Dark

NKE20261016C50
NKE Oct 16 2026 50.00 Call (NKE261016C00050000)
option OPRA

EOD

Oct 1, 2026

0.0300+50.000%(+0.0100)1,077

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0100	0.0300	+50.000%	1,077	19,274	0.000%
2026-09-30	0.0500	0.0500	0.0200	0.0200	-33.333%	162	19,346	+50.000%
2026-09-29	0.0500	0.0500	0.0300	0.0300	-40.000%	285	19,370	0.000%
2026-09-28	0.0400	0.0500	0.0300	0.0500	+25.000%	419	19,457	-40.000%
2026-09-25	0.0300	0.0500	0.0200	0.0400	0.000%	605	19,186	-25.000%
2026-09-24	0.0500	0.0500	0.0300	0.0400	-20.000%	80	19,032	-25.000%
2026-09-23	0.0400	0.0500	0.0300	0.0500	0.000%	147	19,045	-40.000%
2026-09-22	0.0400	0.0700	0.0300	0.0500	+25.000%	304	19,074	-40.000%
2026-09-21	0.0500	0.0500	0.0300	0.0400	-20.000%	271	18,936	-25.000%
2026-09-18	0.0500	0.0600	0.0500	0.0500	-16.667%	210	19,024	-40.000%
2026-09-17	0.0800	0.0800	0.0400	0.0600	0.000%	330	19,027	-50.000%
2026-09-16	0.0700	0.0700	0.0500	0.0600	0.000%	137	19,059	-50.000%
2026-09-15	0.0800	0.0800	0.0500	0.0600	-14.286%	594	19,064	-50.000%
2026-09-14	0.0900	0.0900	0.0700	0.0700	-12.500%	198	19,077	-57.143%
2026-09-11	0.0900	0.1000	0.0700	0.0800	-27.273%	111	19,091	-62.500%
2026-09-10	0.1100	0.1100	0.0800	0.1100	0.000%	163	19,145	-72.727%
2026-09-09	0.1500	0.1600	0.1100	0.1100	-31.250%	1,328	19,219	-72.727%
2026-09-08	0.1800	0.1900	0.1500	0.1600	-5.882%	1,210	18,264	-81.250%
2026-09-04	0.1700	0.2000	0.1600	0.1700	-10.526%	766	17,804	-82.353%
2026-09-03	0.1700	0.2000	0.1600	0.1900	+11.765%	350	17,804	-84.211%
2026-09-02	0.1500	0.2000	0.1500	0.1700	+6.250%	603	17,948	-82.353%
2026-09-01	0.2000	0.2000	0.1400	0.1600	-23.810%	437	17,931	-81.250%
2026-08-31	0.2500	0.2700	0.2000	0.2100	-19.231%	178	18,078	-85.714%
2026-08-28	0.2000	0.2700	0.1900	0.2600	+36.842%	908	18,040	-88.462%
2026-08-27	0.2200	0.2200	0.1800	0.1900	-5.000%	554	17,848	-84.211%
2026-08-26	0.2500	0.2800	0.2000	0.2000	-25.926%	1,191	17,799	-85.000%
2026-08-25	0.3000	0.3200	0.2700	0.2700	-34.146%	1,260	17,851	-88.889%
2026-08-24	0.4200	0.4800	0.4000	0.4100	-4.651%	510	17,569	-92.683%
2026-08-21	0.4000	0.4600	0.4000	0.4300	+7.500%	326	17,465	-93.023%
2026-08-20	0.3800	0.4500	0.3500	0.4000	-18.367%	280	17,342	-92.500%
2026-08-19	0.4400	0.5400	0.4100	0.4900	+19.512%	1,649	17,332	-93.878%
2026-08-18	0.3500	0.4500	0.3100	0.4100	+28.125%	846	17,954	-92.683%
2026-08-17	0.4300	0.4300	0.3100	0.3200	-36.000%	1,925	17,880	-90.625%
2026-08-14	0.6500	0.6500	0.5000	0.5000	-26.471%	283	17,070	-94.000%
2026-08-13	0.5500	0.6800	0.5100	0.6800	+33.333%	147	17,075	-95.588%
2026-08-12	0.4600	0.6500	0.4600	0.5100	-21.538%	364	17,060	-94.118%
2026-08-11	0.7000	0.7500	0.6000	0.6500	-21.687%	990	16,960	-95.385%
2026-08-10	0.7900	0.8500	0.6800	0.8300	+6.410%	203	16,586	-96.386%
2026-08-07	0.9100	0.9300	0.7800	0.7800	-13.333%	328	16,547	-96.154%
2026-08-06	1.0300	1.0900	0.8700	0.9000	-11.765%	408	16,484	-96.667%
2026-08-05	0.8900	1.0200	0.8800	1.0200	+15.909%	222	16,456	-97.059%
2026-08-04	0.8100	0.9700	0.7000	0.8800	-23.478%	2,898	16,418	-96.591%
2026-08-03	1.0600	1.1700	1.0000	1.1500	+23.656%	325	18,602	-97.391%
2026-07-31	0.9300	0.9500	0.8400	0.9300	-7.921%	132	18,419	-96.774%
2026-07-30	1.0000	1.0100	0.8200	1.0100	-19.841%	339	18,347	-97.030%
2026-07-29	1.1400	1.3500	1.0500	1.2600	+2.439%	453	18,197	-97.619%
2026-07-28	1.2800	1.3200	1.1900	1.2300	+18.269%	704	18,164	-97.561%
2026-07-27	1.0200	1.0500	1.0100	1.0400	+6.122%	60	18,119	-97.115%
2026-07-24	0.8500	1.0300	0.8300	0.9800	+16.667%	297	18,080	-96.939%
2026-07-23	1.0000	1.0000	0.7400	0.8400	-21.495%	1,054	17,975	-96.429%
2026-07-22	1.1000	1.2400	0.9500	1.0700	-17.054%	320	18,187	-97.196%
2026-07-21	1.2100	1.3600	1.2100	1.2900	-5.839%	851	18,137	-97.674%
2026-07-20	1.4400	1.5000	1.2300	1.3700	-10.458%	1,069	18,141	-97.810%
2026-07-17	1.7200	1.9000	1.4200	1.5300	-12.069%	1,511	17,837	-98.039%
2026-07-16	1.4700	1.7800	1.4500	1.7400	+41.463%	2,160	16,721	-98.276%
2026-07-15	1.2600	1.3900	1.1500	1.2300	-1.600%	341	15,484	-97.561%
2026-07-14	1.5200	1.5200	1.1200	1.2500	-14.966%	57	15,605	-97.600%
2026-07-13	1.6800	1.7000	1.4700	1.4700	-13.529%	65	15,620	-97.959%
2026-07-10	1.5500	1.7900	1.3600	1.7000	+40.496%	288	15,622	-98.235%
2026-07-09	1.1900	1.3400	1.1400	1.2100	-13.571%	88	15,549	-97.521%
2026-07-08	1.2000	1.4000	1.1500	1.4000	+1.449%	71	15,539	-97.857%
2026-07-07	1.6100	1.6400	1.3500	1.3800	-9.211%	96	15,517	-97.826%
2026-07-06	1.7000	1.7000	1.1800	1.5200	-15.556%	458	15,525	-98.026%
2026-07-02	1.7400	2.1100	1.6500	1.8000	+16.883%	390	15,424	-98.333%
2026-07-01	1.4600	1.6000	1.0000	1.5400	+4.762%	2,383	15,424	-98.052%
2026-06-30	1.4600	1.7800	1.3100	1.4700	-2.000%	346	13,403	-97.959%
2026-06-29	1.3200	1.5600	1.3000	1.5000	+20.968%	323	13,332	-98.000%
2026-06-26	1.2500	1.4300	1.2000	1.2400	-2.362%	1,306	13,214	-97.581%
2026-06-25	1.5000	1.5200	1.1900	1.2700	-17.532%	1,386	12,070	-97.638%
2026-06-24	1.5000	1.6300	1.4200	1.5400	-18.519%	250	10,809	-98.052%
2026-06-23	2.0000	2.0000	1.7900	1.8900	-6.436%	238	10,697	-98.413%
2026-06-22	2.6300	2.6500	2.0200	2.0200	-28.873%	71	10,514	-98.515%
2026-06-18	2.7500	3.2000	2.7500	2.8400	+8.812%	176	10,514	-98.944%
2026-06-17	3.0000	3.0000	2.6100	2.6100	-13.000%	40	10,514	-98.851%
2026-06-16	3.1000	3.1000	2.8900	3.0000	+6.383%	58	10,514	-99.000%
2026-06-15	3.0000	3.1800	2.8200	2.8200	-1.399%	26	10,504	-98.936%
2026-06-12	3.5000	3.5000	2.8600	2.8600	-14.627%	51	10,504	-98.951%
2026-06-11	2.9600	3.3500	2.9000	3.3500	+19.643%	144	10,504	-99.104%
2026-06-10	2.8800	2.8800	2.8000	2.8000	-9.968%	18	10,517	-98.929%
2026-06-09	2.8000	3.4000	2.8000	3.1100	+19.615%	74	10,517	-99.035%
2026-06-08	2.4500	2.7900	2.4500	2.6000	+2.767%	106	10,504	-98.846%
2026-06-05	2.6000	2.6400	2.4000	2.5300	-1.938%	144	10,503	-98.814%
2026-06-04	3.0500	3.2000	2.5700	2.5800	-9.474%	56	10,495	-98.837%
2026-06-03	2.9500	2.9500	2.6000	2.8500	+1.786%	46	10,502	-98.947%
2026-06-02	3.5000	3.5000	2.7400	2.8000	-24.324%	230	10,498	-98.929%
2026-06-01	3.4100	3.8200	3.2500	3.7000	+2.493%	252	10,491	-99.189%
2026-05-29	3.8100	4.0500	3.5500	3.6100	-12.591%	77	10,387	-99.169%
2026-05-28	3.6000	4.2500	3.6000	4.1300	+11.622%	10,428	10,388	-99.274%
2026-05-27	3.7500	4.0000	3.6300	3.7000	+17.834%	41	1,130	-99.189%
2026-05-26	3.1600	3.3500	3.0000	3.1400	-0.633%	26	1,141	-99.045%
2026-05-22	3.3200	3.3200	3.1100	3.1600	-1.250%	16	1,143	-99.051%
2026-05-21	2.8600	3.2000	2.8600	3.2000	+2.236%	33	1,132	-99.063%
2026-05-20	2.8000	3.2000	2.8000	3.1300	+30.417%	40	1,132	-99.042%
2026-05-19	2.4600	2.7000	2.3900	2.4000	-4.762%	201	1,212	-98.750%
2026-05-18	2.2600	2.5500	2.2600	2.5200	+0.398%	44	1,212	-98.810%
2026-05-15	2.3600	2.5500	2.3000	2.5100	+5.021%	14	1,212	-98.805%
2026-05-14	2.5000	2.5000	2.3500	2.3900	-1.646%	11	1,192	-98.745%
2026-05-13	2.2800	2.4600	2.2800	2.4300	+0.413%	57	1,143	-98.765%
2026-05-12	2.3800	2.4200	2.3000	2.4200	-1.224%	8	1,143	-98.760%
2026-05-11	2.7500	2.7500	2.4000	2.4500	-19.935%	113	1,143	-98.776%
2026-05-08	3.0600	3.0900	2.9500	3.0600	-1.290%	12	1,054	-99.020%
2026-05-07	3.0200	3.1000	3.0000	3.1000	+12.727%	5	1,047	-99.032%
2026-05-06	2.9300	2.9600	2.7500	2.7500	+7.422%	3	1,045	-98.909%
2026-05-05	2.7500	2.7500	2.5500	2.5600	-8.571%	31	1,042	-98.828%
2026-05-04	3.1500	3.1600	2.7900	2.8000	-12.500%	41	1,041	-98.929%
2026-05-01	3.2500	3.2600	3.1600	3.2000	-1.235%	45	999	-99.063%
2026-04-30	2.9500	3.3000	2.8000	3.2400	+2.208%	66	999	-99.074%
2026-04-29	3.4000	3.4100	3.0000	3.1700	-9.429%	221	1,003	-99.054%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-2.235%	1	1,196	-99.143%
2026-04-27	3.2500	3.5800	3.2500	3.5800	+8.485%	14	1,195	-99.162%
2026-04-24	3.3500	3.5100	3.3000	3.3000	0.000%	62	1,183	-99.091%
2026-04-23	3.4000	3.5000	3.1500	3.3000	-9.589%	64	1,217	-99.091%
2026-04-22	4.0500	4.2000	3.6500	3.6500	-8.521%	73	1,230	-99.178%
2026-04-21	4.1000	4.1500	3.7000	3.9900	+2.835%	149	1,047	-99.248%
2026-04-20	3.6500	3.9500	3.6200	3.8800	+4.865%	80	1,047	-99.227%
2026-04-17	4.1500	4.1500	3.7000	3.7000	0.000%	83	972	-99.189%
2026-04-16	3.9500	4.2000	3.6800	3.7000	-1.333%	190	909	-99.189%
2026-04-15	3.4000	3.8300	3.4000	3.7500	+27.119%	180	1,060	-99.200%
2026-04-14	2.8500	2.9500	2.8500	2.9500	+16.142%	11	1,012	-98.983%
2026-04-13	2.3400	2.6200	2.3400	2.5400	+1.600%	24	1,013	-98.819%
2026-04-10	2.8900	2.8900	2.5000	2.5000	-19.355%	11	1,004	-98.800%
2026-04-09	2.7000	3.1000	2.7000	3.1000	+16.541%	234	995	-99.032%
2026-04-08	2.8100	2.8300	2.6000	2.6600	0.000%	181	818	-98.872%
2026-04-07	2.9100	2.9100	2.5800	2.6600	-14.194%	156	773	-98.872%
2026-04-06	3.1500	3.1500	2.9200	3.1000	-3.125%	296	625	-99.032%
2026-04-02	2.8400	3.2000	2.8400	3.2000	-5.882%	51	344	-99.063%
2026-04-01	4.3500	4.3500	3.3500	3.4000	-58.788%	234	344	-99.118%
2026-03-31	8.0500	8.2500	8.0500	8.2500	+8.839%	21	164	-99.636%
2026-03-30	7.5800	7.5800	7.5800	7.5800	+3.270%	1	154	-99.604%
2026-03-27	7.7000	7.7000	7.3000	7.3400	-15.145%	148	155	-99.591%
2026-03-24	8.6500	8.6500	8.6500	8.6500	0.000%	1	7	-99.653%
2026-03-18	9.3800	9.3800	8.6500	8.6500	-17.225%	2	7	-99.653%
2026-03-10	10.4000	10.4500	10.4000	10.4500	0.000%	7	6	-99.713%