Dark

NKE20260918C85
NKE Sep 18 2026 85.00 Call (NKE260918C00085000)
option OPRA

EOD

Jul 1, 2026

0.0400-42.857%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0400	0.0400	0.0400	-42.857%	3	3,234	0.000%
2026-06-30	0.0700	0.0700	0.0700	0.0700	+40.000%	6	3,234	-42.857%
2026-06-29	0.0600	0.0600	0.0400	0.0500	+25.000%	7	3,229	-20.000%
2026-06-22	0.0600	0.0600	0.0400	0.0400	-50.000%	44	3,228	0.000%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-27.273%	5	3,248	-50.000%
2026-06-16	0.1100	0.1100	0.1100	0.1100	+37.500%	10	3,248	-63.636%
2026-06-12	0.0800	0.0800	0.0800	0.0800	0.000%	20	3,248	-50.000%
2026-06-11	0.0800	0.0800	0.0800	0.0800	0.000%	2	3,248	-50.000%
2026-06-10	0.0800	0.0800	0.0800	0.0800	-27.273%	4	3,248	-50.000%
2026-06-09	0.1300	0.1300	0.1100	0.1100	+10.000%	13	3,248	-63.636%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,260	-60.000%
2026-06-05	0.0900	0.0900	0.0900	0.0900	-25.000%	1	3,261	-55.556%
2026-06-01	0.1000	0.1200	0.1000	0.1200	+9.091%	2	3,262	-66.667%
2026-05-29	0.1300	0.1300	0.0900	0.1100	-21.429%	9	3,264	-63.636%
2026-05-28	0.1500	0.1500	0.1400	0.1400	+7.692%	12	3,265	-71.429%
2026-05-27	0.1300	0.1300	0.1300	0.1300	+8.333%	80	3,263	-69.231%
2026-05-26	0.1200	0.1200	0.1200	0.1200	+9.091%	4	3,183	-66.667%
2026-05-22	0.1100	0.1100	0.1100	0.1100	-8.333%	1	3,179	-63.636%
2026-05-19	0.1200	0.1200	0.1200	0.1200	-7.692%	2	3,180	-66.667%
2026-05-14	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,181	-69.231%
2026-05-13	0.1200	0.1200	0.1200	0.1200	+20.000%	3	3,178	-66.667%
2026-05-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,178	-60.000%
2026-05-11	0.1300	0.1700	0.0500	0.1000	-23.077%	13	3,178	-60.000%
2026-05-05	0.1300	0.1300	0.1300	0.1300	+8.333%	2	3,168	-69.231%
2026-04-30	0.1300	0.1300	0.1200	0.1200	0.000%	5	3,168	-66.667%
2026-04-29	0.1200	0.1200	0.1200	0.1200	0.000%	1	3,167	-66.667%
2026-04-24	0.1200	0.1200	0.1200	0.1200	-7.692%	1	3,168	-66.667%
2026-04-22	0.1200	0.1300	0.1200	0.1300	0.000%	140	3,168	-69.231%
2026-04-21	0.1400	0.1400	0.1200	0.1300	+8.333%	15	3,141	-69.231%
2026-04-20	0.1400	0.1400	0.1200	0.1200	+9.091%	11	3,141	-66.667%
2026-04-17	0.1200	0.1200	0.1000	0.1100	-15.385%	4	3,136	-63.636%
2026-04-16	0.1200	0.1300	0.1200	0.1300	-7.143%	9	3,135	-69.231%
2026-04-15	0.1400	0.1400	0.1400	0.1400	+27.273%	5	3,127	-71.429%
2026-04-14	0.1100	0.1100	0.0900	0.1100	+10.000%	28	3,132	-63.636%
2026-04-13	0.1000	0.1200	0.1000	0.1000	0.000%	25	3,117	-60.000%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-28.571%	20	3,105	-60.000%
2026-04-06	0.1500	0.1500	0.1400	0.1400	0.000%	18	3,099	-71.429%
2026-04-02	0.2000	0.2000	0.1400	0.1400	-26.316%	11	3,092	-71.429%
2026-04-01	0.1500	0.1900	0.1300	0.1900	-45.714%	35	3,092	-78.947%
2026-03-31	0.3400	0.3500	0.3400	0.3500	+25.000%	33	3,086	-88.571%
2026-03-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,081	-85.714%
2026-03-27	0.2800	0.3000	0.2800	0.3000	-28.571%	3	3,080	-86.667%
2026-03-26	0.3300	0.4200	0.3300	0.4200	+10.526%	2	3,078	-90.476%
2026-03-23	0.4000	0.4000	0.3800	0.3800	-7.317%	3	3,079	-89.474%
2026-03-20	0.4100	0.4100	0.4100	0.4100	-6.818%	1	3,079	-90.244%
2026-03-19	0.4400	0.4400	0.4400	0.4400	-6.383%	10	3,080	-90.909%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-24.194%	7	3,085	-91.489%
2026-03-17	0.6200	0.6200	0.6200	0.6200	+14.815%	22	3,092	-93.548%
2026-03-16	0.5500	0.6700	0.5400	0.5400	-5.263%	16	3,114	-92.593%
2026-03-13	0.5000	0.5700	0.5000	0.5700	-6.557%	8	3,118	-92.982%
2026-03-11	0.6500	0.6500	0.5900	0.6100	-12.857%	26	3,116	-93.443%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-12.500%	2	3,094	-94.286%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-6.977%	2	3,093	-95.000%
2026-03-05	0.8600	0.8600	0.8600	0.8600	-4.444%	20	3,093	-95.349%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-11.765%	5	3,093	-95.556%
2026-03-03	1.0600	1.1000	1.0200	1.0200	-3.774%	200	3,091	-96.078%
2026-03-02	1.0200	1.0600	1.0200	1.0600	-35.758%	50	3,279	-96.226%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+6.452%	1	3,279	-97.576%
2026-02-25	1.5500	1.5500	1.5500	1.5500	+22.047%	1	3,278	-97.419%
2026-02-23	1.5400	1.5600	1.2700	1.2700	-27.841%	222	3,278	-96.850%
2026-02-20	1.3800	1.7600	1.3800	1.7600	-10.660%	2	3,353	-97.727%
2026-02-18	1.9100	1.9700	1.9100	1.9700	+12.571%	2	3,353	-97.970%
2026-02-17	1.6500	1.7500	1.6500	1.7500	+16.667%	4	3,352	-97.714%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+4.895%	1	3,352	-97.333%
2026-02-12	1.3300	1.4300	1.3100	1.4300	-9.494%	194	3,352	-97.203%
2026-02-10	1.4600	1.5800	1.4600	1.5800	0.000%	37	3,206	-97.468%
2026-02-09	1.5800	1.5800	1.5800	1.5800	-9.714%	1	3,194	-97.468%
2026-02-06	1.7500	1.7500	1.7500	1.7500	+6.061%	1	3,193	-97.714%
2026-02-05	1.6500	1.6500	1.6500	1.6500	+11.486%	100	3,193	-97.576%
2026-02-04	1.4800	1.4800	1.4800	1.4800	+21.311%	1	3,293	-97.297%
2026-02-03	1.2700	1.2700	1.2200	1.2200	-19.737%	4	3,293	-96.721%
2026-02-02	1.4200	1.5200	1.4200	1.5200	+8.571%	12	3,295	-97.368%
2026-01-30	1.4000	1.4000	1.4000	1.4000	-9.091%	2	3,285	-97.143%
2026-01-29	1.4000	1.6400	1.4000	1.5400	+9.220%	34	3,283	-97.403%
2026-01-28	1.5400	1.6500	1.4100	1.4100	-19.886%	24	3,304	-97.163%
2026-01-27	1.9300	1.9300	1.7600	1.7600	-12.438%	5	3,305	-97.727%
2026-01-26	2.0700	2.0700	2.0100	2.0100	-2.899%	2	3,302	-98.010%
2026-01-23	2.0000	2.0700	1.8900	2.0700	-2.358%	12	3,301	-98.068%
2026-01-22	2.2300	2.2300	2.1200	2.1200	+12.169%	2	3,297	-98.113%
2026-01-16	1.8900	1.8900	1.8900	1.8900	-5.500%	1	3,297	-97.884%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-5.660%	1	3,297	-98.000%
2026-01-12	2.1200	2.1200	2.1200	2.1200	-7.018%	11	3,297	-98.113%
2026-01-09	2.2200	2.4200	2.2200	2.2800	+9.615%	10	3,297	-98.246%
2026-01-08	1.7200	2.0800	1.7200	2.0800	-1.887%	12	3,291	-98.077%
2026-01-07	2.1200	2.1200	2.1200	2.1200	+1.923%	6	3,279	-98.113%
2026-01-06	1.9900	2.0800	1.9900	2.0800	-7.556%	24	3,276	-98.077%
2026-01-05	2.2000	2.2600	2.0900	2.2500	+18.421%	304	2,951	-98.222%
2026-01-02	1.9000	1.9000	1.9000	1.9000	-10.377%	2	2,951	-97.895%
2025-12-31	1.7700	2.1800	1.7700	2.1200	+41.333%	25	2,942	-98.113%
2025-12-29	1.5000	1.5000	1.5000	1.5000	+9.489%	3	2,942	-97.333%
2025-12-26	1.3300	1.4100	1.3300	1.3700	+9.600%	4	2,942	-97.080%
2025-12-24	1.4500	1.4500	1.2500	1.2500	+42.045%	15	2,932	-96.800%
2025-12-23	0.8500	0.8800	0.8500	0.8800	-2.222%	11	2,932	-95.455%
2025-12-22	1.0900	1.0900	0.8400	0.9000	-12.621%	93	2,937	-95.556%
2025-12-19	1.3800	1.3800	1.0300	1.0300	-63.082%	57	2,917	-96.117%
2025-12-18	2.9400	2.9900	2.7900	2.7900	-11.429%	121	2,905	-98.566%
2025-12-17	2.7600	3.1500	2.7600	3.1500	-4.545%	10	2,834	-98.730%
2025-12-15	3.2500	3.3300	3.2500	3.3000	+3.125%	45	2,840	-98.788%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+31.687%	5	2,798	-98.750%
2025-12-09	2.4300	2.4300	2.4300	2.4300	-16.207%	1	2,798	-98.354%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+2.473%	1	2,797	-98.621%
2025-11-26	2.8300	2.8300	2.8300	2.8300	+2.909%	2	2,796	-98.587%
2025-11-25	2.7500	2.7500	2.7500	2.7500	+5.769%	2	2,796	-98.545%
2025-11-21	2.6800	2.6800	2.6000	2.6000	-2.985%	20	2,795	-98.462%
2025-11-19	2.6800	2.6800	2.6800	2.6800	-9.764%	13	2,775	-98.507%
2025-11-14	2.9700	2.9700	2.9700	2.9700	0.000%	3	2,775	-98.653%
2025-11-11	3.0500	3.0500	2.9700	2.9700	+25.847%	7	2,778	-98.653%
2025-11-10	2.7700	2.7700	2.3600	2.3600	-3.673%	6	2,772	-98.305%
2025-11-07	2.4500	2.4500	2.4500	2.4500	-19.672%	1	2,774	-98.367%
2025-11-05	2.6000	3.1500	2.6000	3.0500	+14.662%	10	2,773	-98.689%
2025-11-04	2.7700	2.7800	2.6500	2.6600	-11.037%	26	2,779	-98.496%
2025-11-03	2.8500	2.9900	2.8500	2.9900	-8.000%	11	2,792	-98.662%
2025-10-31	3.4000	3.4000	3.2500	3.2500	-4.412%	4	2,792	-98.769%
2025-10-30	3.4000	3.4000	3.4000	3.4000	+1.493%	1	2,788	-98.824%
2025-10-29	3.6500	3.7500	3.3500	3.3500	-13.660%	80	2,787	-98.806%
2025-10-28	3.8800	3.8800	3.8800	3.8800	-3.000%	10	2,833	-98.969%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-5.882%	2	2,843	-99.000%
2025-10-24	4.1500	4.2500	4.1500	4.2500	-0.932%	5	2,843	-99.059%
2025-10-22	4.2900	4.2900	4.2900	4.2900	+4.126%	1	2,843	-99.068%
2025-10-21	4.2500	4.3400	4.1200	4.1200	+11.051%	18	2,837	-99.029%
2025-10-16	4.2000	4.3000	3.7100	3.7100	+12.424%	51	2,830	-98.922%
2025-10-13	3.6000	3.6000	3.3000	3.3000	-1.198%	5	2,881	-98.788%
2025-10-10	3.8800	3.8800	3.2500	3.3400	-18.735%	9	2,885	-98.802%
2025-10-09	4.1300	4.1300	4.1000	4.1100	-2.837%	4	2,885	-99.027%
2025-10-08	4.0000	4.2300	4.0000	4.2300	+3.171%	3	2,885	-99.054%
2025-10-07	4.8100	4.8100	4.1000	4.1000	-13.684%	7	2,883	-99.024%
2025-10-06	5.1900	5.1900	4.7500	4.7500	-8.654%	9	2,883	-99.158%
2025-10-03	6.0000	6.0000	5.2000	5.2000	-20.000%	6	2,883	-99.231%
2025-10-02	6.5000	6.5000	6.5000	6.5000	+11.111%	2	2,883	-99.385%
2025-10-01	6.4500	6.4500	5.8000	5.8500	+24.468%	91	2,881	-99.316%
2025-09-30	4.7000	4.7000	4.7000	4.7000	+3.524%	1	2,932	-99.149%
2025-09-29	4.5000	4.5400	4.5000	4.5400	+0.889%	18	2,931	-99.119%
2025-09-26	4.5900	4.5900	4.2400	4.5000	0.000%	29	2,931	-99.111%
2025-09-25	4.5900	4.5900	4.5000	4.5000	-10.891%	2	2,925	-99.111%
2025-09-24	5.0000	5.1500	5.0000	5.0500	-9.009%	9	2,925	-99.208%
2025-09-23	5.7000	5.7000	5.5500	5.5500	+2.210%	14	2,925	-99.279%
2025-09-22	5.4500	5.5000	5.4300	5.4300	+6.471%	59	2,928	-99.263%
2025-09-19	5.2500	5.2500	5.1000	5.1000	-3.774%	28	2,928	-99.216%
2025-09-18	5.5000	5.5000	5.3000	5.3000	-2.752%	5	2,928	-99.245%
2025-09-17	5.3500	5.4500	5.3500	5.4500	-5.217%	38	2,927	-99.266%
2025-09-16	5.9000	5.9000	5.6000	5.7500	-2.542%	76	2,927	-99.304%
2025-09-15	5.9700	5.9700	5.9000	5.9000	+5.357%	18	2,927	-99.322%
2025-09-12	5.8500	5.8500	5.6000	5.6000	-15.023%	51	2,931	-99.286%
2025-09-11	6.5900	6.5900	6.5900	6.5900	+8.033%	1	2,978	-99.393%
2025-09-10	6.4500	6.4500	6.1000	6.1000	0.000%	56	2,978	-99.344%
2025-09-09	6.3000	6.3000	6.1000	6.1000	-4.688%	51	2,979	-99.344%
2025-09-05	6.4000	6.4000	6.4000	6.4000	-4.335%	1	2,929	-99.375%
2025-09-02	6.7500	6.7500	6.5500	6.6900	-20.357%	12	2,929	-99.402%
2025-08-29	8.4000	8.4000	8.4000	8.4000	-0.592%	15	2,920	-99.524%
2025-08-28	8.4500	8.4500	8.4500	8.4500	-3.649%	5	2,920	-99.527%
2025-08-27	8.7700	8.7700	8.7700	8.7700	-1.682%	1	2,920	-99.544%
2025-08-26	8.9100	8.9200	8.9100	8.9200	+4.327%	3	2,918	-99.552%
2025-08-25	8.5500	8.5500	8.5500	8.5500	0.000%	2	2,918	-99.532%
2025-08-22	8.4500	8.5500	8.4500	8.5500	+11.039%	3	2,916	-99.532%
2025-08-19	7.7800	7.7800	7.7000	7.7000	-4.348%	2,003	2,916	-99.481%
2025-08-18	8.0800	8.3800	8.0500	8.0500	+3.737%	28	916	-99.503%
2025-08-15	7.7600	7.7600	7.7600	7.7600	+3.467%	4	904	-99.485%
2025-08-14	7.5400	7.5900	7.4500	7.5000	-6.133%	4	900	-99.467%
2025-08-13	7.9900	7.9900	7.9900	7.9900	+16.642%	1	899	-99.499%
2025-08-12	6.8500	6.8500	6.8500	6.8500	+6.864%	1	900	-99.416%
2025-08-11	6.4100	6.4100	6.4100	6.4100	-0.156%	2	899	-99.376%
2025-08-08	6.4200	6.4200	6.4200	6.4200	-6.957%	4	898	-99.377%
2025-08-07	6.9000	6.9000	6.9000	6.9000	-5.738%	1	898	-99.420%
2025-08-06	7.3200	7.3200	7.3200	7.3200	+7.647%	2	898	-99.454%
2025-08-05	6.7500	6.8000	6.7500	6.8000	0.000%	17	900	-99.412%
2025-08-04	6.8000	6.8000	6.8000	6.8000	+5.426%	1	900	-99.412%
2025-08-01	6.1000	6.5000	6.1000	6.4500	-11.644%	17	900	-99.380%
2025-07-31	7.3000	7.3000	7.3000	7.3000	-9.317%	2	900	-99.452%
2025-07-30	8.0500	8.0500	8.0500	8.0500	-7.471%	4	900	-99.503%
2025-07-29	8.7000	9.2000	8.7000	8.7000	-6.250%	19	900	-99.540%
2025-07-28	8.8000	9.3100	8.7300	9.2800	+22.914%	19	900	-99.569%
2025-07-24	8.2500	8.2500	7.5500	7.5500	-6.211%	15	890	-99.470%
2025-07-23	7.7500	8.0500	7.7500	8.0500	+8.054%	4	890	-99.503%
2025-07-22	7.4500	7.4500	7.4500	7.4500	+2.759%	2	888	-99.463%
2025-07-21	7.2500	7.2500	7.2500	7.2500	+15.262%	2	888	-99.448%
2025-07-18	6.2900	6.2900	6.2900	6.2900	-4.697%	1	888	-99.364%
2025-07-17	6.6000	6.6000	6.6000	6.6000	+1.538%	3	887	-99.394%
2025-07-14	6.5000	6.5000	6.5000	6.5000	-5.109%	2	887	-99.385%
2025-07-11	6.7400	6.8500	6.7400	6.8500	-3.521%	2	886	-99.416%
2025-07-09	7.6100	7.6100	7.1000	7.1000	-2.740%	4	886	-99.437%
2025-07-08	7.8000	7.8100	7.2500	7.3000	-14.118%	276	886	-99.452%
2025-07-07	8.8200	8.8200	8.5000	8.5000	-2.299%	86	622	-99.529%
2025-07-02	7.5000	8.7700	7.4000	8.7000	+52.098%	502	536	-99.540%
2025-06-30	7.5000	7.5000	5.7200	5.7200	-14.627%	13	103	-99.301%
2025-06-27	5.9700	7.4400	5.9700	6.7000	+97.059%	73	90	-99.403%
2025-06-26	3.4000	3.4000	3.4000	3.4000	+8.974%	6	49	-98.824%
2025-06-23	3.1200	3.1200	3.1200	3.1200	-9.565%	2	53	-98.718%
2025-06-20	3.4500	3.4500	3.4500	3.4500	-6.757%	8	53	-98.841%
2025-06-17	3.7000	3.7000	3.7000	3.7000	+12.462%	20	49	-98.919%
2025-06-16	3.2900	3.2900	3.2900	3.2900	-22.588%	5	30	-98.784%
2025-06-11	4.2500	4.2500	4.2500	4.2500	-4.494%	8	25	-99.059%
2025-06-10	4.4500	4.5000	4.4500	4.4500	+3.730%	14	17	-99.101%
2025-06-05	4.0000	4.2900	4.0000	4.2900	+7.250%	4	9	-99.068%
2025-06-04	4.0000	4.0000	4.0000	4.0000	0.000%	7	7	-99.000%