Dark

NKE20260918C75
NKE Sep 18 2026 75.00 Call (NKE260918C00075000)
option OPRA

EOD

Jul 1, 2026

0.05000.000%(0.0000)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0100	0.1000	0.0100	0.0500	0.000%	205	3,066	0.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-28.571%	65	3,068	0.000%
2026-06-29	0.0600	0.0700	0.0600	0.0700	0.000%	63	3,068	-28.571%
2026-06-25	0.0700	0.0700	0.0700	0.0700	0.000%	3	3,129	-28.571%
2026-06-24	0.0700	0.0700	0.0700	0.0700	0.000%	10	3,129	-28.571%
2026-06-23	0.0800	0.0900	0.0600	0.0700	-12.500%	154	3,119	-28.571%
2026-06-22	0.1100	0.1200	0.0700	0.0800	-27.273%	58	3,014	-37.500%
2026-06-18	0.1100	0.1100	0.1100	0.1100	0.000%	6	3,004	-54.545%
2026-06-17	0.1300	0.1300	0.1100	0.1100	-21.429%	26	3,004	-54.545%
2026-06-16	0.1400	0.1400	0.1300	0.1400	0.000%	42	3,004	-64.286%
2026-06-15	0.1700	0.1700	0.1100	0.1400	+16.667%	46	2,985	-64.286%
2026-06-12	0.1100	0.1200	0.1100	0.1200	-33.333%	3	2,985	-58.333%
2026-06-11	0.1800	0.1800	0.1800	0.1800	+20.000%	3	2,985	-72.222%
2026-06-10	0.1700	0.1700	0.1500	0.1500	-11.765%	34	2,984	-66.667%
2026-06-08	0.1800	0.2000	0.1400	0.1700	-5.556%	27	2,962	-70.588%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-10.000%	40	2,957	-72.222%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,997	-75.000%
2026-06-03	0.2000	0.2000	0.1700	0.1800	-18.182%	29	2,998	-72.222%
2026-06-02	0.2000	0.2200	0.1800	0.2200	-18.519%	31	2,998	-77.273%
2026-06-01	0.2400	0.2800	0.2300	0.2700	+28.571%	80	2,983	-81.481%
2026-05-29	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,985	-76.190%
2026-05-27	0.2100	0.2300	0.2100	0.2300	+15.000%	18	2,985	-78.261%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-13.043%	1	2,988	-75.000%
2026-05-21	0.2300	0.2300	0.2300	0.2300	+35.294%	1	2,987	-78.261%
2026-05-19	0.1600	0.2000	0.1600	0.1700	+54.545%	16	2,987	-70.588%
2026-05-18	0.1100	0.1100	0.1100	0.1100	-35.294%	10	2,979	-54.545%
2026-05-15	0.1900	0.1900	0.1700	0.1700	-26.087%	2	2,979	-70.588%
2026-05-14	0.2300	0.2300	0.2300	0.2300	+35.294%	200	2,989	-78.261%
2026-05-13	0.1700	0.1700	0.1700	0.1700	+6.250%	5	2,784	-70.588%
2026-05-12	0.1600	0.1600	0.1400	0.1600	-11.111%	13	2,784	-68.750%
2026-05-11	0.1700	0.1800	0.1700	0.1800	+5.882%	8	2,784	-72.222%
2026-05-07	0.1500	0.1700	0.1500	0.1700	+13.333%	20	2,774	-70.588%
2026-05-06	0.2000	0.2000	0.1500	0.1500	-25.000%	183	2,756	-66.667%
2026-05-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,841	-75.000%
2026-04-30	0.2000	0.2300	0.1600	0.2000	0.000%	10	2,841	-75.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-13.043%	10	2,837	-75.000%
2026-04-28	0.2300	0.2300	0.2300	0.2300	+4.545%	3	2,827	-78.261%
2026-04-27	0.2300	0.2300	0.2200	0.2200	-12.000%	2	2,824	-77.273%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+25.000%	2	2,823	-80.000%
2026-04-23	0.2100	0.2100	0.2000	0.2000	-13.043%	17	2,823	-75.000%
2026-04-21	0.2400	0.2400	0.2300	0.2300	+4.545%	74	2,867	-78.261%
2026-04-17	0.2400	0.2400	0.2000	0.2200	+4.762%	43	2,867	-77.273%
2026-04-16	0.2300	0.2300	0.2100	0.2100	-8.696%	7	2,826	-76.190%
2026-04-15	0.2400	0.2400	0.2100	0.2300	+43.750%	123	2,825	-78.261%
2026-04-14	0.1700	0.1800	0.1600	0.1600	0.000%	37	2,720	-68.750%
2026-04-13	0.2000	0.2400	0.1600	0.1600	-5.882%	10	2,723	-68.750%
2026-04-10	0.1600	0.1900	0.1500	0.1700	-5.556%	113	2,724	-70.588%
2026-04-09	0.1800	0.2000	0.1800	0.1800	+5.882%	29	2,611	-72.222%
2026-04-08	0.2300	0.2300	0.1400	0.1700	-5.556%	12	2,603	-70.588%
2026-04-07	0.2200	0.2200	0.1800	0.1800	-25.000%	62	2,593	-72.222%
2026-04-06	0.2300	0.2400	0.1900	0.2400	+4.348%	71	2,567	-79.167%
2026-04-02	0.2500	0.2500	0.2300	0.2300	-11.538%	87	2,503	-78.261%
2026-04-01	0.3600	0.3600	0.0800	0.2600	-69.412%	360	2,503	-80.769%
2026-03-31	0.7600	0.8500	0.7300	0.8500	+18.056%	26	2,501	-94.118%
2026-03-30	0.7600	0.7900	0.7200	0.7200	0.000%	5	2,496	-93.056%
2026-03-27	0.6900	0.7500	0.6500	0.7200	+1.408%	50	2,495	-93.056%
2026-03-26	0.7700	0.7700	0.7100	0.7100	-10.127%	178	2,485	-92.958%
2026-03-25	0.9500	0.9600	0.7900	0.7900	-15.957%	77	2,359	-93.671%
2026-03-24	0.9100	0.9900	0.9100	0.9400	+16.049%	16	2,353	-94.681%
2026-03-23	0.7900	0.9500	0.7900	0.8100	-5.814%	34	2,346	-93.827%
2026-03-20	0.9100	0.9100	0.8600	0.8600	-12.245%	52	2,350	-94.186%
2026-03-19	0.9600	1.0300	0.9200	0.9800	-2.000%	23	2,340	-94.898%
2026-03-18	1.0200	1.0200	0.9800	1.0000	-15.966%	81	2,333	-95.000%
2026-03-17	1.3000	1.3000	1.1500	1.1900	-0.833%	142	2,271	-95.798%
2026-03-16	1.1400	1.2100	1.1300	1.2000	+3.448%	193	2,239	-95.833%
2026-03-13	1.1300	1.1600	1.0500	1.1600	+0.870%	84	2,073	-95.690%
2026-03-12	1.2400	1.2400	1.1000	1.1500	-13.534%	46	2,010	-95.652%
2026-03-11	1.5600	1.5600	1.3000	1.3300	-9.524%	164	1,981	-96.241%
2026-03-10	1.5000	1.5500	1.3800	1.4700	+5.000%	116	1,932	-96.599%
2026-03-09	1.3900	1.4500	1.3500	1.4000	-15.152%	60	1,833	-96.429%
2026-03-06	1.5700	1.6500	1.5300	1.6500	-3.509%	110	1,812	-96.970%
2026-03-05	1.8700	1.8800	1.7000	1.7100	-11.856%	183	1,789	-97.076%
2026-03-04	2.0000	2.0000	1.8800	1.9400	-4.902%	110	1,745	-97.423%
2026-03-03	2.2000	2.2000	1.9500	2.0400	-19.368%	45	1,719	-97.549%
2026-03-02	2.1000	2.6000	2.1000	2.5300	-1.938%	164	1,705	-98.024%
2026-02-27	2.5800	2.7700	2.5200	2.5800	-19.122%	123	1,692	-98.062%
2026-02-26	3.5500	3.5500	3.1900	3.1900	+4.934%	22	1,711	-98.433%
2026-02-25	3.1500	3.1500	3.0400	3.0400	-11.884%	12	1,710	-98.355%
2026-02-24	3.5700	3.5700	3.3500	3.4500	+18.151%	42	1,710	-98.551%
2026-02-23	2.9500	2.9500	2.7400	2.9200	-26.076%	35	1,670	-98.288%
2026-02-20	4.4000	4.6000	3.8900	3.9500	-1.250%	12	1,645	-98.734%
2026-02-18	3.6000	4.1000	3.6000	4.0000	+11.111%	56	1,642	-98.750%
2026-02-17	3.3300	3.6000	3.3300	3.6000	+12.500%	43	1,687	-98.611%
2026-02-13	3.1300	3.2000	2.9900	3.2000	+16.788%	9	1,703	-98.438%
2026-02-12	2.7400	2.7400	2.7400	2.7400	-5.517%	1	1,703	-98.175%
2026-02-11	2.9000	2.9000	2.8200	2.9000	-12.121%	19	1,704	-98.276%
2026-02-10	3.3000	3.4200	3.3000	3.3000	+5.096%	4	1,692	-98.485%
2026-02-05	3.1800	3.1800	2.9200	3.1400	-11.299%	3	1,690	-98.408%
2026-02-04	3.3500	3.5500	3.2700	3.5400	+36.154%	15	1,690	-98.588%
2026-02-03	2.9200	3.0000	2.6000	2.6000	-11.263%	17	1,682	-98.077%
2026-02-02	2.7900	2.9600	2.7900	2.9300	+5.776%	37	1,673	-98.294%
2026-01-30	2.8500	2.8900	2.7700	2.7700	-5.137%	7	1,674	-98.195%
2026-01-29	2.6500	2.9200	2.6500	2.9200	-2.667%	10	1,672	-98.288%
2026-01-28	3.1000	3.1000	3.0000	3.0000	-10.448%	3	1,668	-98.333%
2026-01-27	3.5500	3.5500	3.3500	3.3500	-14.103%	6	1,667	-98.507%
2026-01-26	3.9500	4.0500	3.7500	3.9000	0.000%	10	1,667	-98.718%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-8.235%	2	1,669	-98.718%
2026-01-22	4.4000	4.5500	4.2000	4.2500	+7.595%	16	1,668	-98.824%
2026-01-21	3.9200	4.0500	3.7900	3.9500	+16.176%	55	1,666	-98.734%
2026-01-20	3.5000	3.8500	3.4000	3.4000	-11.688%	237	1,627	-98.529%
2026-01-16	3.7500	3.8500	3.5000	3.8500	-2.532%	28	1,678	-98.701%
2026-01-15	4.3000	4.3000	3.7900	3.9500	-9.195%	206	1,678	-98.734%
2026-01-14	4.8100	4.9000	4.3000	4.3500	-9.375%	216	1,487	-98.851%
2026-01-13	4.8200	5.0000	4.7000	4.8000	+6.667%	410	1,685	-98.958%
2026-01-12	4.2500	4.7500	4.2500	4.5000	-3.846%	19	1,677	-98.889%
2026-01-09	4.5100	4.6800	4.3500	4.6800	+10.118%	224	1,679	-98.932%
2026-01-08	3.1500	4.4500	3.1500	4.2500	+11.842%	225	1,560	-98.824%
2026-01-07	4.5000	4.5000	3.8000	3.8000	-11.628%	20	1,725	-98.684%
2026-01-06	3.8000	4.3000	3.8000	4.3000	+2.625%	26	1,722	-98.837%
2026-01-05	3.8500	4.3500	3.8500	4.1900	+13.243%	242	1,531	-98.807%
2026-01-02	4.1000	4.1000	3.5800	3.7000	-7.500%	41	1,531	-98.649%
2025-12-31	3.3900	4.1200	3.3800	4.0000	+41.844%	63	1,515	-98.750%
2025-12-30	2.8000	2.8900	2.7000	2.8200	-2.083%	130	1,515	-98.227%
2025-12-29	2.8500	2.8900	2.7700	2.8800	+4.727%	37	1,481	-98.264%
2025-12-26	2.5200	2.7700	2.4500	2.7500	+12.245%	39	1,462	-98.182%
2025-12-24	2.1500	2.5100	2.1500	2.4500	+42.442%	52	1,427	-97.959%
2025-12-23	1.8000	1.8000	1.7200	1.7200	-2.825%	117	1,427	-97.093%
2025-12-22	2.2000	2.2000	1.7300	1.7700	-19.545%	152	1,480	-97.175%
2025-12-19	2.5100	2.7400	2.2000	2.2000	-58.095%	182	1,363	-97.727%
2025-12-18	5.5000	5.5800	5.2500	5.2500	-3.670%	92	1,292	-99.048%
2025-12-17	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,222	-99.083%
2025-12-16	6.0800	6.7000	5.7000	5.7500	-6.352%	34	1,221	-99.130%
2025-12-15	6.0100	6.4500	5.8100	6.1400	+2.333%	72	1,220	-99.186%
2025-12-12	6.5000	6.5000	6.0000	6.0000	-0.826%	3	1,232	-99.167%
2025-12-11	5.8000	6.2000	5.8000	6.0500	+10.000%	27	1,234	-99.174%
2025-12-10	5.5600	5.6700	5.5000	5.5000	+20.879%	5	1,228	-99.091%
2025-12-09	4.6000	4.6000	4.5400	4.5500	-1.087%	16	1,228	-98.901%
2025-12-08	5.1700	5.1700	4.6000	4.6000	-17.117%	9	1,224	-98.913%
2025-12-05	5.5500	5.5500	5.5500	5.5500	-3.478%	1	1,225	-99.099%
2025-12-03	5.6000	5.7500	5.5000	5.7500	+2.679%	42	1,224	-99.130%
2025-12-01	5.2000	5.6000	5.2000	5.6000	+13.131%	9	1,206	-99.107%
2025-11-28	4.9500	5.0000	4.9500	4.9500	-1.000%	80	1,206	-98.990%
2025-11-26	4.8500	5.1500	4.8500	5.0000	+1.420%	121	1,075	-99.000%
2025-11-25	4.9300	4.9300	4.9300	4.9300	+2.708%	50	1,075	-98.986%
2025-11-21	4.3500	4.8500	4.3500	4.8000	+7.865%	3	1,125	-98.958%
2025-11-18	4.4600	4.4600	4.4500	4.4500	-7.292%	49	1,123	-98.876%
2025-11-17	4.8000	5.2000	4.8000	4.8000	-8.571%	17	1,126	-98.958%
2025-11-14	5.4000	5.5000	5.2500	5.2500	-10.256%	41	1,120	-99.048%
2025-11-13	6.0000	6.0000	5.8500	5.8500	+6.364%	7	1,122	-99.145%
2025-11-12	5.2000	5.7500	5.2000	5.5000	+5.769%	293	1,123	-99.091%
2025-11-11	5.2000	5.2000	5.2000	5.2000	+26.214%	10	946	-99.038%
2025-11-10	4.1300	4.1300	4.0000	4.1200	-1.905%	24	946	-98.786%
2025-11-07	4.6800	4.6800	4.2000	4.2000	-13.934%	2	936	-98.810%
2025-11-05	4.5500	5.3000	4.4500	4.8800	+8.444%	14	936	-98.975%
2025-11-04	4.7500	4.8000	4.5000	4.5000	-9.091%	87	993	-98.889%
2025-11-03	5.2200	5.2200	4.9500	4.9500	-11.290%	30	965	-98.990%
2025-10-31	5.6300	5.6300	5.5800	5.5800	-5.424%	5	965	-99.104%
2025-10-29	6.1000	6.3000	5.6000	5.9000	-4.839%	218	962	-99.153%
2025-10-28	6.2000	6.2000	6.2000	6.2000	-15.875%	2	976	-99.194%
2025-10-27	7.8000	7.8000	7.3700	7.3700	+2.361%	2	975	-99.322%
2025-10-24	7.1900	7.2700	7.1900	7.2000	-3.743%	16	975	-99.306%
2025-10-23	7.2500	7.4800	7.2500	7.4800	+1.218%	7	979	-99.332%
2025-10-22	7.2500	7.4000	7.1000	7.3900	+4.379%	42	974	-99.323%
2025-10-21	7.4000	7.5500	7.0800	7.0800	+7.273%	47	977	-99.294%
2025-10-16	7.2000	7.2000	6.3500	6.6000	-5.714%	47	972	-99.242%
2025-10-15	7.1500	7.1500	6.9900	7.0000	+7.692%	407	968	-99.286%
2025-10-14	6.0000	6.6400	5.5500	6.5000	+1.881%	207	677	-99.231%
2025-10-13	5.7000	6.3800	5.6600	6.3800	+13.523%	112	662	-99.216%
2025-10-10	6.6600	6.6600	5.2900	5.6200	-14.977%	200	702	-99.110%
2025-10-09	7.3200	7.3200	6.6100	6.6100	-5.840%	21	602	-99.244%
2025-10-08	7.1500	7.1900	7.0200	7.0200	+0.286%	71	581	-99.288%
2025-10-07	8.2800	8.2800	7.0000	7.0000	-16.667%	58	465	-99.286%
2025-10-06	8.5000	8.6000	8.1000	8.4000	-4.977%	99	465	-99.405%
2025-10-03	9.6200	9.6200	8.8300	8.8400	-9.333%	19	436	-99.434%
2025-10-02	11.3300	11.3300	9.4500	9.7500	-0.510%	56	430	-99.487%
2025-10-01	8.2000	10.1400	8.2000	9.8000	+22.500%	212	453	-99.490%
2025-09-30	7.8500	8.0000	7.6000	8.0000	+7.383%	8	390	-99.375%
2025-09-29	7.4500	7.4500	7.4500	7.4500	-1.974%	13	389	-99.329%
2025-09-26	7.8000	7.8500	7.1000	7.6000	-1.299%	58	376	-99.342%
2025-09-25	7.7500	8.0000	7.7000	7.7000	-9.942%	25	351	-99.351%
2025-09-24	8.8000	8.8000	8.5500	8.5500	0.000%	52	327	-99.415%
2025-09-23	9.3500	9.3500	8.5500	8.5500	-3.825%	7	276	-99.415%
2025-09-22	8.4000	8.8900	8.4000	8.8900	+5.833%	4	274	-99.438%
2025-09-19	8.5500	8.5500	8.4000	8.4000	-6.145%	26	274	-99.405%
2025-09-18	9.1500	9.1500	8.8500	8.9500	-0.996%	6	255	-99.441%
2025-09-17	9.0000	9.0400	9.0000	9.0400	-3.316%	8	253	-99.447%
2025-09-16	9.3500	9.3500	9.3500	9.3500	-3.008%	3	251	-99.465%
2025-09-15	9.6400	9.6400	9.6400	9.6400	-0.619%	1	251	-99.481%
2025-09-12	9.8500	9.8500	9.2500	9.7000	-8.491%	25	251	-99.485%
2025-09-11	10.5800	10.8100	10.5700	10.6000	+2.119%	10	243	-99.528%
2025-09-10	10.6400	10.6400	10.3800	10.3800	-1.143%	4	248	-99.518%
2025-09-09	9.9100	10.5000	9.9100	10.5000	+1.744%	6	249	-99.524%
2025-09-08	10.3500	10.6600	10.3000	10.3200	-0.097%	20	255	-99.516%
2025-09-05	10.6000	10.6000	10.3300	10.3300	-8.987%	6	244	-99.516%
2025-09-04	11.3500	11.3500	11.1000	11.3500	+4.128%	13	240	-99.559%
2025-09-03	10.6000	10.9000	10.6000	10.9000	+2.830%	4	247	-99.541%
2025-09-02	11.1600	11.2100	10.5700	10.6000	-18.774%	17	244	-99.528%
2025-08-28	13.4500	13.4500	12.8500	13.0500	-1.361%	3	238	-99.617%
2025-08-26	13.2300	13.2300	13.2300	13.2300	-6.170%	1	237	-99.622%
2025-08-25	13.8800	14.1000	13.7600	14.1000	+6.899%	3	237	-99.645%
2025-08-22	13.1900	13.1900	13.1900	13.1900	+17.244%	1	238	-99.621%
2025-08-21	11.2500	11.2500	11.2500	11.2500	-4.661%	1	238	-99.556%
2025-08-20	12.2500	12.2500	11.8000	11.8000	-11.809%	5	238	-99.576%
2025-08-19	13.3800	13.3800	13.3800	13.3800	+4.125%	1	236	-99.626%
2025-08-18	12.9900	12.9900	12.8300	12.8500	+6.816%	7	236	-99.611%
2025-08-15	12.1000	12.1000	11.7000	12.0300	+2.383%	20	237	-99.584%
2025-08-14	11.4500	11.9000	11.4500	11.7500	-6.375%	5	237	-99.574%
2025-08-13	12.3700	12.5500	12.3000	12.5500	+15.668%	5	236	-99.602%
2025-08-12	11.2900	11.4000	10.8500	10.8500	+2.844%	21	237	-99.539%
2025-08-11	10.1400	10.5500	9.8500	10.5500	+1.442%	8	225	-99.526%
2025-08-08	10.4000	10.4000	10.4000	10.4000	+4.000%	2	220	-99.519%
2025-08-07	10.0000	10.0000	10.0000	10.0000	-13.420%	1	218	-99.500%
2025-08-06	11.5000	11.5500	11.5000	11.5500	+6.944%	4	218	-99.567%
2025-08-04	11.1000	11.1000	10.8000	10.8000	-1.370%	4	214	-99.537%
2025-08-01	10.4300	10.9500	10.4300	10.9500	-2.493%	6	214	-99.543%
2025-07-31	11.2000	11.2300	11.2000	11.2300	-9.216%	3	214	-99.555%
2025-07-30	12.2500	12.4000	12.2500	12.3700	-7.479%	8	212	-99.596%
2025-07-29	13.3700	13.3700	13.3700	13.3700	-4.158%	1	207	-99.626%
2025-07-28	14.0700	14.0700	13.9500	13.9500	+14.626%	21	207	-99.642%
2025-07-25	11.8500	12.2200	11.8500	12.1700	-3.413%	12	187	-99.589%
2025-07-23	12.3200	12.6000	12.3200	12.6000	+13.004%	2	177	-99.603%
2025-07-22	11.1500	11.1500	11.1500	11.1500	-0.889%	3	176	-99.552%
2025-07-21	11.0500	11.2500	10.9700	11.2500	+12.500%	5	173	-99.556%
2025-07-18	10.3500	10.3500	9.8000	10.0000	-4.489%	63	174	-99.500%
2025-07-17	10.5500	10.5500	10.4700	10.4700	+5.226%	3	134	-99.522%
2025-07-15	10.3000	10.3000	9.9500	9.9500	-9.132%	14	133	-99.497%
2025-07-09	11.8200	11.8200	10.9500	10.9500	-4.783%	2	124	-99.543%
2025-07-08	9.7000	11.5000	9.7000	11.5000	-11.538%	3	123	-99.565%
2025-07-07	13.2000	13.2000	12.4700	13.0000	-1.515%	59	123	-99.615%
2025-07-03	13.2500	13.9400	12.5000	13.2000	+3.286%	17	92	-99.621%
2025-07-02	11.5400	13.4500	11.5400	12.7800	+18.773%	41	92	-99.609%
2025-07-01	10.6300	11.0500	9.8700	10.7600	+13.862%	10	74	-99.535%
2025-06-30	9.2800	10.0000	9.2800	9.4500	-6.436%	53	76	-99.471%
2025-06-27	10.7500	10.7500	10.1000	10.1000	+77.193%	3	28	-99.505%
2025-06-23	5.3700	5.7000	5.0300	5.7000	-15.556%	26	26	-99.123%
2025-06-11	6.6600	6.7500	6.6600	6.7500	+12.500%	2	4	-99.259%
2025-06-03	6.0000	6.0000	6.0000	6.0000	-9.774%	1	2	-99.167%
2025-05-27	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-99.248%