Dark

NKE20261120C45
NKE Nov 20 2026 45.00 Call (NKE261120C00045000)
option OPRA

EOD

Oct 1, 2026

0.3500+2.941%(+0.0100)925

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.4100	0.3300	0.3500	+2.941%	925	7,715	0.000%
2026-09-30	0.3700	0.4000	0.3300	0.3400	-15.000%	209	7,435	+2.941%
2026-09-29	0.4000	0.4400	0.3700	0.4000	-13.043%	175	7,440	-12.500%
2026-09-28	0.3600	0.4700	0.3600	0.4600	+21.053%	863	7,412	-23.913%
2026-09-25	0.3000	0.4300	0.3000	0.3800	-11.628%	210	7,119	-7.895%
2026-09-24	0.4200	0.4300	0.3600	0.4300	0.000%	153	7,161	-18.605%
2026-09-23	0.4400	0.5100	0.3800	0.4300	-4.444%	214	7,086	-18.605%
2026-09-22	0.5500	0.5900	0.4200	0.4500	-2.174%	164	7,025	-22.222%
2026-09-21	0.4200	0.4900	0.3400	0.4600	+12.195%	1,631	7,043	-23.913%
2026-09-18	0.4500	0.4900	0.3900	0.4100	-18.000%	214	7,285	-14.634%
2026-09-17	0.5300	0.5400	0.4100	0.5000	+16.279%	1,215	7,202	-30.000%
2026-09-16	0.5100	0.5100	0.4200	0.4300	-12.245%	454	6,222	-18.605%
2026-09-15	0.5500	0.5500	0.4700	0.4900	-22.222%	388	5,857	-28.571%
2026-09-14	0.6200	0.6700	0.6000	0.6300	+3.279%	176	5,642	-44.444%
2026-09-11	0.7000	0.7200	0.6000	0.6100	-7.576%	303	5,570	-42.623%
2026-09-10	0.7600	0.7600	0.6500	0.6600	-15.385%	93	5,458	-46.970%
2026-09-09	0.8400	0.8800	0.7300	0.7800	-15.217%	194	5,438	-55.128%
2026-09-08	1.0300	1.0700	0.9100	0.9200	-8.911%	760	5,344	-61.957%
2026-09-04	0.9500	1.0700	0.9200	1.0100	-8.182%	146	5,051	-65.347%
2026-09-03	1.0500	1.1000	0.9200	1.1000	+12.245%	86	5,051	-68.182%
2026-09-02	1.0000	1.0800	0.9700	0.9800	0.000%	97	5,028	-64.286%
2026-09-01	1.0400	1.0500	0.8700	0.9800	-12.500%	81	4,982	-64.286%
2026-08-31	1.2700	1.3500	1.1200	1.1200	-13.846%	217	4,986	-68.750%
2026-08-28	1.0500	1.3000	1.0500	1.3000	+26.214%	295	4,981	-73.077%
2026-08-27	1.1000	1.1200	0.9800	1.0300	-9.649%	181	4,886	-66.019%
2026-08-26	1.3000	1.3900	1.0900	1.1400	-14.286%	730	4,894	-69.298%
2026-08-25	1.3400	1.6800	1.3000	1.3300	-25.698%	308	4,433	-73.684%
2026-08-24	1.8800	1.9600	1.7400	1.7900	-4.278%	135	4,283	-80.447%
2026-08-21	1.8000	1.9500	1.7600	1.8700	+6.857%	471	4,227	-81.283%
2026-08-20	1.7300	1.8800	1.5300	1.7500	-12.500%	241	4,140	-80.000%
2026-08-19	1.7200	2.1000	1.7200	2.0000	+17.647%	610	3,969	-82.500%
2026-08-18	1.5200	1.8200	1.4300	1.7000	+22.302%	1,402	3,889	-79.412%
2026-08-17	1.5700	1.8000	1.3500	1.3900	-26.064%	792	4,760	-74.820%
2026-08-14	1.9700	2.0500	1.8800	1.8800	-16.071%	891	4,222	-81.383%
2026-08-13	1.9500	2.2800	1.9100	2.2400	+18.519%	377	3,566	-84.375%
2026-08-12	2.2000	2.2000	1.8900	1.8900	-16.740%	76	3,281	-81.481%
2026-08-11	2.3200	2.3200	2.0800	2.2700	-12.692%	72	3,267	-84.581%
2026-08-10	2.3900	2.6000	2.3300	2.6000	+1.563%	863	3,217	-86.538%
2026-08-07	2.8100	2.8100	2.5600	2.5600	-7.246%	124	2,467	-86.328%
2026-08-06	3.0300	3.0300	2.7200	2.7600	-5.155%	44	2,411	-87.319%
2026-08-05	2.6800	2.9100	2.6200	2.9100	+11.069%	117	2,390	-87.973%
2026-08-04	2.5000	2.8000	2.5000	2.6200	-14.935%	38	2,320	-86.641%
2026-08-03	3.0200	3.1500	2.9000	3.0800	+13.653%	944	2,329	-88.636%
2026-07-31	2.7200	2.7600	2.6100	2.7100	+0.743%	89	1,529	-87.085%
2026-07-30	2.7600	2.7600	2.3600	2.6900	-20.882%	20	1,534	-86.989%
2026-07-29	3.2000	3.6500	3.1500	3.4000	0.000%	166	1,535	-89.706%
2026-07-28	3.2000	3.5000	3.2000	3.4000	+15.646%	95	1,440	-89.706%
2026-07-27	3.0000	3.0900	2.9000	2.9400	+3.158%	202	1,363	-88.095%
2026-07-24	2.7900	2.8500	2.7800	2.8500	+17.769%	43	1,275	-87.719%
2026-07-23	3.0000	3.0000	2.3900	2.4200	-17.123%	237	1,254	-85.537%
2026-07-22	2.9100	2.9300	2.7900	2.9200	-15.362%	82	1,178	-88.014%
2026-07-21	3.5200	3.5200	3.3800	3.4500	-1.429%	78	1,173	-89.855%
2026-07-20	3.5300	3.6000	3.3100	3.5000	-6.667%	54	1,121	-90.000%
2026-07-17	4.1000	4.1000	3.7500	3.7500	-11.137%	28	1,113	-90.667%
2026-07-16	3.9500	4.2200	3.9500	4.2200	+27.879%	54	1,091	-91.706%
2026-07-15	3.4000	3.4000	3.1200	3.3000	+2.484%	190	1,056	-89.394%
2026-07-14	3.5000	3.5000	3.1600	3.2200	-15.263%	98	1,130	-89.130%
2026-07-13	4.0500	4.2500	3.8000	3.8000	-7.767%	50	1,038	-90.789%
2026-07-10	3.5200	4.2000	3.5200	4.1200	+30.380%	105	1,039	-91.505%
2026-07-09	3.2100	3.3000	3.1600	3.1600	+1.935%	10	1,023	-88.924%
2026-07-08	3.2000	3.3500	3.0500	3.1000	-10.145%	72	1,018	-88.710%
2026-07-07	3.7900	3.7900	3.4500	3.4500	-3.090%	18	974	-89.855%
2026-07-06	3.5600	3.5600	2.9100	3.5600	-15.238%	36	962	-90.169%
2026-07-02	4.3300	4.5500	3.9000	4.2000	+25.373%	141	913	-91.667%
2026-07-01	2.5000	3.6500	2.3000	3.3500	+6.349%	62	913	-89.552%
2026-06-30	3.1800	3.3500	2.9600	3.1500	0.000%	307	932	-88.889%
2026-06-29	3.0600	3.2000	3.0500	3.1500	+10.140%	9	793	-88.889%
2026-06-26	2.8600	3.3000	2.8100	2.8600	-1.379%	38	795	-87.762%
2026-06-25	3.4000	3.4000	2.7300	2.9000	-15.942%	143	777	-87.931%
2026-06-24	3.4700	3.5500	3.4500	3.4500	-11.538%	25	786	-89.855%
2026-06-23	3.6000	4.2000	3.6000	3.9000	-8.235%	28	779	-91.026%
2026-06-22	4.8500	4.8500	4.2500	4.2500	-21.296%	71	773	-91.765%
2026-06-18	5.7500	5.7500	5.4000	5.4000	+7.356%	95	639	-93.519%
2026-06-17	5.1000	5.6900	5.0300	5.0300	-5.273%	15	639	-93.042%
2026-06-16	5.8000	5.8000	5.3100	5.3100	-4.324%	12	639	-93.409%
2026-06-15	5.7000	5.7000	5.5500	5.5500	+3.738%	13	650	-93.694%
2026-06-12	6.1500	6.1500	5.3500	5.3500	-10.833%	23	650	-93.458%
2026-06-11	5.5000	6.0000	5.3200	6.0000	+17.647%	10	650	-94.167%
2026-06-10	4.7100	5.2100	4.7100	5.1000	-7.273%	13	650	-93.137%
2026-06-09	5.2100	5.7500	5.2000	5.5000	+19.565%	24	650	-93.636%
2026-06-08	4.9000	4.9000	4.6000	4.6000	+4.308%	110	658	-92.391%
2026-06-05	4.4100	4.4100	4.4100	4.4100	-10.000%	5	609	-92.063%
2026-06-04	5.3800	5.3800	4.6500	4.9000	-2.584%	51	609	-92.857%
2026-06-03	4.6800	5.2400	4.6800	5.0300	+0.600%	19	604	-93.042%
2026-06-02	5.6000	5.6300	5.0000	5.0000	-19.355%	15	599	-93.000%
2026-06-01	5.8500	6.4700	5.8500	6.2000	+1.639%	339	596	-94.355%
2026-05-29	6.7500	6.7500	6.1000	6.1000	-12.230%	95	694	-94.262%
2026-05-28	6.1500	7.1400	6.1500	6.9500	+11.200%	25	767	-94.964%
2026-05-27	6.2000	6.6500	6.1500	6.2500	+15.955%	10	767	-94.400%
2026-05-26	5.4700	5.7000	5.3500	5.3900	-3.058%	14	766	-93.506%
2026-05-22	5.5400	5.5600	5.4000	5.5600	+2.018%	24	764	-93.705%
2026-05-21	5.1000	5.9000	5.1000	5.4500	0.000%	82	762	-93.578%
2026-05-20	4.1200	5.5400	4.1200	5.4500	+24.146%	139	762	-93.578%
2026-05-19	4.5000	4.8500	4.3900	4.3900	-2.444%	8	676	-92.027%
2026-05-18	4.1000	4.5500	4.0000	4.5000	+4.651%	79	676	-92.222%
2026-05-15	4.3000	4.7000	4.3000	4.3000	-1.149%	121	676	-91.860%
2026-05-14	4.5000	4.5000	4.3500	4.3500	-5.435%	162	509	-91.954%
2026-05-13	4.0500	4.6000	4.0500	4.6000	+4.545%	7	508	-92.391%
2026-05-12	4.3000	4.4000	4.2400	4.4000	-1.124%	38	508	-92.045%
2026-05-11	4.5500	4.5500	4.4500	4.4500	-15.560%	6	508	-92.135%
2026-05-08	5.2500	5.4600	5.2400	5.2700	-4.182%	13	472	-93.359%
2026-05-07	5.4500	5.5000	5.3500	5.5000	+8.911%	125	471	-93.636%
2026-05-06	5.0000	5.0500	4.9400	5.0500	+5.208%	83	386	-93.069%
2026-05-05	4.8300	4.8300	4.6600	4.8000	-1.840%	19	420	-92.708%
2026-05-04	5.2500	5.3500	4.8900	4.8900	-10.603%	72	410	-92.843%
2026-05-01	5.6200	5.6400	5.4700	5.4700	+3.013%	54	386	-93.601%
2026-04-30	5.3000	5.3500	5.1300	5.3100	-2.569%	16	386	-93.409%
2026-04-29	5.6000	5.6000	5.4500	5.4500	-7.783%	76	376	-93.578%
2026-04-28	6.0000	6.2000	5.9100	5.9100	-0.169%	7	365	-94.078%
2026-04-27	6.0000	6.0500	5.9200	5.9200	+5.714%	17	358	-94.088%
2026-04-24	5.6000	5.6000	5.6000	5.6000	0.000%	1	366	-93.750%
2026-04-23	6.0900	6.0900	5.6000	5.6000	-11.111%	9	365	-93.750%
2026-04-22	6.9300	6.9300	6.3000	6.3000	-4.255%	4	367	-94.444%
2026-04-21	6.5500	6.7200	6.4700	6.5800	+4.444%	27	350	-94.681%
2026-04-20	6.2900	6.4000	6.1900	6.3000	0.000%	12	350	-94.444%
2026-04-17	6.8500	6.8500	6.3000	6.3000	-4.545%	11	345	-94.444%
2026-04-16	6.6700	6.6700	6.6000	6.6000	+5.600%	12	342	-94.697%
2026-04-15	5.8500	6.4500	5.8500	6.2500	+21.359%	129	350	-94.400%
2026-04-14	4.8600	5.2000	4.8600	5.1500	+10.515%	42	321	-93.204%
2026-04-13	4.6000	4.7300	4.6000	4.6600	+2.418%	23	304	-92.489%
2026-04-10	4.9500	4.9500	4.5400	4.5500	-12.668%	44	306	-92.308%
2026-04-09	5.0000	5.4000	5.0000	5.2100	+9.684%	20	274	-93.282%
2026-04-08	5.1500	5.1500	4.6700	4.7500	+0.211%	223	278	-92.632%
2026-04-07	5.2200	5.2200	4.6500	4.7400	-12.222%	23	144	-92.616%
2026-04-06	5.4800	5.5000	5.2000	5.4000	+2.662%	30	126	-93.519%
2026-04-02	5.2500	5.4000	5.0000	5.2600	-8.997%	19	95	-93.346%
2026-04-01	6.9000	6.9000	5.7800	5.7800	-45.829%	29	95	-93.945%
2026-03-30	10.6700	10.6700	10.6700	10.6700	-11.083%	2	74	-96.720%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+4.621%	10	74	-97.083%
2026-03-20	12.0000	12.0000	11.4500	11.4700	-2.797%	33	84	-96.949%
2026-03-19	11.8000	11.8000	11.8000	11.8000	-4.453%	10	57	-97.034%
2026-03-18	12.5000	12.5000	12.3500	12.3500	-25.152%	40	47	-97.166%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-14.861%	2	7	-97.879%
2026-01-27	20.4000	20.4000	19.3800	19.3800	-11.668%	5	5	-98.194%
2026-01-26	21.9400	21.9400	21.9400	21.9400	-3.135%	1	1	-98.405%
2026-01-09	22.6500	22.6500	22.6500	22.6500	0.000%	1	1	-98.455%