0.0900)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1300	0.2000	0.0900	0.0900	-50.000%	85	3,192	0.000%
2026-06-30	0.1600	0.2000	0.1600	0.1800	+28.571%	13	3,244	-50.000%
2026-06-29	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,232	-35.714%
2026-06-25	0.1600	0.1600	0.1300	0.1400	-26.316%	86	3,232	-35.714%
2026-06-24	0.1900	0.1900	0.1900	0.1900	-17.391%	1	3,156	-52.632%
2026-06-23	0.2500	0.2500	0.2000	0.2300	-17.857%	172	3,156	-60.870%
2026-06-22	0.3000	0.3000	0.2800	0.2800	-30.000%	19	3,141	-67.857%
2026-06-18	0.4200	0.4400	0.4000	0.4000	+11.111%	31	3,159	-77.500%
2026-06-17	0.4300	0.4600	0.3600	0.3600	-16.279%	34	3,159	-75.000%
2026-06-16	0.4500	0.4600	0.4300	0.4300	-4.444%	34	3,159	-79.070%
2026-06-15	0.4600	0.4600	0.4500	0.4500	+2.273%	9	3,201	-80.000%
2026-06-12	0.5100	0.5100	0.4400	0.4400	-20.000%	13	3,201	-79.545%
2026-06-11	0.4700	0.5500	0.4700	0.5500	+14.583%	6	3,201	-83.636%
2026-06-10	0.5000	0.5400	0.4500	0.4800	-5.882%	20	3,201	-81.250%
2026-06-09	0.7000	0.7000	0.5100	0.5100	+2.000%	25	3,200	-82.353%
2026-06-08	0.4500	0.5000	0.4500	0.5000	+11.111%	34	3,195	-82.000%
2026-06-05	0.5100	0.5100	0.4500	0.4500	-10.000%	94	3,194	-80.000%
2026-06-04	0.5500	0.5500	0.4900	0.5000	0.000%	13	3,284	-82.000%
2026-06-03	0.5500	0.5500	0.5000	0.5000	-7.407%	3	3,273	-82.000%
2026-06-02	0.6000	0.6000	0.5000	0.5400	-11.475%	44	3,274	-83.333%
2026-06-01	0.8000	0.8000	0.6100	0.6100	-12.857%	32	3,304	-85.246%
2026-05-29	0.7700	0.7700	0.7000	0.7000	-18.605%	5	3,301	-87.143%
2026-05-28	0.7300	0.8600	0.7300	0.8600	+22.857%	27	3,299	-89.535%
2026-05-27	0.8000	0.8000	0.7000	0.7000	+11.111%	37	3,310	-87.143%
2026-05-26	0.6300	0.6300	0.6300	0.6300	+5.000%	6	3,329	-85.714%
2026-05-22	0.6000	0.6000	0.5700	0.6000	-1.639%	6	3,335	-85.000%
2026-05-20	0.6100	0.6100	0.6100	0.6100	+35.556%	9	3,336	-85.246%
2026-05-19	0.4600	0.4600	0.3800	0.4500	+2.273%	21	3,363	-80.000%
2026-05-18	0.4400	0.4400	0.4400	0.4400	-2.222%	5	3,363	-79.545%
2026-05-15	0.4500	0.4500	0.4500	0.4500	+12.500%	2	3,363	-80.000%
2026-05-13	0.4200	0.4300	0.4000	0.4000	-9.091%	73	3,361	-77.500%
2026-05-12	0.4400	0.4400	0.4000	0.4400	-2.222%	38	3,355	-79.545%
2026-05-11	0.6000	0.6000	0.4400	0.4500	-18.182%	17	3,355	-80.000%
2026-05-08	0.5700	0.5700	0.5300	0.5500	-1.786%	26	3,334	-83.636%
2026-05-07	0.5300	0.5800	0.5300	0.5600	+14.286%	528	3,317	-83.929%
2026-05-06	0.4800	0.5000	0.4500	0.4900	0.000%	15	2,991	-81.633%
2026-05-05	0.4600	0.5500	0.4600	0.4900	-2.000%	720	2,994	-81.633%
2026-05-04	0.5700	0.5700	0.4800	0.5000	-23.077%	88	2,582	-82.000%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+1.563%	7	2,576	-86.154%
2026-04-30	0.5300	0.6400	0.5300	0.6400	+10.345%	57	2,576	-85.938%
2026-04-29	0.6000	0.6000	0.5800	0.5800	-10.769%	19	2,549	-84.483%
2026-04-28	0.7200	0.7200	0.6500	0.6500	-4.412%	4	2,546	-86.154%
2026-04-27	0.7300	0.7300	0.6800	0.6800	+4.615%	8	2,543	-86.765%
2026-04-24	0.6500	0.6500	0.6500	0.6500	+1.563%	10	2,543	-86.154%
2026-04-23	0.6500	0.6500	0.5900	0.6400	-5.882%	19	2,543	-85.938%
2026-04-22	0.7300	0.7300	0.6800	0.6800	-15.000%	20	2,539	-86.765%
2026-04-21	0.9000	0.9000	0.7400	0.8000	+3.896%	41	2,538	-88.750%
2026-04-20	0.6800	0.7800	0.6800	0.7700	+2.667%	98	2,538	-88.312%
2026-04-17	0.9000	0.9000	0.7000	0.7500	0.000%	34	2,535	-88.000%
2026-04-16	0.7800	0.8600	0.7500	0.7500	-2.597%	55	2,514	-88.000%
2026-04-15	0.6200	0.7700	0.6100	0.7700	+48.077%	42	2,495	-88.312%
2026-04-14	0.5000	0.5200	0.4800	0.5200	+20.930%	8	2,499	-82.692%
2026-04-13	0.4200	0.4300	0.4200	0.4300	-4.444%	5	2,493	-79.070%
2026-04-10	0.5000	0.5000	0.4200	0.4500	-10.000%	14	2,491	-80.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+11.111%	4	2,479	-82.000%
2026-04-08	0.5300	0.5300	0.4500	0.4500	-8.163%	1,482	2,479	-80.000%
2026-04-07	0.5500	0.5500	0.4900	0.4900	-12.500%	5	1,005	-81.633%
2026-04-06	0.7100	0.7100	0.5500	0.5600	-9.677%	55	1,004	-83.929%
2026-04-02	0.6000	0.7200	0.5500	0.6200	-8.824%	44	928	-85.484%
2026-04-01	0.9400	0.9400	0.6500	0.6800	-73.846%	407	928	-86.765%
2026-03-31	2.3400	2.6000	2.3400	2.6000	+13.537%	31	1,011	-96.538%
2026-03-30	2.3700	2.4500	2.2600	2.2900	+3.153%	150	982	-96.070%
2026-03-27	2.3500	2.3500	2.2000	2.2200	-5.532%	119	911	-95.946%
2026-03-26	2.8000	2.8000	2.2600	2.3500	-10.646%	380	966	-96.170%
2026-03-25	2.6500	2.6800	2.5200	2.6300	-9.622%	222	908	-96.578%
2026-03-24	3.0500	3.1000	2.9100	2.9100	+13.230%	121	914	-96.907%
2026-03-23	2.6200	2.7300	2.5700	2.5700	-3.019%	239	825	-96.498%
2026-03-20	2.8700	2.9700	2.6300	2.6500	-5.018%	200	825	-96.604%
2026-03-19	2.8200	2.8200	2.7500	2.7900	-6.061%	65	807	-96.774%
2026-03-18	3.1500	3.1500	2.8800	2.9700	-15.143%	130	863	-96.970%
2026-03-17	3.6500	3.6900	3.5000	3.5000	0.000%	131	818	-97.429%
2026-03-16	3.3100	3.5500	3.3100	3.5000	+9.375%	112	793	-97.429%
2026-03-13	3.3000	3.3000	3.2000	3.2000	-1.840%	16	773	-97.188%
2026-03-12	3.5500	3.5500	3.2500	3.2600	-14.211%	116	758	-97.239%
2026-03-11	4.4500	4.4500	3.7500	3.8000	-3.797%	101	652	-97.632%
2026-03-10	3.9500	3.9500	3.9500	3.9500	+1.282%	1	616	-97.722%
2026-03-09	3.8500	4.0000	3.8500	3.9000	-11.765%	8	615	-97.692%
2026-03-06	4.5300	4.5300	4.3500	4.4200	-3.493%	5	610	-97.964%
2026-03-05	5.0900	5.1000	4.5800	4.5800	-11.923%	69	608	-98.035%
2026-03-04	5.1500	5.3000	5.1500	5.2000	-5.455%	227	542	-98.269%
2026-03-03	5.5000	5.7000	5.3500	5.5000	-12.698%	13	421	-98.364%
2026-03-02	5.6500	6.3000	5.6500	6.3000	-4.401%	6	416	-98.571%
2026-02-27	6.5800	6.5900	6.5000	6.5900	-14.193%	13	417	-98.634%
2026-02-26	7.6800	7.6800	7.6800	7.6800	+1.722%	2	409	-98.828%
2026-02-25	7.5500	7.5500	7.5500	7.5500	+5.153%	2	409	-98.808%
2026-02-23	7.5000	7.5000	6.8000	7.1800	-20.222%	15	409	-98.747%
2026-02-20	8.9000	9.9200	8.9000	9.0000	-0.552%	44	404	-99.000%
2026-02-19	8.3000	9.0500	8.3000	9.0500	-1.093%	14	430	-99.006%
2026-02-18	8.6000	9.1500	8.6000	9.1500	+17.157%	39	436	-99.016%
2026-02-17	7.9000	7.9000	7.8100	7.8100	+5.541%	11	456	-98.848%
2026-02-13	7.1500	7.4000	7.0000	7.4000	+15.625%	13	458	-98.784%
2026-02-12	7.0500	7.0500	6.2000	6.4000	-9.220%	35	458	-98.594%
2026-02-11	6.8700	7.0500	6.8700	7.0500	-4.082%	12	460	-98.723%
2026-02-10	7.3500	7.3500	7.3500	7.3500	+1.519%	1	460	-98.776%
2026-02-09	7.2000	7.2600	7.2000	7.2400	-7.888%	9	460	-98.757%
2026-02-06	7.8600	7.8600	7.8600	7.8600	+7.967%	1	458	-98.855%
2026-02-05	7.0000	7.3100	7.0000	7.2800	-3.958%	22	458	-98.764%
2026-02-04	7.5800	7.5800	7.5800	7.5800	+22.456%	2	455	-98.813%
2026-02-03	7.0500	7.0500	6.1700	6.1900	-10.420%	9	453	-98.546%
2026-02-02	6.9000	6.9200	6.7500	6.9100	+3.134%	34	450	-98.698%
2026-01-30	6.9400	6.9600	6.4400	6.7000	-6.944%	34	450	-98.657%
2026-01-29	6.5500	7.2000	6.5500	7.2000	+3.004%	18	449	-98.750%
2026-01-28	7.6000	7.6000	6.9900	6.9900	-10.955%	38	449	-98.712%
2026-01-27	7.9000	7.9000	7.8500	7.8500	-10.897%	34	447	-98.854%
2026-01-26	8.8100	8.8100	8.8100	8.8100	+1.850%	1	437	-98.978%
2026-01-23	8.8200	8.8500	8.4900	8.6500	-2.260%	7	437	-98.960%
2026-01-21	8.8500	8.8500	8.8500	8.8500	+8.856%	2	431	-98.983%
2026-01-20	8.5000	8.5000	8.1300	8.1300	-14.421%	2	432	-98.893%
2026-01-14	9.5000	9.5000	9.5000	9.5000	-3.846%	1	432	-99.053%
2026-01-13	9.0500	9.8800	9.0500	9.8800	+6.237%	31	431	-99.089%
2026-01-12	8.4000	9.3000	8.4000	9.3000	+2.198%	16	401	-99.032%
2026-01-09	9.1000	9.1000	9.1000	9.1000	-1.622%	3	401	-99.011%
2026-01-08	7.2900	9.2500	7.2900	9.2500	+6.936%	9	398	-99.027%
2026-01-07	9.4000	9.4000	8.6300	8.6500	-8.174%	3	398	-98.960%
2026-01-06	8.6500	9.4200	8.6500	9.4200	+1.618%	4	396	-99.045%
2026-01-05	8.8000	9.3000	8.8000	9.2700	+12.364%	10	395	-99.029%
2026-01-02	8.5500	8.5500	7.9000	8.2500	-3.283%	14	395	-98.909%
2025-12-31	7.6000	8.5400	7.5500	8.5300	+32.248%	60	366	-98.945%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-6.522%	1	366	-98.605%
2025-12-29	6.6500	6.9000	6.6500	6.9000	+8.833%	9	366	-98.696%
2025-12-26	6.0500	6.4400	6.0500	6.3400	+5.667%	5	367	-98.580%
2025-12-24	5.9100	6.2600	5.9100	6.0000	+34.529%	5	363	-98.500%
2025-12-23	4.5600	4.6000	4.4600	4.4600	-3.043%	5	363	-97.982%
2025-12-22	5.1500	5.1500	4.3000	4.6000	-13.208%	16	361	-98.043%
2025-12-19	6.2000	6.4000	5.3000	5.3000	-49.038%	91	352	-98.302%
2025-12-17	10.4000	10.4000	10.4000	10.4000	-12.898%	1	291	-99.135%
2025-12-15	11.6500	12.0000	11.6500	11.9400	+2.139%	4	290	-99.246%
2025-12-12	11.6900	11.6900	11.6900	11.6900	+3.451%	1	286	-99.230%
2025-12-03	11.3000	11.3000	11.3000	11.3000	+5.116%	1	286	-99.204%
2025-12-02	10.5000	10.7500	10.5000	10.7500	-2.273%	4	286	-99.163%
2025-12-01	10.0500	11.0000	10.0500	11.0000	+15.789%	8	285	-99.182%
2025-11-25	9.5200	9.5200	9.5000	9.5000	+10.465%	18	285	-99.053%
2025-11-24	8.9000	9.1000	8.6000	8.6000	-4.972%	6	281	-98.953%
2025-11-21	9.0500	9.0500	9.0500	9.0500	+0.556%	30	278	-99.006%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+0.111%	5	284	-99.000%
2025-11-18	9.0400	9.7500	8.9900	8.9900	-4.868%	12	279	-98.999%
2025-11-17	9.4500	9.6700	9.2000	9.4500	-17.826%	91	267	-99.048%
2025-11-13	10.0000	11.5000	10.0000	11.5000	+10.577%	26	179	-99.217%
2025-11-12	10.4000	10.4500	10.3900	10.4000	+7.884%	57	174	-99.135%
2025-11-11	9.5000	9.6400	9.5000	9.6400	+13.412%	25	199	-99.066%
2025-11-07	9.5000	9.5000	8.5000	8.5000	-6.077%	10	189	-98.941%
2025-11-06	9.5500	9.5500	9.0500	9.0500	-2.688%	5	179	-99.006%
2025-11-05	8.8600	9.4800	8.8000	9.3000	+7.514%	5	174	-99.032%
2025-11-04	8.9500	8.9500	8.6500	8.6500	-6.989%	8	175	-98.960%
2025-11-03	10.1000	10.1000	9.3000	9.3000	-11.429%	50	121	-99.032%
2025-10-31	10.4600	10.5000	10.4600	10.5000	-3.670%	2	121	-99.143%
2025-10-29	11.6000	11.6000	10.9000	10.9000	-10.656%	5	119	-99.174%
2025-10-28	12.2000	12.2000	12.2000	12.2000	-9.630%	2	114	-99.262%
2025-10-23	13.5900	13.6000	13.5000	13.5000	+14.894%	4	114	-99.333%
2025-10-22	11.7500	11.7500	11.7500	11.7500	-4.082%	1	114	-99.234%
2025-10-14	12.2500	12.2500	12.2500	12.2500	+7.740%	2	115	-99.265%
2025-10-10	12.2000	12.2000	11.3700	11.3700	-8.306%	4	113	-99.208%
2025-10-09	12.8000	12.8000	12.4000	12.4000	-7.463%	3	113	-99.274%
2025-10-08	13.0500	13.4000	12.9000	13.4000	-1.034%	4	110	-99.328%
2025-10-07	13.9600	13.9600	13.4100	13.5400	-8.266%	8	100	-99.335%
2025-10-06	14.5700	14.7600	14.5700	14.7600	-8.607%	2	100	-99.390%
2025-10-03	16.1500	16.1500	16.1500	16.1500	-5.390%	2	100	-99.443%
2025-10-01	16.5000	17.0700	15.5500	17.0700	+21.929%	10	100	-99.473%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+3.321%	2	107	-99.357%
2025-09-26	13.5500	13.5500	13.5500	13.5500	-7.823%	5	105	-99.336%
2025-09-24	14.7000	14.7000	14.7000	14.7000	-2.778%	1	100	-99.388%
2025-09-23	15.0000	15.1200	15.0000	15.1200	+1.818%	2	99	-99.405%
2025-09-19	14.8500	14.8500	14.8500	14.8500	-4.502%	1	99	-99.394%
2025-09-18	15.5500	15.5500	15.5500	15.5500	-16.934%	1	99	-99.421%
2025-09-04	18.7200	18.7200	18.7200	18.7200	+5.703%	1	98	-99.519%
2025-09-02	17.7100	17.7100	17.7100	17.7100	-19.317%	1	99	-99.492%
2025-08-25	21.9500	21.9500	21.9500	21.9500	+14.323%	1	99	-99.590%
2025-08-21	19.2000	19.2000	19.2000	19.2000	0.000%	2	99	-99.531%
2025-08-20	19.2000	19.2000	19.2000	19.2000	-7.246%	1	99	-99.531%
2025-08-18	20.7000	20.7000	20.7000	20.7000	+10.695%	3	99	-99.565%
2025-08-12	18.7000	18.7000	18.7000	18.7000	+7.781%	2	98	-99.519%
2025-08-11	17.3500	17.3500	17.3500	17.3500	-3.127%	1	96	-99.481%
2025-08-04	17.9100	17.9100	17.9100	17.9100	-0.500%	1	95	-99.497%
2025-08-01	17.1000	18.0000	17.0000	18.0000	-18.256%	4	94	-99.500%
2025-07-28	22.0200	22.0200	22.0200	22.0200	+14.688%	2	94	-99.591%
2025-07-25	19.2000	19.2000	19.2000	19.2000	-4.478%	1	94	-99.531%
2025-07-23	19.9100	20.1000	19.9100	20.1000	+16.522%	3	93	-99.552%
2025-07-15	17.2500	17.2500	17.2500	17.2500	-0.576%	1	91	-99.478%
2025-07-11	17.3500	17.3500	17.3500	17.3500	-6.267%	1	92	-99.481%
2025-07-08	18.5100	18.5100	18.5100	18.5100	-9.707%	1	92	-99.514%
2025-07-07	19.8800	20.5500	19.8800	20.5000	-0.243%	11	91	-99.561%
2025-07-03	20.5500	20.5500	20.5500	20.5500	+15.775%	1	90	-99.562%
2025-07-01	17.4000	17.7500	17.4000	17.7500	+18.729%	2	90	-99.493%
2025-06-30	14.9500	14.9500	14.9500	14.9500	-15.057%	1	89	-99.398%
2025-06-27	15.7000	17.6000	15.7000	17.6000	+74.777%	7	90	-99.489%
2025-06-26	10.2000	10.5000	10.0700	10.0700	+2.755%	16	99	-99.106%
2025-06-25	9.9500	9.9500	9.7000	9.8000	-1.705%	7	90	-99.082%
2025-06-24	9.9500	10.0000	9.9500	9.9700	+4.398%	4	88	-99.097%
2025-06-23	9.5500	9.5500	9.5500	9.5500	+0.105%	1	85	-99.058%
2025-06-20	9.5400	9.5400	9.5400	9.5400	-0.832%	2	85	-99.057%
2025-06-18	9.6200	9.6200	9.6200	9.6200	-12.146%	3	85	-99.064%
2025-06-16	10.8600	11.0000	10.8600	10.9500	-10.246%	15	99	-99.178%
2025-06-11	12.2000	12.2000	12.2000	12.2000	+5.172%	3	86	-99.262%
2025-06-06	11.3200	11.6000	11.3200	11.6000	+0.520%	44	83	-99.224%
2025-06-05	11.5400	11.5400	11.5400	11.5400	+1.228%	20	81	-99.220%
2025-06-04	11.2000	11.4000	11.2000	11.4000	+4.587%	48	23	-99.211%
2025-06-03	10.7400	10.9000	10.7400	10.9000	-0.909%	2	23	-99.174%
2025-05-29	11.0000	11.0000	11.0000	11.0000	0.000%	20	21	-99.182%
2025-05-28	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-99.182%