Dark

NKE20261218C30
NKE Dec 18 2026 30.00 Call (NKE261218C00030000)
option OPRA

EOD

Oct 1, 2026

6.300.000%(0.00)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7000	7.0000	5.6900	6.3000	0.000%	244	2,036	0.000%
2026-09-30	6.6000	6.6000	6.3000	6.3000	-5.970%	53	1,893	0.000%
2026-09-29	6.7500	6.7600	6.6000	6.7000	-8.219%	10	1,877	-5.970%
2026-09-28	6.7000	7.3000	6.7000	7.3000	+8.955%	366	1,875	-13.699%
2026-09-25	6.3200	6.7600	6.3200	6.7000	-2.616%	29	1,853	-5.970%
2026-09-24	6.9000	6.9000	6.8800	6.8800	+0.438%	4	1,850	-8.430%
2026-09-23	6.8000	7.1000	6.8000	6.8500	-3.385%	23	1,851	-8.029%
2026-09-22	7.7000	7.8000	7.0000	7.0900	-0.141%	14	1,846	-11.142%
2026-09-21	6.5500	7.2000	6.5500	7.1000	+7.089%	47	1,851	-11.268%
2026-09-18	6.9000	6.9000	6.6300	6.6300	-11.600%	71	1,888	-4.977%
2026-09-17	6.9000	7.5000	6.9000	7.5000	+2.041%	31	1,878	-16.000%
2026-09-16	7.3500	7.3500	7.3400	7.3500	+0.685%	20	1,877	-14.286%
2026-09-15	7.4000	7.4000	7.3000	7.3000	-9.653%	20	1,867	-13.699%
2026-09-14	7.9300	8.0800	7.9300	8.0800	+3.193%	2	1,851	-22.030%
2026-09-11	7.8300	7.8300	7.8300	7.8300	+1.688%	1	1,850	-19.540%
2026-09-10	7.8000	8.0500	7.7000	7.7000	-6.667%	17	1,850	-18.182%
2026-09-09	8.4000	8.4000	8.1400	8.2500	-7.615%	14	1,850	-23.636%
2026-09-08	9.3500	9.3500	8.9300	8.9300	-3.459%	27	1,842	-29.451%
2026-09-04	8.9500	9.2500	8.9500	9.2500	-1.596%	14	1,848	-31.892%
2026-09-03	9.4000	9.4000	9.4000	9.4000	+1.293%	1	1,848	-32.979%
2026-09-02	9.4600	9.4600	9.2800	9.2800	+0.870%	2	1,849	-32.112%
2026-09-01	9.2000	9.2000	9.2000	9.2000	-5.350%	1	1,849	-31.522%
2026-08-31	9.7200	9.7200	9.7200	9.7200	+0.725%	1	1,848	-35.185%
2026-08-28	9.1500	9.6500	9.1500	9.6500	+8.063%	4	1,848	-34.715%
2026-08-27	9.0000	9.0000	8.8000	8.9300	-2.829%	96	1,850	-29.451%
2026-08-26	9.4000	9.4000	8.9300	9.1900	-7.265%	81	1,771	-31.447%
2026-08-25	10.2000	10.2000	9.9100	9.9100	-9.909%	16	1,845	-36.428%
2026-08-21	11.0000	11.0000	11.0000	11.0000	+3.383%	1	1,847	-42.727%
2026-08-20	10.4000	10.6400	10.4000	10.6400	-7.879%	57	1,848	-40.789%
2026-08-19	11.2000	11.5500	11.2000	11.5500	+8.451%	9	1,798	-45.455%
2026-08-18	10.3000	10.6500	10.3000	10.6500	+8.452%	24	1,797	-40.845%
2026-08-17	10.2500	10.2500	9.5600	9.8200	-12.943%	71	1,790	-35.845%
2026-08-14	11.3700	11.3700	11.2800	11.2800	+2.545%	17	1,738	-44.149%
2026-08-12	11.1000	11.2400	11.0000	11.0000	-4.679%	175	1,722	-42.727%
2026-08-11	11.5900	11.5900	11.5400	11.5400	-2.203%	2	1,745	-45.407%
2026-08-04	11.8000	11.8000	11.8000	11.8000	-1.667%	1	1,744	-46.610%
2026-07-30	12.0000	12.0000	12.0000	12.0000	-5.138%	1	1,743	-47.500%
2026-07-27	12.6500	12.6500	12.6500	12.6500	+9.619%	1	1,743	-50.198%
2026-07-23	12.1000	12.1000	11.5400	11.5400	-20.414%	2	1,743	-45.407%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-2.027%	1	1,744	-56.552%
2026-07-10	14.8000	14.8000	14.8000	14.8000	+7.872%	1	1,743	-57.432%
2026-07-07	13.7200	13.7200	13.7200	13.7200	+3.861%	10	1,743	-54.082%
2026-07-06	13.2600	13.2600	13.2100	13.2100	-8.897%	39	1,733	-52.309%
2026-07-02	14.5000	14.5000	14.5000	14.5000	+9.351%	5	1,772	-56.552%
2026-07-01	12.5000	13.2600	12.5000	13.2600	+6.080%	4	1,772	-52.489%
2026-06-29	12.5000	12.5000	12.5000	12.5000	+5.932%	10	1,770	-49.600%
2026-06-26	12.6500	12.6500	11.8000	11.8000	-4.453%	22	1,770	-46.610%
2026-06-25	12.6600	12.8000	12.0100	12.3500	-21.835%	13	1,749	-48.988%
2026-06-18	15.8000	15.8000	15.8000	15.8000	-1.619%	1	1,741	-60.127%
2026-06-12	16.0200	16.0600	16.0000	16.0600	+13.820%	42	1,741	-60.772%
2026-06-05	14.0000	14.1500	14.0000	14.1100	-2.690%	4	1,741	-55.351%
2026-06-04	14.5000	14.5000	14.5000	14.5000	-2.027%	1	1,740	-56.552%
2026-06-02	15.8000	15.8000	14.8000	14.8000	-13.903%	6	1,740	-57.432%
2026-05-29	17.2000	17.2000	17.1900	17.1900	-4.500%	5	1,736	-63.351%
2026-05-28	17.5000	18.0000	17.5000	18.0000	+7.784%	4	1,736	-65.000%
2026-05-27	16.6500	16.7000	16.6000	16.7000	+9.150%	3	1,735	-62.275%
2026-05-26	15.3000	15.3000	15.3000	15.3000	-0.585%	1	1,734	-58.824%
2026-05-21	15.3900	15.3900	15.3900	15.3900	+15.281%	1	1,734	-59.064%
2026-05-19	13.8000	13.8000	13.3500	13.3500	-2.697%	4	1,734	-52.809%
2026-05-18	13.4000	13.7200	13.4000	13.7200	+1.630%	3	1,732	-54.082%
2026-05-14	13.7500	13.7500	13.5000	13.5000	+3.846%	6	1,732	-53.333%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-7.473%	1	1,732	-51.538%
2026-05-11	14.0500	14.0500	14.0500	14.0500	-6.333%	1	1,732	-55.160%
2026-05-08	15.0000	15.0000	15.0000	15.0000	+3.806%	1	1,732	-58.000%
2026-05-04	14.4500	14.4500	14.4500	14.4500	-7.431%	1	1,732	-56.401%
2026-05-01	15.5000	15.6100	15.5000	15.6100	+5.473%	2	1,733	-59.641%
2026-04-30	14.8000	14.8000	14.8000	14.8000	-3.583%	4	1,733	-57.432%
2026-04-29	15.3500	15.3500	15.3500	15.3500	-5.247%	1	1,737	-58.958%
2026-04-27	16.2000	16.2000	16.2000	16.2000	+5.195%	1	1,737	-61.111%
2026-04-23	16.1100	16.1100	15.4000	15.4000	-10.983%	10	1,736	-59.091%
2026-04-21	17.6000	17.6000	17.3000	17.3000	+2.065%	2	1,734	-63.584%
2026-04-20	16.9500	16.9500	16.9500	16.9500	+0.893%	1	1,734	-62.832%
2026-04-17	16.8000	16.8000	16.8000	16.8000	-0.885%	1	1,733	-62.500%
2026-04-16	16.9500	16.9500	16.9500	16.9500	+1.194%	1	1,732	-62.832%
2026-04-15	16.7500	16.7500	16.7500	16.7500	+13.176%	3	1,732	-62.388%
2026-04-14	14.8000	14.8000	14.8000	14.8000	+6.475%	15	1,729	-57.432%
2026-04-10	13.8500	13.9000	13.8000	13.9000	-4.860%	1,869	1,729	-54.676%
2026-04-08	15.5900	15.5900	14.5500	14.6100	+3.617%	23	2,012	-56.879%
2026-04-07	14.5000	14.5000	14.0300	14.1000	-6.808%	23	2,010	-55.319%
2026-04-06	15.1300	15.1300	15.1300	15.1300	-2.387%	1	2,000	-58.361%
2026-04-02	15.0000	15.5000	15.0000	15.5000	-2.638%	6	1,995	-59.355%
2026-04-01	16.7000	16.9000	15.9000	15.9200	-32.255%	60	1,995	-60.427%
2026-03-25	23.5000	23.5000	23.5000	23.5000	-1.715%	1	1,960	-73.191%
2026-03-23	23.8200	23.9100	23.8200	23.9100	+1.099%	1,862	1,959	-73.651%
2026-03-20	23.6500	23.6500	23.6500	23.6500	-7.255%	1	146	-73.362%
2026-03-16	25.5000	25.5000	25.5000	25.5000	+2.000%	5	147	-75.294%
2026-03-12	25.0000	25.0000	25.0000	25.0000	-6.191%	3	147	-74.800%
2026-03-11	27.0000	27.0000	26.6500	26.6500	+0.832%	2	146	-76.360%
2026-03-09	26.4300	26.4300	26.4300	26.4300	-10.740%	1	146	-76.163%
2026-03-03	29.6100	29.6100	29.6100	29.6100	-14.174%	1	146	-78.723%
2026-02-17	34.5000	34.5000	34.5000	34.5000	+9.005%	10	146	-81.739%
2026-02-04	31.6500	31.6500	31.6500	31.6500	-2.735%	1	146	-80.095%
2026-01-28	32.5400	32.5400	32.5400	32.5400	-4.714%	2	146	-80.639%
2026-01-27	34.1500	34.1500	34.1500	34.1500	-2.429%	2	146	-81.552%
2026-01-21	35.0000	35.0000	35.0000	35.0000	+4.478%	1	146	-82.000%
2026-01-20	34.0000	34.0000	33.5000	33.5000	-4.286%	2	146	-81.194%
2026-01-15	35.0000	35.0000	35.0000	35.0000	-2.778%	1	144	-82.000%
2026-01-09	36.0000	36.0000	36.0000	36.0000	+10.092%	1	144	-82.500%
2026-01-08	32.7000	32.7000	32.7000	32.7000	+2.992%	2	144	-80.734%
2025-12-30	31.7500	31.7500	31.7500	31.7500	+1.373%	10	142	-80.157%
2025-12-29	31.3200	31.3200	31.3200	31.3200	+8.750%	5	133	-79.885%
2025-12-22	28.8000	28.8000	28.8000	28.8000	-2.538%	1	129	-78.125%
2025-12-19	30.0000	30.0000	29.5500	29.5500	-17.688%	4	129	-78.680%
2025-12-10	35.9000	35.9000	35.9000	35.9000	+8.788%	3	129	-82.451%
2025-11-24	33.0000	33.0000	33.0000	33.0000	-1.493%	70	126	-80.909%
2025-11-21	33.5000	33.5000	33.5000	33.5000	-8.967%	12	153	-81.194%
2025-11-13	36.8000	36.8000	36.8000	36.8000	+15.000%	1	165	-82.880%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-9.091%	2	166	-80.313%
2025-10-31	35.2000	35.2000	35.2000	35.2000	-3.562%	50	166	-82.102%
2025-10-13	36.5000	36.5000	36.5000	36.5000	-17.793%	30	166	-82.740%
2025-10-01	44.4000	44.4000	44.4000	44.4000	+3.016%	2	174	-85.811%
2025-09-22	43.1000	43.1000	43.1000	43.1000	+2.619%	1	176	-85.383%
2025-09-19	42.0000	42.0000	42.0000	42.0000	-13.438%	3	176	-85.000%
2025-08-27	48.5200	48.5200	48.5200	48.5200	+2.298%	1	173	-87.016%
2025-08-20	47.4300	47.4300	47.4300	47.4300	+5.003%	1	174	-86.717%
2025-08-05	45.1700	45.1700	45.1700	45.1700	-7.628%	2	175	-86.053%
2025-07-29	48.9000	48.9000	48.9000	48.9000	+11.644%	1	173	-87.117%
2025-07-17	43.8000	43.8000	43.8000	43.8000	+34.150%	1	172	-85.616%
2025-06-26	32.6500	32.6500	32.6500	32.6500	+1.713%	1	171	-80.704%
2025-06-25	32.1000	32.1000	32.1000	32.1000	-0.681%	1	172	-80.374%
2025-06-24	32.3200	32.3200	32.3200	32.3200	+0.062%	1	171	-80.507%
2025-06-23	32.3000	32.3000	32.3000	32.3000	+0.780%	5	171	-80.495%
2025-06-13	32.0500	32.0500	32.0500	32.0500	-8.559%	50	166	-80.343%
2025-06-11	35.0500	35.0500	35.0500	35.0500	+5.732%	50	141	-82.026%
2025-05-28	33.1500	33.1500	33.1500	33.1500	-0.689%	1	91	-80.995%
2025-05-19	33.3800	33.3800	33.3800	33.3800	+11.863%	1	92	-81.126%
2025-05-07	29.8000	29.8400	29.8000	29.8400	+1.982%	7	93	-78.887%
2025-05-06	29.6800	29.6800	29.2600	29.2600	+0.515%	5	97	-78.469%
2025-05-02	29.1100	29.1100	29.1100	29.1100	+3.964%	60	92	-78.358%
2025-05-01	28.0000	28.0000	28.0000	28.0000	-2.778%	40	62	-77.500%
2025-04-29	28.8000	28.8000	28.8000	28.8000	-0.690%	2	22	-78.125%
2025-04-28	28.9000	29.0000	28.9000	29.0000	+0.870%	10	20	-78.276%
2025-04-23	28.7500	28.7500	28.7500	28.7500	+5.699%	2	10	-78.087%
2025-04-21	27.0000	27.2500	27.0000	27.2000	+1.682%	12	8	-76.838%
2025-04-17	26.9000	26.9500	26.7500	26.7500	-1.473%	6	9	-76.449%
2025-04-15	26.6000	27.1500	26.6000	27.1500	+6.262%	7	9	-76.796%
2025-04-10	25.5500	25.5500	25.5500	25.5500	+2.487%	1	2	-75.342%
2025-04-08	24.9300	24.9300	24.9300	24.9300	0.000%	1	1	-74.729%