Dark

NKE20261016C45
NKE Oct 16 2026 45.00 Call (NKE261016C00045000)
option OPRA

EOD

Oct 1, 2026

0.1000+11.111%(+0.0100)1,431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.0800	0.1000	+11.111%	1,431	27,559	0.000%
2026-09-30	0.1300	0.1300	0.0800	0.0900	-25.000%	441	27,270	+11.111%
2026-09-29	0.1400	0.1400	0.1000	0.1200	-20.000%	260	27,133	-16.667%
2026-09-28	0.1200	0.1500	0.1100	0.1500	+25.000%	2,871	27,207	-33.333%
2026-09-25	0.1000	0.1200	0.0900	0.1200	0.000%	1,648	25,608	-16.667%
2026-09-24	0.1300	0.1300	0.1000	0.1200	-7.692%	522	25,766	-16.667%
2026-09-23	0.1300	0.2000	0.1100	0.1300	-7.143%	843	25,627	-23.077%
2026-09-22	0.1700	0.2000	0.1200	0.1400	+7.692%	1,446	26,004	-28.571%
2026-09-21	0.1300	0.1500	0.1000	0.1300	-7.143%	712	26,350	-23.077%
2026-09-18	0.1800	0.1800	0.1300	0.1400	-30.000%	1,427	26,076	-28.571%
2026-09-17	0.2200	0.2200	0.1400	0.2000	+25.000%	1,064	26,099	-50.000%
2026-09-16	0.2000	0.2000	0.1500	0.1600	-11.111%	659	25,696	-37.500%
2026-09-15	0.2400	0.2400	0.1600	0.1800	-25.000%	851	25,600	-44.444%
2026-09-14	0.2400	0.2700	0.2200	0.2400	+4.348%	750	25,678	-58.333%
2026-09-11	0.3000	0.3000	0.2100	0.2300	-17.857%	2,582	25,461	-56.522%
2026-09-10	0.3100	0.3200	0.2600	0.2800	-22.222%	1,185	24,507	-64.286%
2026-09-09	0.4000	0.4500	0.3300	0.3600	-25.000%	1,047	24,656	-72.222%
2026-09-08	0.5100	0.5600	0.4500	0.4800	-11.111%	924	24,734	-79.167%
2026-09-04	0.4200	0.5400	0.4200	0.5400	-5.263%	1,395	23,897	-81.481%
2026-09-03	0.5400	0.6100	0.4500	0.5700	+16.327%	1,326	23,897	-82.456%
2026-09-02	0.5100	0.5600	0.4900	0.4900	+2.083%	726	23,504	-79.592%
2026-09-01	0.5600	0.5600	0.4600	0.4800	-18.644%	1,288	23,521	-79.167%
2026-08-31	0.6500	0.7700	0.5800	0.5900	-20.270%	1,189	23,349	-83.051%
2026-08-28	0.6000	0.7500	0.5500	0.7400	+29.825%	3,412	23,239	-86.486%
2026-08-27	0.5700	0.6000	0.5000	0.5700	-3.390%	1,874	22,494	-82.456%
2026-08-26	0.7500	0.7500	0.5800	0.5900	-25.316%	1,257	22,304	-83.051%
2026-08-25	0.8100	0.9000	0.7600	0.7900	-30.088%	2,074	22,254	-87.342%
2026-08-24	1.2100	1.3400	1.1000	1.1300	-3.419%	4,605	21,597	-91.150%
2026-08-21	1.0500	1.2800	1.0500	1.1700	+10.377%	8,681	19,142	-91.453%
2026-08-20	1.1900	1.1900	0.9600	1.0600	-18.462%	833	12,995	-90.566%
2026-08-19	1.1800	1.4300	1.1700	1.3000	+20.370%	1,173	12,830	-92.308%
2026-08-18	0.9400	1.2100	0.8600	1.0800	+25.581%	2,599	12,982	-90.741%
2026-08-17	1.2300	1.2300	0.8100	0.8600	-32.283%	2,466	12,451	-88.372%
2026-08-14	1.5700	1.5700	1.2700	1.2700	-18.065%	521	11,275	-92.126%
2026-08-13	1.4000	1.6400	1.3000	1.5500	+19.231%	1,868	11,179	-93.548%
2026-08-12	1.5900	1.5900	1.2900	1.3000	-19.753%	2,092	11,248	-92.308%
2026-08-11	1.6700	1.7100	1.4500	1.6200	-16.923%	484	10,270	-93.827%
2026-08-10	1.9100	1.9900	1.6600	1.9500	+5.405%	1,200	10,087	-94.872%
2026-08-07	1.9100	2.1000	1.8200	1.8500	-9.756%	1,782	10,039	-94.595%
2026-08-06	2.2900	2.4400	2.0100	2.0500	-4.651%	315	10,589	-95.122%
2026-08-05	2.0000	2.1900	2.0000	2.1500	+9.137%	1,048	10,458	-95.349%
2026-08-04	1.7500	2.1500	1.7500	1.9700	-19.919%	2,761	9,610	-94.924%
2026-08-03	2.2000	2.5400	2.1900	2.4600	+20.000%	185	7,837	-95.935%
2026-07-31	2.0000	2.1300	1.9500	2.0500	-6.393%	554	7,811	-95.122%
2026-07-30	2.3600	2.3600	1.8600	2.1900	-18.889%	320	7,379	-95.434%
2026-07-29	2.4000	2.9100	2.4000	2.7000	+3.846%	576	7,349	-96.296%
2026-07-28	2.5000	2.7500	2.5000	2.6000	+18.182%	1,311	6,968	-96.154%
2026-07-27	2.3500	2.4100	2.0500	2.2000	-0.452%	553	7,508	-95.455%
2026-07-24	1.8700	2.2400	1.8400	2.2100	+20.109%	501	7,406	-95.475%
2026-07-23	2.2600	2.2600	1.7400	1.8400	-20.346%	626	7,402	-94.565%
2026-07-22	2.6500	2.6500	2.1000	2.3100	-14.760%	1,409	7,272	-95.671%
2026-07-21	2.7800	2.7900	2.6400	2.7100	-6.552%	748	6,838	-96.310%
2026-07-20	2.9500	2.9500	2.6500	2.9000	-6.452%	868	6,427	-96.552%
2026-07-17	3.5000	3.6600	2.9900	3.1000	-8.824%	316	6,059	-96.774%
2026-07-16	2.9000	3.4600	2.9000	3.4000	+32.296%	937	5,803	-97.059%
2026-07-15	2.5900	2.9300	2.5000	2.5700	-3.745%	223	5,433	-96.109%
2026-07-14	2.7000	2.7600	2.4700	2.6700	-11.000%	301	5,412	-96.255%
2026-07-13	3.0000	3.5600	3.0000	3.0000	-11.243%	242	5,543	-96.667%
2026-07-10	2.9800	3.5200	2.7300	3.3800	+33.071%	1,777	5,351	-97.041%
2026-07-09	2.5000	2.7200	2.5000	2.5400	-4.869%	428	4,263	-96.063%
2026-07-08	2.4000	2.8200	2.4000	2.6700	-7.931%	217	4,134	-96.255%
2026-07-07	3.2000	3.2000	2.8200	2.9000	-3.974%	26	4,057	-96.552%
2026-07-06	3.4000	3.4000	2.3900	3.0200	-11.176%	735	4,057	-96.689%
2026-07-02	3.4800	4.0000	3.2500	3.4000	+13.712%	293	3,692	-97.059%
2026-07-01	2.5200	3.1000	2.0500	2.9900	+10.332%	533	3,692	-96.656%
2026-06-30	2.6500	2.8500	2.5000	2.7100	-0.368%	433	3,646	-96.310%
2026-06-29	2.5500	2.8600	2.4800	2.7200	+13.333%	248	3,377	-96.324%
2026-06-26	2.2100	2.6700	2.2100	2.4000	+0.418%	148	3,360	-95.833%
2026-06-25	2.9000	2.9000	2.3100	2.3900	-16.725%	559	3,282	-95.816%
2026-06-24	3.0000	3.0000	2.6800	2.8700	-11.692%	156	3,146	-96.516%
2026-06-23	3.6000	3.6000	3.1500	3.2500	-10.959%	186	3,175	-96.923%
2026-06-22	4.2500	4.3500	3.6300	3.6500	-28.431%	108	3,198	-97.260%
2026-06-18	4.9000	5.1000	4.9000	5.1000	+14.865%	2	3,167	-98.039%
2026-06-17	4.7700	5.2500	4.4400	4.4400	-9.939%	8	3,167	-97.748%
2026-06-16	5.3000	5.3000	4.9300	4.9300	+2.708%	204	3,167	-97.972%
2026-06-15	5.3000	5.3000	4.8000	4.8000	-0.415%	162	3,363	-97.917%
2026-06-12	5.2300	5.2300	4.8200	4.8200	-11.722%	37	3,363	-97.925%
2026-06-11	4.9900	5.4600	4.7300	5.4600	+20.796%	125	3,363	-98.168%
2026-06-10	4.7000	4.7000	4.5000	4.5200	-7.755%	21	3,274	-97.788%
2026-06-09	5.0000	5.2500	4.7000	4.9000	+15.294%	147	3,267	-97.959%
2026-06-08	4.1000	4.6500	4.1000	4.2500	+3.155%	16	3,234	-97.647%
2026-06-05	4.5000	4.5000	3.9500	4.1200	-5.287%	303	3,226	-97.573%
2026-06-04	4.5000	4.5000	4.1500	4.3500	-1.806%	1,493	3,028	-97.701%
2026-06-03	4.4000	4.5000	4.4000	4.4300	-0.449%	5	2,136	-97.743%
2026-06-02	5.1900	5.1900	4.3000	4.4500	-19.820%	58	2,132	-97.753%
2026-06-01	4.9500	5.9000	4.9500	5.5500	-0.893%	272	2,099	-98.198%
2026-05-29	5.9200	5.9200	5.5500	5.6000	-13.178%	210	1,893	-98.214%
2026-05-28	6.2500	6.5500	6.2500	6.4500	+13.158%	55	1,989	-98.450%
2026-05-27	5.7000	6.1500	5.6900	5.7000	+10.680%	115	1,985	-98.246%
2026-05-26	4.9600	5.1500	4.6900	5.1500	0.000%	31	1,977	-98.058%
2026-05-22	4.9800	5.1500	4.9800	5.1500	+5.102%	4	1,982	-98.058%
2026-05-21	4.4700	5.1000	4.4700	4.9000	0.000%	145	1,978	-97.959%
2026-05-20	3.9000	4.9000	3.9000	4.9000	+12.644%	149	1,978	-97.959%
2026-05-19	4.1500	4.3500	3.7200	4.3500	+9.023%	37	1,832	-97.701%
2026-05-18	3.9500	4.1500	3.8000	3.9900	+5.000%	82	1,832	-97.494%
2026-05-15	4.0000	4.1500	3.8000	3.8000	0.000%	22	1,832	-97.368%
2026-05-14	4.0000	4.0400	3.8000	3.8000	-2.314%	10	1,812	-97.368%
2026-05-13	3.7500	3.8900	3.5800	3.8900	-1.519%	4	1,808	-97.429%
2026-05-12	3.8500	3.9600	3.7500	3.9500	0.000%	36	1,808	-97.468%
2026-05-11	4.1500	4.2000	3.9500	3.9500	-17.708%	53	1,808	-97.468%
2026-05-08	5.0500	5.0500	4.8000	4.8000	-3.030%	29	1,781	-97.917%
2026-05-07	4.8500	5.0000	4.8000	4.9500	+7.609%	46	1,758	-97.980%
2026-05-06	4.6500	4.6500	4.4500	4.6000	+6.977%	106	1,723	-97.826%
2026-05-05	4.2500	4.3000	4.1500	4.3000	-2.273%	113	1,707	-97.674%
2026-05-04	4.8000	4.8000	4.4000	4.4000	-12.000%	289	1,665	-97.727%
2026-05-01	5.1300	5.1300	4.9500	5.0000	-2.913%	220	1,226	-98.000%
2026-04-30	4.7700	5.1500	4.7700	5.1500	+4.040%	40	1,226	-98.058%
2026-04-29	5.3500	5.3500	4.9000	4.9500	-7.993%	17	1,200	-97.980%
2026-04-28	5.3400	5.4000	5.2500	5.3800	-0.370%	84	1,183	-98.141%
2026-04-27	5.5300	5.5300	5.4000	5.4000	+2.857%	14	1,211	-98.148%
2026-04-24	5.2000	5.5500	5.2000	5.2500	+1.547%	322	1,197	-98.095%
2026-04-23	5.5000	5.5000	5.1500	5.1700	-8.496%	16	1,076	-98.066%
2026-04-22	6.1000	6.1000	5.6500	5.6500	-8.130%	78	1,066	-98.230%
2026-04-21	6.2000	6.4500	5.9300	6.1500	+2.159%	106	1,030	-98.374%
2026-04-20	5.9000	6.0200	5.8000	6.0200	+2.906%	45	1,030	-98.339%
2026-04-17	6.0000	6.0000	5.8500	5.8500	0.000%	21	1,061	-98.291%
2026-04-16	5.9500	6.3000	5.8500	5.8500	+1.386%	322	1,068	-98.291%
2026-04-15	5.2000	5.9700	5.2000	5.7700	+18.969%	139	874	-98.267%
2026-04-14	4.2000	4.8500	4.2000	4.8500	+15.476%	167	867	-97.938%
2026-04-13	3.9500	4.2800	3.9500	4.2000	+0.962%	51	751	-97.619%
2026-04-10	4.3800	4.4700	4.1000	4.1600	-14.227%	31	767	-97.596%
2026-04-09	4.5400	5.0000	4.4500	4.8500	+12.791%	150	741	-97.938%
2026-04-08	5.0000	5.0000	4.3000	4.3000	-1.149%	173	833	-97.674%
2026-04-07	4.6000	4.6000	4.0500	4.3500	-11.405%	209	807	-97.701%
2026-04-06	4.9000	5.0000	4.6900	4.9100	-5.577%	74	666	-97.963%
2026-04-02	4.8500	5.2000	4.5800	5.2000	-1.887%	120	494	-98.077%
2026-04-01	6.2500	6.3500	5.2500	5.3000	-53.712%	495	494	-98.113%
2026-03-19	11.4500	11.4500	11.4500	11.4500	-8.032%	2	13	-99.127%
2026-03-13	12.4500	12.4500	12.4500	12.4500	-39.030%	10	11	-99.197%
2026-02-26	20.4200	20.4200	20.4200	20.4200	0.000%	1	1	-99.510%