Dark

NKE20261120C40
NKE Nov 20 2026 40.00 Call (NKE261120C00040000)
option OPRA

EOD

Oct 1, 2026

0.9700-2.020%(-0.0200)3,051

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	1.2300	0.9300	0.9700	-2.020%	3,051	19,198	0.000%
2026-09-30	1.1400	1.1700	0.9500	0.9900	-15.385%	3,170	18,505	-2.020%
2026-09-29	1.2900	1.2900	1.0700	1.1700	-10.687%	745	17,057	-17.094%
2026-09-28	1.0400	1.4100	1.0400	1.3100	+13.913%	1,337	16,749	-25.954%
2026-09-25	1.0000	1.2500	0.9600	1.1500	-4.959%	752	15,909	-15.652%
2026-09-24	1.1500	1.2200	1.0400	1.2100	0.000%	2,747	15,700	-19.835%
2026-09-23	1.2500	1.3400	1.1000	1.2100	-3.968%	1,347	14,605	-19.835%
2026-09-22	1.5200	1.6000	1.1900	1.2600	-2.326%	1,639	14,517	-23.016%
2026-09-21	1.1600	1.4400	1.0000	1.2900	+12.174%	2,176	13,772	-24.806%
2026-09-18	1.4000	1.4500	1.1100	1.1500	-17.857%	1,355	12,437	-15.652%
2026-09-17	1.3000	1.4800	1.1800	1.4000	+13.821%	677	11,659	-30.714%
2026-09-16	1.4000	1.4400	1.2200	1.2300	-10.219%	294	11,475	-21.138%
2026-09-15	1.5200	1.5200	1.3300	1.3700	-17.470%	438	11,350	-29.197%
2026-09-14	1.6000	1.8300	1.5600	1.6600	+2.469%	6,364	11,207	-41.566%
2026-09-11	1.7200	1.7600	1.5800	1.6200	-2.410%	5,828	14,080	-40.123%
2026-09-10	1.7600	1.8100	1.6400	1.6600	-16.162%	4,138	9,445	-41.566%
2026-09-09	2.0800	2.1400	1.8000	1.9800	-12.000%	1,031	6,246	-51.010%
2026-09-08	2.4400	2.5100	2.2000	2.2500	-9.274%	562	5,630	-56.889%
2026-09-04	2.3200	2.4800	2.2000	2.4800	-3.125%	1,005	4,691	-60.887%
2026-09-03	2.5100	2.6500	2.2400	2.5600	+5.350%	478	4,691	-62.109%
2026-09-02	2.3500	2.5400	2.3300	2.4300	+1.250%	469	4,470	-60.082%
2026-09-01	2.3800	2.5200	2.2500	2.4000	-8.397%	442	4,468	-59.583%
2026-08-31	2.8000	3.0500	2.6100	2.6200	-9.655%	297	4,182	-62.977%
2026-08-28	2.5000	3.0000	2.4900	2.9000	+20.833%	871	4,060	-66.552%
2026-08-27	2.5100	2.5900	2.2900	2.4000	-5.512%	1,032	3,920	-59.583%
2026-08-26	2.9200	2.9200	2.4700	2.5400	-11.498%	1,327	3,661	-61.811%
2026-08-25	2.9900	3.1600	2.8400	2.8700	-25.455%	1,784	3,080	-66.202%
2026-08-24	4.0000	4.0000	3.7200	3.8500	+1.316%	71	2,193	-74.805%
2026-08-21	3.5500	4.0000	3.5500	3.8000	+4.683%	211	2,181	-74.474%
2026-08-20	3.5500	3.6300	3.2800	3.6300	-9.250%	191	2,067	-73.278%
2026-08-19	3.7500	4.1500	3.7300	4.0000	+12.676%	442	1,967	-75.750%
2026-08-18	3.1000	3.7000	3.0400	3.5500	+20.339%	576	1,880	-72.676%
2026-08-17	3.5500	3.5500	2.8700	2.9500	-22.775%	1,127	1,516	-67.119%
2026-08-14	3.9800	4.0200	3.8200	3.8200	-12.184%	112	720	-74.607%
2026-08-13	4.0000	4.3500	3.9500	4.3500	+14.474%	64	699	-77.701%
2026-08-12	4.1600	4.2100	3.8000	3.8000	-11.628%	217	662	-74.474%
2026-08-11	4.3000	4.4000	4.0500	4.3000	-11.340%	78	614	-77.442%
2026-08-10	4.9000	4.9000	4.6000	4.8500	+3.191%	14	551	-80.000%
2026-08-07	5.0500	5.0500	4.7000	4.7000	-6.561%	25	541	-79.362%
2026-08-06	5.4000	5.4000	5.0300	5.0300	-3.269%	6	528	-80.716%
2026-08-05	4.7500	5.2000	4.7200	5.2000	+10.638%	102	526	-81.346%
2026-08-04	4.5000	5.0000	4.5000	4.7000	-9.441%	59	475	-79.362%
2026-08-03	6.0000	6.0000	5.1900	5.1900	+7.010%	6	489	-81.310%
2026-07-31	4.8500	4.8500	4.8500	4.8500	-6.731%	1	484	-80.000%
2026-07-30	4.8000	5.2000	4.6500	5.2000	-13.043%	46	484	-81.346%
2026-07-28	6.0000	6.0000	5.9800	5.9800	+14.122%	3	473	-83.779%
2026-07-27	5.1000	5.2400	5.1000	5.2400	+0.191%	16	472	-81.489%
2026-07-24	5.2300	5.2300	5.2300	5.2300	+16.222%	1	466	-81.453%
2026-07-23	4.9000	4.9000	4.4800	4.5000	-12.621%	4	465	-78.444%
2026-07-22	5.4500	5.4500	4.9500	5.1500	-14.876%	4	466	-81.165%
2026-07-20	6.0300	6.0500	5.7800	6.0500	-5.469%	46	464	-83.967%
2026-07-17	6.6000	6.6000	6.4000	6.4000	0.000%	7	495	-84.844%
2026-07-16	6.4000	6.4000	6.4000	6.4000	+9.402%	1	490	-84.844%
2026-07-14	5.6000	5.8500	5.6000	5.8500	-13.333%	2	491	-83.419%
2026-07-13	6.7500	6.7500	6.7500	6.7500	-1.460%	1	491	-85.630%
2026-07-10	6.4500	6.8500	6.4500	6.8500	+26.852%	3	491	-85.839%
2026-07-08	5.3000	5.4000	5.3000	5.4000	-10.596%	4	491	-82.037%
2026-07-07	6.0400	6.0400	6.0400	6.0400	+1.855%	1	488	-83.940%
2026-07-06	5.9300	5.9300	5.9300	5.9300	-12.148%	10	487	-83.642%
2026-07-02	7.5000	7.5000	6.7500	6.7500	+16.179%	22	500	-85.630%
2026-07-01	4.5000	5.8100	4.5000	5.8100	+9.623%	3	500	-83.305%
2026-06-30	5.3000	5.5300	5.3000	5.3000	+4.331%	30	501	-81.698%
2026-06-29	5.2100	5.2100	4.9500	5.0800	+2.834%	7	502	-80.906%
2026-06-26	4.8900	4.9400	4.8900	4.9400	-10.018%	10	500	-80.364%
2026-06-25	5.5100	5.5100	5.4900	5.4900	-4.355%	4	492	-82.332%
2026-06-24	5.6700	5.8100	5.6700	5.7400	-30.000%	7	491	-83.101%
2026-06-15	8.2000	8.2000	8.2000	8.2000	+6.494%	2	488	-88.171%
2026-06-10	7.7000	7.7000	7.7000	7.7000	+1.987%	3	488	-87.403%
2026-06-08	7.5500	7.5500	7.5500	7.5500	+8.166%	2	485	-87.152%
2026-06-05	7.4100	7.4100	6.9800	6.9800	-27.216%	11	485	-86.103%
2026-05-29	9.5900	9.5900	9.5900	9.5900	-1.641%	1	485	-89.885%
2026-05-28	9.7500	9.7500	9.7500	9.7500	+24.362%	2	486	-90.051%
2026-05-22	7.8400	7.8400	7.8400	7.8400	-1.877%	3	486	-87.628%
2026-05-21	7.3700	8.2000	7.3700	7.9900	+2.436%	39	486	-87.860%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+19.084%	5	486	-87.564%
2026-05-19	6.5500	6.5500	6.5500	6.5500	-2.963%	1	507	-85.191%
2026-05-18	6.4000	6.7500	6.3000	6.7500	+3.846%	166	507	-85.630%
2026-05-15	6.5500	6.8500	6.5000	6.5000	-0.763%	113	507	-85.077%
2026-05-14	6.6000	6.6000	6.5500	6.5500	+3.803%	137	270	-85.191%
2026-05-13	6.3100	6.3100	6.3100	6.3100	-5.113%	10	188	-84.628%
2026-05-12	6.5300	6.6500	6.5200	6.6500	-5.000%	33	188	-85.414%
2026-05-11	7.0000	7.0000	6.8600	7.0000	-8.257%	22	188	-86.143%
2026-04-30	7.7000	7.7000	7.6300	7.6300	-9.382%	11	163	-87.287%
2026-04-28	8.4200	8.4200	8.4200	8.4200	-0.941%	10	152	-88.480%
2026-04-27	8.5000	8.5000	8.5000	8.5000	+5.590%	1	142	-88.588%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-15.883%	5	141	-87.950%
2026-04-22	9.5700	9.5700	9.5700	9.5700	+5.281%	1	145	-89.864%
2026-04-20	9.0900	9.0900	9.0900	9.0900	-2.781%	15	144	-89.329%
2026-04-16	9.5500	9.6400	9.2500	9.3500	+3.087%	37	129	-89.626%
2026-04-15	8.9000	9.2500	8.9000	9.0700	+14.810%	65	127	-89.305%
2026-04-14	7.1700	7.9000	7.1700	7.9000	+12.857%	12	70	-87.722%
2026-04-13	6.7800	7.2000	6.7800	7.0000	-4.110%	14	68	-86.143%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-8.407%	1	58	-86.712%
2026-04-09	7.7600	7.9700	7.6800	7.9700	+0.252%	11	57	-87.829%
2026-04-08	7.9500	7.9500	7.9500	7.9500	+11.972%	1	56	-87.799%
2026-04-07	7.0500	7.1000	7.0500	7.1000	-8.387%	24	57	-86.338%
2026-04-02	7.6000	7.9500	7.4100	7.7500	-9.357%	12	25	-87.484%
2026-04-01	9.7600	9.7600	8.5500	8.5500	-52.368%	23	25	-88.655%
2026-03-09	17.9500	17.9500	17.9500	17.9500	-8.558%	1	2	-94.596%
2026-03-05	19.6300	19.6300	19.6300	19.6300	0.000%	1	1	-95.059%