Dark

NKE20260918C65
NKE Sep 18 2026 65.00 Call (NKE260918C00065000)
option OPRA

EOD

Jul 1, 2026

0.1000-28.571%(-0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.1000	0.0600	0.1000	-28.571%	14	7,346	0.000%
2026-06-30	0.1400	0.1500	0.1300	0.1400	+16.667%	78	7,337	-28.571%
2026-06-29	0.1000	0.1400	0.0900	0.1200	+20.000%	41	7,292	-16.667%
2026-06-26	0.1400	0.1400	0.1000	0.1000	0.000%	6	7,294	0.000%
2026-06-25	0.1200	0.1400	0.1000	0.1000	-28.571%	50	7,290	0.000%
2026-06-24	0.0800	0.1400	0.0800	0.1400	-17.647%	54	7,328	-28.571%
2026-06-23	0.1700	0.1700	0.1400	0.1700	-15.000%	147	7,319	-41.176%
2026-06-22	0.2500	0.3000	0.1800	0.2000	-31.034%	156	7,353	-50.000%
2026-06-18	0.2500	0.3800	0.2500	0.2900	+3.571%	156	7,314	-65.517%
2026-06-17	0.3200	0.3200	0.2800	0.2800	-17.647%	15	7,314	-64.286%
2026-06-16	0.3600	0.3600	0.3000	0.3400	+6.250%	526	7,314	-70.588%
2026-06-15	0.3700	0.4100	0.3200	0.3200	-3.030%	47	7,531	-68.750%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-15.385%	10	7,531	-69.697%
2026-06-11	0.3800	0.3900	0.3500	0.3900	+18.182%	8	7,531	-74.359%
2026-06-10	0.3900	0.4300	0.3300	0.3300	-21.429%	10	7,531	-69.697%
2026-06-09	0.3800	0.5700	0.3800	0.4200	+10.526%	15	7,533	-76.190%
2026-06-05	0.3600	0.3800	0.3600	0.3800	-7.317%	1,593	7,521	-73.684%
2026-06-04	0.4300	0.4300	0.4100	0.4100	-8.889%	2	6,899	-75.610%
2026-06-03	0.4000	0.4500	0.4000	0.4500	+7.143%	107	6,898	-77.778%
2026-06-02	0.5100	0.5100	0.4200	0.4200	-16.000%	21	6,798	-76.190%
2026-06-01	0.5000	0.5900	0.5000	0.5000	-5.660%	51	6,785	-80.000%
2026-05-29	0.6200	0.6200	0.5100	0.5300	-18.462%	27	6,761	-81.132%
2026-05-28	0.5900	0.6500	0.5900	0.6500	+32.653%	39	6,757	-84.615%
2026-05-27	0.5600	0.5600	0.4900	0.4900	0.000%	106	6,744	-79.592%
2026-05-26	0.4600	0.5000	0.4400	0.4900	+11.364%	23	6,848	-79.592%
2026-05-22	0.3700	0.4400	0.3700	0.4400	-10.204%	3	6,846	-77.273%
2026-05-21	0.4800	0.4900	0.4800	0.4900	+6.522%	6	6,846	-79.592%
2026-05-20	0.3900	0.5000	0.3900	0.4600	+43.750%	26	6,846	-78.261%
2026-05-19	0.4000	0.4000	0.3200	0.3200	-20.000%	11	6,845	-68.750%
2026-05-18	0.3300	0.4000	0.3000	0.4000	+14.286%	55	6,845	-75.000%
2026-05-15	0.3500	0.3600	0.3500	0.3500	-2.778%	52	6,845	-71.429%
2026-05-13	0.3600	0.3600	0.3600	0.3600	+2.857%	2	6,849	-72.222%
2026-05-12	0.3500	0.3500	0.3300	0.3500	0.000%	26	6,847	-71.429%
2026-05-11	0.5200	0.5200	0.3500	0.3500	-18.605%	26	6,847	-71.429%
2026-05-08	0.4300	0.4300	0.4300	0.4300	-4.444%	5	6,847	-76.744%
2026-05-07	0.4500	0.4500	0.4300	0.4500	+18.421%	5	6,847	-77.778%
2026-05-06	0.4200	0.4200	0.3800	0.3800	+5.556%	14	6,849	-73.684%
2026-05-05	0.4100	0.4100	0.3600	0.3600	-5.263%	11	6,846	-72.222%
2026-05-04	0.4500	0.4500	0.3800	0.3800	-19.149%	32	6,841	-73.684%
2026-05-01	0.5000	0.5000	0.4700	0.4700	-6.000%	3	6,845	-78.723%
2026-04-30	0.4500	0.5000	0.4300	0.5000	+13.636%	19	6,845	-80.000%
2026-04-29	0.4500	0.5100	0.4400	0.4400	-13.725%	18	6,850	-77.273%
2026-04-28	0.5500	0.5500	0.5100	0.5100	-7.273%	198	6,836	-80.392%
2026-04-27	0.5100	0.5500	0.4900	0.5500	+12.245%	10	7,027	-81.818%
2026-04-24	0.5100	0.5500	0.4900	0.4900	+8.889%	53	7,028	-79.592%
2026-04-23	0.4900	0.5000	0.4500	0.4500	-18.182%	276	7,030	-77.778%
2026-04-22	0.6100	0.6200	0.5500	0.5500	-9.836%	17	7,028	-81.818%
2026-04-21	0.6100	0.6200	0.5500	0.6100	-1.613%	76	6,996	-83.607%
2026-04-20	0.5100	0.6200	0.5100	0.6200	+6.897%	57	6,996	-83.871%
2026-04-17	0.6700	0.6700	0.5500	0.5800	-7.937%	29	7,000	-82.759%
2026-04-16	0.6500	0.6500	0.5300	0.6300	+10.526%	29	6,983	-84.127%
2026-04-15	0.5000	0.6000	0.5000	0.5700	+39.024%	49	6,979	-82.456%
2026-04-14	0.3500	0.4200	0.3500	0.4100	+17.143%	28	7,000	-75.610%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-2.778%	1	7,002	-71.429%
2026-04-10	0.4300	0.4300	0.3300	0.3600	-14.286%	345	7,001	-72.222%
2026-04-09	0.3500	0.4200	0.3500	0.4200	+13.514%	20	6,804	-76.190%
2026-04-08	0.4700	0.4700	0.3500	0.3700	-2.632%	134	6,799	-72.973%
2026-04-07	0.4200	0.4200	0.3500	0.3800	-15.556%	68	6,734	-73.684%
2026-04-06	0.4600	0.4900	0.4200	0.4500	-19.643%	52	6,742	-77.778%
2026-04-02	0.4800	0.5600	0.4500	0.5600	+5.660%	74	6,685	-82.143%
2026-04-01	0.4800	0.7700	0.4800	0.5300	-76.339%	256	6,685	-81.132%
2026-03-31	1.9500	2.2400	1.8500	2.2400	+24.444%	196	6,596	-95.536%
2026-03-30	1.7700	1.9600	1.7400	1.8000	+1.124%	162	6,514	-94.444%
2026-03-27	1.8400	1.8900	1.6800	1.7800	-4.301%	443	6,505	-94.382%
2026-03-26	2.1500	2.2000	1.8100	1.8600	-9.709%	217	6,228	-94.624%
2026-03-25	2.3300	2.3300	1.9500	2.0600	-8.850%	420	6,076	-95.146%
2026-03-24	2.1000	2.3900	2.1000	2.2600	+5.116%	170	5,821	-95.575%
2026-03-23	2.2000	2.2300	2.0300	2.1500	+2.381%	36	5,853	-95.349%
2026-03-20	2.3800	2.4000	2.1000	2.1000	-11.392%	95	5,845	-95.238%
2026-03-19	2.1000	2.3800	2.1000	2.3700	-0.837%	513	5,828	-95.781%
2026-03-18	2.5200	2.6400	2.3700	2.3900	-14.337%	35	5,701	-95.816%
2026-03-17	3.0100	3.0100	2.7400	2.7900	-0.357%	241	5,678	-96.416%
2026-03-16	2.6600	2.8500	2.6600	2.8000	+5.660%	270	5,653	-96.429%
2026-03-13	3.1000	3.1000	2.5500	2.6500	-0.376%	59	5,588	-96.226%
2026-03-12	3.0000	3.0000	2.6100	2.6600	-14.194%	229	5,571	-96.241%
2026-03-11	3.6000	3.6000	3.0500	3.1000	-3.125%	570	5,699	-96.774%
2026-03-10	3.5000	3.5000	3.1500	3.2000	-11.111%	247	5,146	-96.875%
2026-03-09	3.1000	3.6000	3.0900	3.6000	0.000%	100	4,965	-97.222%
2026-03-06	3.7000	3.7000	3.5200	3.6000	-8.397%	132	5,023	-97.222%
2026-03-05	4.2700	4.2700	3.7500	3.9300	-8.605%	201	4,963	-97.455%
2026-03-04	4.4000	4.4000	4.2400	4.3000	-5.495%	76	5,055	-97.674%
2026-03-03	4.9500	4.9500	4.3500	4.5500	-14.953%	61	5,021	-97.802%
2026-03-02	5.0000	5.5000	4.5500	5.3500	-5.310%	269	5,018	-98.131%
2026-02-27	5.4600	5.9500	5.4000	5.6500	-16.912%	244	4,777	-98.230%
2026-02-26	6.9200	6.9200	6.8000	6.8000	+5.919%	52	4,612	-98.529%
2026-02-25	6.7000	6.7000	6.4200	6.4200	-4.889%	73	4,584	-98.442%
2026-02-24	7.0000	7.0500	6.7500	6.7500	+10.656%	125	4,584	-98.519%
2026-02-23	5.9100	6.1000	5.7500	6.1000	-18.667%	2,132	4,707	-98.361%
2026-02-20	9.2000	9.2000	6.7000	7.5000	+3.878%	56	2,702	-98.667%
2026-02-19	7.2200	7.2200	7.2200	7.2200	-6.234%	4	2,707	-98.615%
2026-02-18	7.2500	7.8000	7.2500	7.7000	+11.594%	58	2,707	-98.701%
2026-02-17	6.6500	7.0000	6.6000	6.9000	+8.661%	29	2,688	-98.551%
2026-02-13	6.3700	6.3700	6.0000	6.3500	+20.952%	16	2,668	-98.425%
2026-02-12	5.8000	5.8000	5.2500	5.2500	-12.354%	13	2,668	-98.095%
2026-02-11	5.6900	6.0700	5.6500	5.9900	-4.921%	72	2,659	-98.331%
2026-02-10	6.0500	6.3000	6.0500	6.3000	+3.279%	7	2,654	-98.413%
2026-02-09	6.2000	6.3000	6.1000	6.1000	-8.955%	349	2,654	-98.361%
2026-02-06	6.7500	6.8000	6.7000	6.7000	+8.943%	35	2,440	-98.507%
2026-02-05	6.6000	6.6000	6.1500	6.1500	+21.782%	31	2,426	-98.374%
2026-02-03	5.5000	6.0000	5.0500	5.0500	-12.478%	25	2,437	-98.020%
2026-02-02	5.6000	5.8000	5.6000	5.7700	0.000%	41	2,437	-98.267%
2026-01-30	5.9400	5.9500	5.5400	5.7700	-8.413%	51	2,432	-98.267%
2026-01-29	5.6000	6.3000	5.6000	6.3000	+5.882%	38	2,428	-98.413%
2026-01-28	6.4900	6.4900	5.9500	5.9500	-8.462%	667	2,321	-98.319%
2026-01-27	6.8000	7.0100	6.3000	6.5000	-16.129%	80	1,766	-98.462%
2026-01-26	7.6700	7.7500	7.3500	7.7500	+5.156%	8	1,730	-98.710%
2026-01-23	7.8400	7.8400	7.3700	7.3700	-6.709%	12	1,735	-98.643%
2026-01-22	8.3800	8.5400	7.9000	7.9000	+9.722%	9	1,745	-98.734%
2026-01-21	7.0500	7.7900	7.0500	7.2000	-1.235%	59	1,744	-98.611%
2026-01-20	6.8000	7.5500	6.8000	7.2900	+0.552%	11	1,705	-98.628%
2026-01-16	7.1000	7.2700	6.9400	7.2500	-0.685%	46	1,696	-98.621%
2026-01-15	7.5500	7.5500	7.2000	7.3000	-11.408%	30	1,696	-98.630%
2026-01-14	8.8000	8.9000	8.1000	8.2400	-5.287%	9	1,693	-98.786%
2026-01-13	9.0500	9.0500	8.7000	8.7000	+7.407%	29	1,693	-98.851%
2026-01-12	7.7700	8.5000	7.6000	8.1000	-1.220%	12	1,677	-98.765%
2026-01-09	8.2500	8.7300	7.6500	8.2000	+2.500%	100	1,674	-98.780%
2026-01-08	6.5000	8.1000	6.3500	8.0000	+14.286%	229	1,664	-98.750%
2026-01-07	8.2800	8.2800	7.0000	7.0000	-11.392%	93	1,649	-98.571%
2026-01-06	7.1600	7.9000	7.1600	7.9000	0.000%	7	1,602	-98.734%
2026-01-05	7.3600	8.1000	7.3600	7.9000	+11.268%	22	1,604	-98.734%
2026-01-02	6.9800	7.1000	6.8000	7.1000	-4.184%	51	1,604	-98.592%
2025-12-31	6.4500	7.6500	6.4500	7.4100	+27.759%	287	1,492	-98.650%
2025-12-30	5.4500	5.8000	5.4500	5.8000	+1.222%	18	1,492	-98.276%
2025-12-29	5.5000	5.7500	5.4600	5.7300	+3.617%	19	1,482	-98.255%
2025-12-26	5.1500	5.5300	5.0500	5.5300	+6.346%	42	1,483	-98.192%
2025-12-24	4.8800	5.3000	4.8800	5.2000	+35.417%	209	1,461	-98.077%
2025-12-23	3.8000	3.8400	3.7500	3.8400	+3.784%	28	1,461	-97.396%
2025-12-22	4.6000	4.9000	3.6400	3.7000	-22.917%	86	1,439	-97.297%
2025-12-19	5.1500	5.4600	4.3000	4.8000	-47.541%	689	1,430	-97.917%
2025-12-18	9.4500	9.4500	9.1500	9.1500	+0.771%	10	1,380	-98.907%
2025-12-17	9.1500	9.1500	9.0800	9.0800	-7.817%	41	1,371	-98.899%
2025-12-16	10.0000	10.0000	9.8500	9.8500	-6.190%	2	1,334	-98.985%
2025-12-15	10.5000	10.5000	10.5000	10.5000	-4.110%	1	1,333	-99.048%
2025-12-12	11.0000	11.3000	10.9500	10.9500	+8.955%	7	1,332	-99.087%
2025-12-11	10.0000	10.0500	10.0000	10.0500	+9.477%	3	1,338	-99.005%
2025-12-10	8.3200	9.3200	8.3200	9.1800	+11.951%	59	1,335	-98.911%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-3.529%	1	1,333	-98.780%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-10.995%	3	1,332	-98.824%
2025-12-05	9.4800	9.5500	9.4800	9.5500	-2.551%	28	1,333	-98.953%
2025-12-03	9.8000	9.8000	9.8000	9.8000	+1.031%	1	1,312	-98.980%
2025-12-01	8.9800	9.7000	8.9800	9.7000	+7.539%	14	1,311	-98.969%
2025-11-28	9.0200	9.0200	9.0200	9.0200	+0.222%	1	1,303	-98.891%
2025-11-26	8.5500	9.0000	8.5500	9.0000	+9.756%	5	1,298	-98.889%
2025-11-25	8.3500	8.4500	8.2000	8.2000	-0.606%	451	1,298	-98.780%
2025-11-21	7.9000	8.3600	7.9000	8.2500	-1.786%	43	1,133	-98.788%
2025-11-20	8.2500	8.4000	8.2500	8.4000	+7.692%	20	1,126	-98.810%
2025-11-19	7.8000	7.8000	7.8000	7.8000	-1.391%	5	1,131	-98.718%
2025-11-18	7.6900	8.0000	7.5000	7.9100	-12.111%	135	1,126	-98.736%
2025-11-14	9.0000	9.2000	9.0000	9.0000	-6.250%	9	1,077	-98.889%
2025-11-13	9.7000	9.9700	9.6000	9.6000	+4.348%	4	1,068	-98.958%
2025-11-12	9.0500	9.3000	9.0000	9.2000	+10.843%	6	1,066	-98.913%
2025-11-11	7.9300	8.3000	7.9300	8.3000	+16.901%	2	1,059	-98.795%
2025-11-10	7.3000	7.3000	7.1000	7.1000	0.000%	6	1,059	-98.592%
2025-11-07	7.8000	7.9000	7.1000	7.1000	-10.127%	9	1,055	-98.592%
2025-11-06	8.4500	8.4500	7.7100	7.9000	-8.140%	429	1,050	-98.734%
2025-11-05	7.9700	8.6000	7.9000	8.6000	+6.568%	22	660	-98.837%
2025-11-04	8.0500	8.0700	8.0500	8.0700	-5.059%	8	638	-98.761%
2025-11-03	8.4500	9.0000	8.4500	8.5000	-8.700%	3	627	-98.824%
2025-10-31	9.4500	9.4800	9.3100	9.3100	-2.000%	8	627	-98.926%
2025-10-30	9.4000	9.9200	9.4000	9.5000	-0.210%	3	619	-98.947%
2025-10-29	11.0500	11.0500	9.4000	9.5200	-13.846%	31	616	-98.950%
2025-10-28	11.0500	11.0500	11.0500	11.0500	-9.426%	2	594	-99.095%
2025-10-23	12.2400	12.2400	12.2000	12.2000	+3.478%	2	592	-99.180%
2025-10-22	11.5300	11.7900	11.5300	11.7900	-2.723%	3	594	-99.152%
2025-10-21	12.0700	12.1200	12.0700	12.1200	+10.685%	20	597	-99.175%
2025-10-20	10.9500	11.1000	10.9500	10.9500	+5.797%	108	577	-99.087%
2025-10-17	10.6000	10.6000	10.3500	10.3500	-1.429%	6	471	-99.034%
2025-10-16	10.5000	10.5000	10.5000	10.5000	0.000%	1	465	-99.048%
2025-10-13	9.7700	10.5000	9.7700	10.5000	+10.526%	3	465	-99.048%
2025-10-10	11.0000	11.0000	9.5000	9.5000	-13.636%	17	464	-98.947%
2025-10-09	11.5500	11.5500	11.0000	11.0000	-6.383%	45	449	-99.091%
2025-10-08	11.7500	11.7500	11.7500	11.7500	-2.490%	1	405	-99.149%
2025-10-07	12.3000	12.3000	11.9500	12.0500	-11.397%	31	431	-99.170%
2025-10-06	13.7600	13.7600	13.2000	13.6000	-2.158%	7	431	-99.265%
2025-10-03	14.9000	14.9000	13.9000	13.9000	-9.740%	5	430	-99.281%
2025-10-02	15.8000	15.8000	15.4000	15.4000	+0.984%	5	429	-99.351%
2025-10-01	14.0000	15.2500	13.8000	15.2500	+22.490%	11	426	-99.344%
2025-09-30	12.3900	12.4500	12.3000	12.4500	0.000%	13	433	-99.197%
2025-09-29	12.2000	12.4500	12.2000	12.4500	+1.633%	3	424	-99.197%
2025-09-26	12.5000	12.5000	11.6500	12.2500	-9.527%	7	425	-99.184%
2025-09-24	13.2500	13.5400	13.2500	13.5400	-2.590%	4	418	-99.261%
2025-09-22	13.1000	13.9000	13.1000	13.9000	-4.336%	4	414	-99.281%
2025-09-18	14.5300	14.5300	14.5300	14.5300	+2.904%	1	410	-99.312%
2025-09-17	14.3900	14.3900	14.1200	14.1200	-6.614%	2	409	-99.292%
2025-09-15	15.1000	15.1200	15.0000	15.1200	+0.800%	6	409	-99.339%
2025-09-12	14.7500	15.0000	14.7500	15.0000	-6.250%	6	412	-99.333%
2025-09-09	16.0000	16.0000	16.0000	16.0000	+1.266%	2	406	-99.375%
2025-09-05	15.7500	16.0000	15.7500	15.8000	-4.532%	12	404	-99.367%
2025-09-03	16.5400	16.5500	16.5400	16.5500	+1.534%	2	392	-99.396%
2025-09-02	16.1500	16.3000	16.1500	16.3000	-12.834%	10	390	-99.387%
2025-08-27	18.6000	18.7000	18.6000	18.7000	-6.733%	6	380	-99.465%
2025-08-25	20.0900	20.0900	20.0500	20.0500	+4.974%	10	374	-99.501%
2025-08-18	19.1900	19.1900	19.1000	19.1000	+3.523%	2	384	-99.476%
2025-08-15	18.1500	18.4500	17.6500	18.4500	+4.237%	8	384	-99.458%
2025-08-14	17.5700	17.7900	17.4000	17.7000	-4.324%	13	381	-99.435%
2025-08-13	18.1500	18.5000	18.1500	18.5000	+9.467%	4	370	-99.459%
2025-08-04	16.9000	16.9000	16.9000	16.9000	-0.763%	2	368	-99.408%
2025-07-31	18.0100	18.0100	16.7000	17.0300	-4.860%	59	368	-99.413%
2025-07-30	19.0400	19.0500	17.8300	17.9000	-12.298%	16	367	-99.441%
2025-07-28	19.8000	20.7300	19.8000	20.4100	+14.599%	10	367	-99.510%
2025-07-24	17.8100	17.8100	17.8100	17.8100	+16.405%	2	369	-99.439%
2025-07-14	15.3000	15.3000	15.3000	15.3000	-8.108%	4	369	-99.346%
2025-07-08	16.7100	16.7500	16.6500	16.6500	-10.724%	19	373	-99.399%
2025-07-07	18.6500	18.6500	18.6500	18.6500	-1.842%	1	383	-99.464%
2025-07-03	19.0000	19.0000	19.0000	19.0000	+2.981%	1	381	-99.474%
2025-07-02	18.3200	18.4500	18.3200	18.4500	+15.313%	3	381	-99.458%
2025-07-01	16.4500	16.4500	16.0000	16.0000	+3.560%	3	382	-99.375%
2025-06-27	15.6900	16.0000	15.0000	15.4500	+72.626%	78	382	-99.353%
2025-06-26	8.9500	8.9500	8.9500	8.9500	+1.705%	10	426	-98.883%
2025-06-24	8.7200	8.8000	8.7200	8.8000	-3.297%	4	417	-98.864%
2025-06-23	8.9900	9.1000	8.9900	9.1000	+7.059%	6	423	-98.901%
2025-06-20	8.5000	8.5000	8.5000	8.5000	-0.817%	4	420	-98.824%
2025-06-18	8.6300	8.6300	8.5700	8.5700	-0.925%	6	418	-98.833%
2025-06-17	9.0500	9.0500	8.6500	8.6500	-11.735%	11	418	-98.844%
2025-06-16	9.9700	9.9700	9.7500	9.8000	+8.049%	372	408	-98.980%
2025-06-13	10.1500	10.1500	9.0000	9.0700	-9.300%	40	88	-98.897%
2025-06-12	10.0000	10.0500	10.0000	10.0000	-11.504%	4	74	-99.000%
2025-06-11	11.3000	11.3000	11.3000	11.3000	+3.670%	1	70	-99.115%
2025-06-10	10.4500	10.9500	10.4500	10.9000	+7.283%	4	71	-99.083%
2025-06-06	10.1600	10.1600	10.1600	10.1600	-2.961%	8	68	-99.016%
2025-06-05	10.5500	10.6500	10.4000	10.4700	+0.191%	58	64	-99.045%
2025-06-04	10.2500	10.4500	10.2500	10.4500	0.000%	43	42	-99.043%