Dark

NKE20261120C50
NKE Nov 20 2026 50.00 Call (NKE261120C00050000)
option OPRA

EOD

Oct 1, 2026

0.14000.000%(0.0000)1,488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1600	0.1200	0.1400	0.000%	1,488	7,064	0.000%
2026-09-30	0.1600	0.1900	0.1300	0.1400	-12.500%	374	6,480	0.000%
2026-09-29	0.1700	0.1700	0.1300	0.1600	-11.111%	283	6,242	-12.500%
2026-09-28	0.1500	0.1900	0.1400	0.1800	+20.000%	226	6,246	-22.222%
2026-09-25	0.1400	0.1500	0.1400	0.1500	-6.250%	211	6,097	-6.667%
2026-09-24	0.1700	0.1700	0.1500	0.1600	0.000%	14	6,015	-12.500%
2026-09-23	0.1700	0.1900	0.1400	0.1600	-11.111%	238	6,020	-12.500%
2026-09-22	0.2100	0.2200	0.1700	0.1800	-10.000%	195	6,106	-22.222%
2026-09-21	0.1500	0.2000	0.1300	0.2000	+11.111%	530	6,021	-30.000%
2026-09-18	0.2000	0.2000	0.1700	0.1800	-18.182%	248	5,859	-22.222%
2026-09-17	0.2100	0.2200	0.1700	0.2200	+37.500%	161	5,826	-36.364%
2026-09-16	0.2200	0.2200	0.1600	0.1600	-23.810%	924	5,789	-12.500%
2026-09-15	0.2300	0.2300	0.1900	0.2100	-16.000%	497	5,292	-33.333%
2026-09-14	0.2600	0.2700	0.2400	0.2500	0.000%	138	5,152	-44.000%
2026-09-11	0.2900	0.2900	0.2400	0.2500	-10.714%	2,062	5,048	-44.000%
2026-09-10	0.3000	0.3000	0.2500	0.2800	-15.152%	377	3,672	-50.000%
2026-09-09	0.3500	0.3700	0.3000	0.3300	-15.385%	331	3,922	-57.576%
2026-09-08	0.4100	0.4500	0.3600	0.3900	-13.333%	284	3,707	-64.103%
2026-09-04	0.4000	0.4500	0.3900	0.4500	-2.174%	112	3,723	-68.889%
2026-09-03	0.4000	0.4700	0.3700	0.4600	+9.524%	70	3,723	-69.565%
2026-09-02	0.4000	0.4500	0.4000	0.4200	-2.326%	91	3,677	-66.667%
2026-09-01	0.4100	0.4500	0.3900	0.4300	-10.417%	176	3,667	-67.442%
2026-08-31	0.5200	0.5600	0.4800	0.4800	-14.286%	304	3,651	-70.833%
2026-08-28	0.4700	0.5700	0.4500	0.5600	+24.444%	950	3,586	-75.000%
2026-08-27	0.4800	0.4900	0.4000	0.4500	-8.163%	252	2,800	-68.889%
2026-08-26	0.5500	0.5500	0.4500	0.4900	-16.949%	191	2,732	-71.429%
2026-08-25	0.6100	0.7100	0.5600	0.5900	-26.250%	100	2,655	-76.271%
2026-08-24	0.8100	0.9000	0.7900	0.8000	-2.439%	418	2,580	-82.500%
2026-08-21	0.8300	0.9000	0.7900	0.8200	+3.797%	118	2,534	-82.927%
2026-08-20	0.7500	0.8400	0.7200	0.7900	-16.842%	48	2,469	-82.278%
2026-08-19	0.8500	1.0000	0.8500	0.9500	+21.795%	716	2,433	-85.263%
2026-08-18	0.6900	0.8600	0.6400	0.7800	+25.806%	355	2,418	-82.051%
2026-08-17	0.8600	0.8600	0.5900	0.6200	-29.545%	231	2,114	-77.419%
2026-08-14	1.0000	1.0000	0.8800	0.8800	-21.429%	70	2,106	-84.091%
2026-08-13	0.9700	1.1200	0.9100	1.1200	+23.077%	72	2,069	-87.500%
2026-08-12	1.0100	1.0100	0.9000	0.9100	-18.018%	67	2,071	-84.615%
2026-08-11	1.1300	1.1800	1.0200	1.1100	-15.909%	142	2,035	-87.387%
2026-08-10	1.2100	1.3600	1.2100	1.3200	0.000%	48	1,982	-89.394%
2026-08-07	1.4600	1.5000	1.3000	1.3200	-10.811%	23	1,958	-89.394%
2026-08-06	1.5500	1.5600	1.4800	1.4800	-5.732%	51	1,951	-90.541%
2026-08-05	1.2500	1.5700	1.2500	1.5700	+12.950%	203	1,951	-91.083%
2026-08-04	1.3600	1.4300	1.3600	1.3900	-15.758%	575	1,889	-89.928%
2026-08-03	1.5600	1.6500	1.4000	1.6500	+22.222%	199	1,638	-91.515%
2026-07-31	1.3800	1.4300	1.3000	1.3500	-11.765%	15	1,479	-89.630%
2026-07-30	1.3000	1.5300	1.2900	1.5300	-19.474%	56	1,472	-90.850%
2026-07-29	1.7000	1.9000	1.6700	1.9000	+1.604%	28	1,446	-92.632%
2026-07-28	1.6600	1.9300	1.6600	1.8700	+11.976%	25	1,449	-92.513%
2026-07-27	1.5000	1.6700	1.5000	1.6700	+9.150%	325	1,435	-91.617%
2026-07-24	1.3200	1.5600	1.3200	1.5300	+20.472%	195	1,354	-90.850%
2026-07-23	1.3500	1.3500	1.2400	1.2700	-19.108%	125	1,278	-88.976%
2026-07-22	1.6700	1.6700	1.4400	1.5700	-16.931%	247	1,204	-91.083%
2026-07-21	1.8500	1.9000	1.8500	1.8900	-0.526%	113	1,135	-92.593%
2026-07-20	1.8800	1.9500	1.8000	1.9000	-8.213%	84	1,103	-92.632%
2026-07-17	2.2000	2.4000	1.9900	2.0700	-13.389%	45	1,100	-93.237%
2026-07-16	2.1600	2.3900	2.1400	2.3900	+42.262%	44	1,103	-94.142%
2026-07-15	1.7300	1.9000	1.6800	1.6800	-2.890%	41	1,094	-91.667%
2026-07-14	1.8100	1.8600	1.6600	1.7300	-18.396%	161	1,092	-91.908%
2026-07-13	2.4500	2.4500	2.1200	2.1200	-9.013%	35	1,099	-93.396%
2026-07-10	1.9600	2.3600	1.9600	2.3300	+29.444%	24	1,078	-93.991%
2026-07-09	1.6500	1.8000	1.6500	1.8000	+7.784%	16	1,076	-92.222%
2026-07-08	1.7100	1.8300	1.6600	1.6700	-12.565%	34	1,065	-91.617%
2026-07-07	2.2000	2.2000	1.8800	1.9100	-6.373%	11	1,033	-92.670%
2026-07-06	1.7400	2.0400	1.6900	2.0400	-11.304%	63	1,037	-93.137%
2026-07-02	2.2600	2.6000	2.1600	2.3000	+14.428%	191	1,053	-93.913%
2026-07-01	1.6100	2.1200	1.6000	2.0100	+6.349%	344	1,053	-93.035%
2026-06-30	1.9000	2.0000	1.7100	1.8900	+2.162%	60	910	-92.593%
2026-06-29	1.7000	1.9000	1.7000	1.8500	+10.119%	27	880	-92.432%
2026-06-26	1.6300	1.7700	1.6300	1.6800	+1.818%	53	882	-91.667%
2026-06-25	1.9100	1.9100	1.5700	1.6500	-21.053%	75	873	-91.515%
2026-06-24	2.1200	2.1200	1.8100	2.0900	-9.130%	23	850	-93.301%
2026-06-23	2.2800	2.4500	2.2700	2.3000	-9.804%	9	833	-93.913%
2026-06-22	2.8500	2.8500	2.5500	2.5500	-27.143%	60	828	-94.510%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+12.903%	1	867	-96.000%
2026-06-17	3.5500	3.6700	3.1000	3.1000	-9.884%	19	867	-95.484%
2026-06-16	3.6000	3.6000	3.4400	3.4400	+2.687%	3	867	-95.930%
2026-06-15	3.7500	3.7500	3.3500	3.3500	-5.634%	11	872	-95.821%
2026-06-12	3.9400	3.9400	3.5500	3.5500	+5.970%	8	872	-96.056%
2026-06-10	3.4000	3.4000	3.3500	3.3500	-5.634%	3	872	-95.821%
2026-06-09	3.0800	3.8500	3.0800	3.5500	+18.729%	7	871	-96.056%
2026-06-08	2.7900	3.3000	2.6500	2.9900	+5.654%	48	869	-95.318%
2026-06-05	3.2000	3.2000	2.8300	2.8300	-7.516%	16	846	-95.053%
2026-06-04	3.1300	3.1500	3.0600	3.0600	-6.991%	7	834	-95.425%
2026-06-03	3.4000	3.4000	3.0900	3.2900	-1.791%	15	836	-95.745%
2026-06-02	3.6500	3.6500	3.2500	3.3500	-19.277%	13	832	-95.821%
2026-06-01	4.1500	4.2400	4.1500	4.1500	+1.220%	33	827	-96.627%
2026-05-29	4.5000	4.5000	4.1000	4.1000	-14.046%	23	802	-96.585%
2026-05-28	4.1000	5.0000	4.1000	4.7700	+14.940%	259	800	-97.065%
2026-05-27	3.8500	4.5000	3.8500	4.1500	+14.325%	12	622	-96.627%
2026-05-26	3.7000	3.7000	3.3500	3.6300	-3.200%	17	625	-96.143%
2026-05-22	3.7000	3.7500	3.6000	3.7500	+4.167%	6	619	-96.267%
2026-05-21	3.4500	3.7300	3.4300	3.6000	-0.277%	34	618	-96.111%
2026-05-20	2.9000	3.6800	2.9000	3.6100	+21.141%	29	618	-96.122%
2026-05-19	2.6800	3.1500	2.4600	2.9800	+2.055%	30	620	-95.302%
2026-05-18	2.8600	2.9900	2.8600	2.9200	+6.182%	7	620	-95.205%
2026-05-15	2.8000	3.0000	2.7500	2.7500	-1.079%	31	620	-94.909%
2026-05-14	3.0000	3.0000	2.7800	2.7800	-5.442%	10	585	-94.964%
2026-05-13	2.6800	2.9400	2.6800	2.9400	+3.158%	18	568	-95.238%
2026-05-12	2.8500	2.8500	2.8500	2.8500	-0.697%	10	568	-95.088%
2026-05-11	3.4000	3.4000	2.8300	2.8700	-15.588%	12	568	-95.122%
2026-05-08	3.3000	3.6200	3.3000	3.4000	-4.225%	233	571	-95.882%
2026-05-07	3.4600	3.5500	3.4600	3.5500	+1.429%	11	372	-96.056%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+12.903%	1	372	-96.000%
2026-05-05	3.1200	3.1200	3.0300	3.1000	-4.615%	23	371	-95.484%
2026-05-04	3.5000	3.5000	3.2500	3.2500	-10.959%	8	353	-95.692%
2026-05-01	3.8500	3.8500	3.6500	3.6500	-1.351%	12	352	-96.164%
2026-04-30	3.7000	3.7000	3.7000	3.7000	+5.714%	13	352	-96.216%
2026-04-29	3.6000	3.6000	3.5000	3.5000	-9.561%	11	339	-96.000%
2026-04-28	3.9500	3.9500	3.8000	3.8700	-1.527%	13	330	-96.382%
2026-04-27	3.8500	3.9300	3.8500	3.9300	+6.216%	2	338	-96.438%
2026-04-24	3.7500	3.9000	3.7000	3.7000	0.000%	28	336	-96.216%
2026-04-23	4.0000	4.0000	3.7000	3.7000	-7.500%	41	350	-96.216%
2026-04-22	4.4300	4.6000	4.0000	4.0000	-8.676%	48	324	-96.500%
2026-04-21	4.7000	4.7000	4.1800	4.3800	+0.229%	25	303	-96.804%
2026-04-20	4.0500	4.3700	3.7500	4.3700	+3.555%	15	303	-96.796%
2026-04-17	4.4500	4.4500	4.1000	4.2200	+0.957%	13	295	-96.682%
2026-04-16	4.3300	4.6000	4.1800	4.1800	-2.791%	16	294	-96.651%
2026-04-15	4.0700	4.3000	3.9000	4.3000	+29.129%	81	295	-96.744%
2026-04-14	3.0600	3.3600	3.0400	3.3300	+12.500%	36	229	-95.796%
2026-04-13	2.7400	2.9900	2.7400	2.9600	+6.093%	27	211	-95.270%
2026-04-10	3.4600	3.4600	2.7900	2.7900	-19.364%	17	214	-94.982%
2026-04-09	2.9700	3.4600	2.9700	3.4600	+12.704%	10	208	-95.954%
2026-04-08	3.5000	3.5000	3.0000	3.0700	-0.968%	39	208	-95.440%
2026-04-07	3.1000	3.1000	2.9400	3.1000	-12.921%	16	179	-95.484%
2026-04-06	3.5000	3.5600	3.4000	3.5600	-2.466%	18	170	-96.067%
2026-04-02	3.5200	3.6500	3.3000	3.6500	-5.195%	42	126	-96.164%
2026-04-01	4.3900	4.5000	3.8500	3.8500	-51.511%	194	126	-96.364%
2026-03-27	7.9400	7.9400	7.9400	7.9400	-10.686%	1	23	-98.237%
2026-03-23	8.8900	8.8900	8.8900	8.8900	-5.926%	4	22	-98.425%
2026-03-13	9.4500	9.4500	9.4500	9.4500	-8.960%	4	18	-98.519%
2026-03-09	10.3800	10.3800	10.3800	10.3800	-14.356%	1	19	-98.651%
2026-03-05	12.1000	12.1200	12.1000	12.1200	-4.038%	2	20	-98.845%
2026-03-04	12.6300	12.6300	12.6300	12.6300	-22.752%	4	18	-98.892%
2026-02-25	16.2000	16.3500	16.2000	16.3500	+5.145%	2	15	-99.144%
2026-02-11	15.5500	15.5500	15.5500	15.5500	-0.193%	10	15	-99.100%
2026-01-27	16.6000	16.6000	15.5800	15.5800	0.000%	5	5	-99.101%