Dark

NKE20261120C55
NKE Nov 20 2026 55.00 Call (NKE261120C00055000)
option OPRA

EOD

Oct 1, 2026

0.0800-20.000%(-0.0200)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0800	0.0700	0.0800	-20.000%	49	2,223	0.000%
2026-09-30	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,185	-20.000%
2026-09-25	0.0900	0.0900	0.0700	0.0700	-12.500%	16	2,186	+14.286%
2026-09-24	0.1000	0.1000	0.0500	0.0800	0.000%	4	2,177	0.000%
2026-09-23	0.0900	0.1100	0.0800	0.0800	-11.111%	29	2,179	0.000%
2026-09-21	0.0900	0.0900	0.0700	0.0900	-18.182%	68	2,200	-11.111%
2026-09-18	0.1200	0.1200	0.1000	0.1100	+10.000%	129	2,239	-27.273%
2026-09-17	0.0900	0.1000	0.0900	0.1000	-9.091%	96	2,210	-20.000%
2026-09-16	0.1100	0.1100	0.1100	0.1100	0.000%	3	2,230	-27.273%
2026-09-15	0.1000	0.1200	0.1000	0.1100	-15.385%	24	2,231	-27.273%
2026-09-14	0.1300	0.1300	0.1300	0.1300	0.000%	7	2,214	-38.462%
2026-09-11	0.1300	0.1300	0.1100	0.1300	-13.333%	9	2,216	-38.462%
2026-09-10	0.1000	0.1700	0.1000	0.1500	-11.765%	27	2,219	-46.667%
2026-09-09	0.1800	0.2000	0.1400	0.1700	-19.048%	605	2,212	-52.941%
2026-09-08	0.2000	0.2300	0.2000	0.2100	+5.000%	540	2,656	-61.905%
2026-09-04	0.1800	0.2100	0.1800	0.2000	0.000%	246	2,276	-60.000%
2026-09-03	0.2000	0.2200	0.1900	0.2000	0.000%	84	2,276	-60.000%
2026-09-02	0.1900	0.2200	0.1900	0.2000	0.000%	93	2,278	-60.000%
2026-09-01	0.2000	0.2000	0.1800	0.2000	-13.043%	830	2,344	-60.000%
2026-08-31	0.2400	0.2500	0.2300	0.2300	-8.000%	17	1,627	-65.217%
2026-08-28	0.2200	0.2600	0.2000	0.2500	+25.000%	284	1,628	-68.000%
2026-08-27	0.2300	0.2300	0.1900	0.2000	-13.043%	170	1,759	-60.000%
2026-08-26	0.2700	0.2700	0.2300	0.2300	-14.815%	331	1,658	-65.217%
2026-08-25	0.2900	0.3200	0.2700	0.2700	-30.769%	412	1,370	-70.370%
2026-08-24	0.4500	0.4500	0.3700	0.3900	+2.632%	125	1,429	-79.487%
2026-08-21	0.3900	0.4100	0.3800	0.3800	+5.556%	17	1,395	-78.947%
2026-08-20	0.3600	0.3600	0.3400	0.3600	-16.279%	6	1,393	-77.778%
2026-08-19	0.4300	0.4800	0.4300	0.4300	+4.878%	18	1,393	-81.395%
2026-08-18	0.3500	0.4100	0.3200	0.4100	+28.125%	77	1,395	-80.488%
2026-08-17	0.3800	0.3800	0.2900	0.3200	-23.810%	272	1,356	-75.000%
2026-08-14	0.4800	0.4800	0.4200	0.4200	-22.222%	93	1,231	-80.952%
2026-08-13	0.4500	0.5400	0.4400	0.5400	+22.727%	559	1,198	-85.185%
2026-08-12	0.5300	0.5300	0.4400	0.4400	-12.000%	274	1,467	-81.818%
2026-08-11	0.6000	0.6100	0.5000	0.5000	-24.242%	452	1,313	-84.000%
2026-08-10	0.6000	0.6900	0.5700	0.6600	-1.493%	299	1,058	-87.879%
2026-08-07	0.7300	0.8000	0.6200	0.6700	-8.219%	348	1,113	-88.060%
2026-08-06	0.7800	0.7800	0.7300	0.7300	-8.750%	17	1,030	-89.041%
2026-08-05	0.7400	0.8000	0.7300	0.8000	+14.286%	30	1,022	-90.000%
2026-08-04	0.7500	0.7700	0.7000	0.7000	-12.500%	30	1,018	-88.571%
2026-08-03	0.8200	0.8200	0.8000	0.8000	+15.942%	8	1,021	-90.000%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-12.658%	1	1,019	-88.406%
2026-07-30	0.7700	0.7900	0.7300	0.7900	-23.301%	146	1,019	-89.873%
2026-07-29	0.8900	1.0500	0.8800	1.0300	+8.421%	31	1,016	-92.233%
2026-07-28	0.9000	0.9600	0.9000	0.9500	+14.458%	34	1,008	-91.579%
2026-07-27	0.7400	0.8300	0.7400	0.8300	+13.699%	81	1,010	-90.361%
2026-07-24	0.7000	0.8100	0.7000	0.7300	+8.955%	53	952	-89.041%
2026-07-23	0.6900	0.6900	0.6400	0.6700	-16.250%	104	903	-88.060%
2026-07-22	0.8000	0.8000	0.7300	0.8000	-16.667%	95	807	-90.000%
2026-07-21	0.9600	0.9600	0.9600	0.9600	-10.280%	4	724	-91.667%
2026-07-20	1.0000	1.1000	0.9500	1.0700	-3.604%	55	724	-92.523%
2026-07-17	1.1800	1.1800	1.0700	1.1100	-13.281%	13	709	-92.793%
2026-07-16	1.2000	1.2900	1.1600	1.2800	+31.959%	196	709	-93.750%
2026-07-15	1.0400	1.0700	0.9700	0.9700	+7.778%	7	844	-91.753%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-26.230%	4	843	-91.111%
2026-07-13	1.2200	1.2200	1.1600	1.2200	-6.154%	4	843	-93.443%
2026-07-10	1.0000	1.3000	1.0000	1.3000	+30.000%	5	841	-93.846%
2026-07-09	0.9500	1.0000	0.9000	1.0000	-4.762%	14	836	-92.000%
2026-07-08	0.9500	1.0500	0.9500	1.0500	+5.000%	2	836	-92.381%
2026-07-07	1.2100	1.2500	1.0000	1.0000	-12.281%	10	835	-92.000%
2026-07-06	0.8600	1.1400	0.8600	1.1400	-12.308%	10	827	-92.982%
2026-07-02	1.4800	1.4800	1.3000	1.3000	+20.370%	7	820	-93.846%
2026-07-01	1.0500	1.2200	0.9000	1.0800	-0.917%	42	820	-92.593%
2026-06-30	1.0000	1.1500	1.0000	1.0900	-3.540%	155	814	-92.661%
2026-06-29	1.0200	1.1300	1.0000	1.1300	+18.947%	153	879	-92.920%
2026-06-26	0.9500	1.0800	0.9300	0.9500	+1.064%	29	727	-91.579%
2026-06-25	0.9700	1.0800	0.9000	0.9400	-18.261%	176	728	-91.489%
2026-06-24	1.3400	1.3400	1.0700	1.1500	-17.266%	77	575	-93.043%
2026-06-23	1.3400	1.3900	1.3400	1.3900	-10.323%	2	601	-94.245%
2026-06-22	1.7700	1.7700	1.5400	1.5500	-25.481%	102	600	-94.839%
2026-06-18	1.9500	2.3400	1.9500	2.0800	-9.957%	76	539	-96.154%
2026-06-17	2.3000	2.3100	2.3000	2.3100	-3.750%	24	539	-96.537%
2026-06-16	2.4000	2.4000	2.4000	2.4000	+10.599%	1	539	-96.667%
2026-06-15	2.2300	2.2300	2.1300	2.1700	-3.556%	7	542	-96.313%
2026-06-12	2.4400	2.4400	2.2500	2.2500	-1.316%	12	542	-96.444%
2026-06-11	2.1900	2.2800	2.1900	2.2800	-0.870%	2	542	-96.491%
2026-06-09	2.3600	2.5500	2.2000	2.3000	+15.578%	19	542	-96.522%
2026-06-08	1.9500	1.9900	1.9500	1.9900	+8.743%	2	538	-95.980%
2026-06-05	1.9300	2.0400	1.8200	1.8300	-10.732%	36	537	-95.628%
2026-06-04	2.2400	2.2400	1.9500	2.0500	+0.490%	14	542	-96.098%
2026-06-03	2.0400	2.0400	2.0400	2.0400	-5.116%	1	530	-96.078%
2026-06-02	2.2800	2.3400	2.1500	2.1500	-24.561%	136	530	-96.279%
2026-06-01	2.6000	3.0000	2.6000	2.8500	+8.779%	49	464	-97.193%
2026-05-29	3.0500	3.0500	2.6200	2.6200	-16.825%	39	445	-96.947%
2026-05-28	3.0000	3.2000	3.0000	3.1500	+16.236%	24	443	-97.460%
2026-05-27	2.8500	3.1500	2.7000	2.7100	+15.319%	13	442	-97.048%
2026-05-22	2.3600	2.4200	2.3500	2.3500	+2.620%	29	438	-96.596%
2026-05-21	2.2500	2.4000	2.2500	2.2900	+34.706%	3	411	-96.507%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-17.073%	1	411	-95.294%
2026-05-19	1.9000	2.0500	1.7500	2.0500	+9.043%	90	352	-96.098%
2026-05-18	1.8800	1.8800	1.8800	1.8800	-3.590%	1	352	-95.745%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+2.094%	1	352	-95.897%
2026-05-13	1.7500	1.9100	1.7300	1.9100	+29.054%	5	351	-95.812%
2026-05-12	1.4800	1.4800	1.4800	1.4800	-20.000%	1	351	-94.595%
2026-05-11	1.9000	1.9000	1.8500	1.8500	-13.551%	5	351	-95.676%
2026-05-07	2.1400	2.1400	2.1400	2.1400	+3.382%	1	351	-96.262%
2026-05-06	2.0800	2.1700	2.0500	2.0700	+0.485%	33	351	-96.135%
2026-05-04	2.1500	2.1500	2.0400	2.0600	-15.918%	7	320	-96.117%
2026-05-01	2.4500	2.4500	2.4500	2.4500	+0.410%	1	317	-96.735%
2026-04-30	2.1600	2.4400	2.1600	2.4400	-3.557%	4	317	-96.721%
2026-04-28	2.5300	2.5300	2.5300	2.5300	-0.784%	10	313	-96.838%
2026-04-24	2.5000	2.5500	2.4400	2.5500	+5.809%	27	313	-96.863%
2026-04-23	2.5500	2.5500	2.3400	2.4100	-12.044%	17	302	-96.680%
2026-04-22	2.9000	2.9000	2.7000	2.7400	-4.861%	36	287	-97.080%
2026-04-21	3.1000	3.1000	2.8800	2.8800	+1.053%	7	274	-97.222%
2026-04-20	2.5500	2.8500	2.5500	2.8500	+2.518%	13	274	-97.193%
2026-04-17	2.8900	2.9200	2.7500	2.7800	0.000%	14	275	-97.122%
2026-04-16	2.6200	2.9600	2.6200	2.7800	+2.583%	39	262	-97.122%
2026-04-15	2.4800	2.7300	2.4800	2.7100	+24.885%	83	241	-97.048%
2026-04-14	1.9200	2.1700	1.9200	2.1700	+18.579%	12	170	-96.313%
2026-04-13	1.9000	1.9000	1.8300	1.8300	+3.390%	5	165	-95.628%
2026-04-10	1.8600	1.8900	1.7500	1.7700	-21.681%	11	164	-95.480%
2026-04-09	2.0000	2.2600	2.0000	2.2600	+20.213%	6	160	-96.460%
2026-04-08	2.1800	2.1800	1.8600	1.8800	+2.174%	78	155	-95.745%
2026-04-07	2.0600	2.1100	1.8400	1.8400	-12.381%	56	98	-95.652%
2026-04-06	2.3000	2.3000	2.1000	2.1000	-8.696%	4	112	-96.190%
2026-04-02	2.1500	2.3000	2.0100	2.3000	-8.000%	71	63	-96.522%
2026-04-01	3.0100	3.0100	2.5000	2.5000	-60.317%	8	63	-96.800%
2026-03-31	6.3000	6.3000	6.3000	6.3000	+13.514%	1	58	-98.730%
2026-03-30	5.8000	5.8000	5.5500	5.5500	-1.596%	6	57	-98.559%
2026-03-27	5.6400	5.6400	5.6400	5.6400	-9.325%	1	53	-98.582%
2026-03-25	6.2200	6.2200	6.2200	6.2200	-1.270%	1	53	-98.714%
2026-03-23	6.3000	6.3000	6.3000	6.3000	+1.613%	1	52	-98.730%
2026-03-20	6.2000	6.2000	6.2000	6.2000	-2.669%	1	51	-98.710%
2026-03-19	6.3500	6.5000	6.3500	6.3700	-5.630%	6	51	-98.744%
2026-03-18	6.7500	6.7500	6.7500	6.7500	-8.163%	2	47	-98.815%
2026-03-16	7.3500	7.3500	7.3500	7.3500	+3.814%	1	45	-98.912%
2026-03-12	7.3500	7.4000	7.0800	7.0800	-9.231%	39	44	-98.870%
2026-03-11	7.7700	7.8000	7.7500	7.8000	-24.928%	4	7	-98.974%
2026-03-03	10.3900	10.3900	10.3900	10.3900	-30.502%	1	5	-99.230%
2026-02-05	14.9500	14.9500	14.9500	14.9500	+6.786%	1	5	-99.465%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-9.268%	1	5	-99.429%
2026-01-13	15.4300	15.4300	15.4300	15.4300	+0.982%	2	5	-99.482%
2026-01-08	15.2800	15.2800	15.2800	15.2800	+17.538%	1	3	-99.476%
2026-01-02	13.2000	13.2000	13.0000	13.0000	+14.638%	5	3	-99.385%
2025-12-30	11.3400	11.3400	11.3400	11.3400	-5.500%	1	2	-99.295%
2025-12-29	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-99.333%