Dark

NKE20261218C35
NKE Dec 18 2026 35.00 Call (NKE261218C00035000)
option OPRA

EOD

Oct 1, 2026

3.12-0.952%(-0.03)1,219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4000	3.7000	3.0000	3.1200	-0.952%	1,219	3,217	0.000%
2026-09-30	3.4000	3.5100	3.1000	3.1500	-7.895%	512	3,049	-0.952%
2026-09-29	3.4900	3.7500	3.3400	3.4200	-12.308%	1,482	2,681	-8.772%
2026-09-28	3.4900	3.9200	3.4500	3.9000	+12.392%	304	1,832	-20.000%
2026-09-25	3.2500	3.6500	3.1800	3.4700	-2.254%	94	2,034	-10.086%
2026-09-24	3.3000	3.5500	3.3000	3.5500	+1.429%	93	1,963	-12.113%
2026-09-23	3.8500	3.8500	3.4000	3.5000	-6.166%	275	1,924	-10.857%
2026-09-22	4.1500	4.2300	3.5900	3.7300	-0.533%	559	1,686	-16.354%
2026-09-21	3.4700	3.8000	3.2500	3.7500	+11.940%	202	1,618	-16.800%
2026-09-18	3.8500	4.0000	3.3500	3.3500	-16.250%	642	1,532	-6.866%
2026-09-17	3.7000	4.0600	3.5500	4.0000	+11.111%	288	1,190	-22.000%
2026-09-16	3.9000	3.9500	3.6000	3.6000	-6.494%	59	974	-13.333%
2026-09-15	4.2000	4.2000	3.7500	3.8500	-12.500%	123	983	-18.961%
2026-09-14	4.5000	4.6300	4.4000	4.4000	+2.326%	24	953	-29.091%
2026-09-11	4.4000	4.4000	4.1600	4.3000	+1.176%	159	933	-27.442%
2026-09-10	4.4300	4.5800	4.2500	4.2500	-7.609%	175	1,032	-26.588%
2026-09-09	4.8000	4.8000	4.4100	4.6000	-11.538%	42	938	-32.174%
2026-09-08	5.3800	5.5000	5.1800	5.2000	-8.772%	26	903	-40.000%
2026-09-04	5.3000	5.8000	5.3000	5.7000	+0.885%	46	845	-45.263%
2026-09-03	5.3000	5.6500	5.3000	5.6500	+4.244%	2	845	-44.779%
2026-09-02	5.5000	5.5000	5.4000	5.4200	+0.370%	12	845	-42.435%
2026-09-01	5.5000	5.5000	5.4000	5.4000	-6.897%	2	833	-42.222%
2026-08-31	6.1000	6.1000	5.7100	5.8000	-8.517%	28	833	-46.207%
2026-08-28	5.5500	6.3400	5.5500	6.3400	+20.762%	562	827	-50.789%
2026-08-27	5.4500	5.5100	5.0500	5.2500	-5.405%	152	356	-40.571%
2026-08-26	5.8000	5.9500	5.4300	5.5500	-9.016%	75	216	-43.784%
2026-08-25	7.0000	7.0000	5.8500	6.1000	-14.085%	44	178	-48.852%
2026-08-24	7.4200	7.4500	7.1000	7.1000	-1.389%	16	140	-56.056%
2026-08-21	7.1300	7.3200	7.1300	7.2000	+4.348%	13	132	-56.667%
2026-08-20	6.6400	6.9700	6.5500	6.9000	-6.504%	9	141	-54.783%
2026-08-19	7.0800	7.5000	7.0600	7.3800	+14.419%	9	140	-57.724%
2026-08-18	6.0200	6.5700	6.0200	6.4500	+8.403%	17	133	-51.628%
2026-08-17	6.5500	6.5500	5.8500	5.9500	-20.027%	48	145	-47.563%
2026-08-14	7.6400	7.6400	7.4400	7.4400	+3.621%	10	120	-58.065%
2026-08-12	7.1800	7.1800	7.1800	7.1800	-4.267%	6	110	-56.546%
2026-08-11	7.9000	7.9000	7.5000	7.5000	-6.600%	31	104	-58.400%
2026-08-10	8.0300	8.0300	8.0300	8.0300	-3.019%	4	102	-61.146%
2026-08-07	8.2800	8.2800	8.2800	8.2800	-4.388%	1	98	-62.319%
2026-08-06	8.6600	8.6600	8.6600	8.6600	+4.716%	1	98	-63.972%
2026-07-30	8.2700	8.2700	8.2700	8.2700	-1.548%	2	98	-62.273%
2026-07-22	8.3700	8.4000	8.3700	8.4000	-24.664%	10	96	-62.857%
2026-07-17	11.0900	11.1500	11.0900	11.1500	+6.190%	22	99	-72.018%
2026-07-16	10.2400	10.5000	10.2400	10.5000	+8.921%	2	121	-70.286%
2026-07-07	9.6400	9.6400	9.6400	9.6400	-8.798%	1	122	-67.635%
2026-07-02	10.8800	10.8800	10.5400	10.5700	+10.681%	11	130	-70.482%
2026-07-01	7.5000	9.6000	7.5000	9.5500	+12.353%	15	130	-67.330%
2026-06-30	8.6000	8.6000	8.5000	8.5000	+6.250%	3	117	-63.294%
2026-06-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	114	-61.000%
2026-06-25	8.4200	8.4200	8.0000	8.0000	-15.789%	2	113	-61.000%
2026-06-23	9.5700	9.5700	9.5000	9.5000	-20.034%	2	111	-67.158%
2026-06-18	11.8800	11.8800	11.8800	11.8800	-3.806%	3	118	-73.737%
2026-06-12	12.3500	12.3500	12.3500	12.3500	+10.762%	6	118	-74.737%
2026-06-10	11.1500	11.1500	11.1500	11.1500	-3.879%	1	118	-72.018%
2026-06-09	11.6000	11.6000	11.6000	11.6000	+11.005%	1	118	-73.103%
2026-06-08	10.4500	10.4500	10.4500	10.4500	-0.476%	1	119	-70.144%
2026-06-05	10.5000	10.5000	10.5000	10.5000	-9.871%	5	119	-70.286%
2026-06-04	11.6500	11.6500	11.6500	11.6500	+6.881%	2	119	-73.219%
2026-06-03	10.9000	10.9000	10.9000	10.9000	-0.274%	1	118	-71.376%
2026-06-02	11.2000	11.2000	10.9300	10.9300	-14.875%	3	118	-71.455%
2026-06-01	12.8700	12.8700	12.8400	12.8400	-1.231%	3	116	-75.701%
2026-05-29	13.2000	13.4000	13.0000	13.0000	-0.307%	16	119	-76.000%
2026-05-27	13.0400	13.0400	13.0400	13.0400	+13.096%	1	121	-76.074%
2026-05-22	11.5300	11.5300	11.5300	11.5300	+2.035%	1	121	-72.940%
2026-05-21	11.3000	11.3000	11.3000	11.3000	+16.016%	3	122	-72.389%
2026-05-20	9.4700	9.7400	9.4700	9.7400	-2.600%	8	122	-67.967%
2026-05-19	9.9500	10.2000	9.9500	10.0000	0.000%	14	122	-68.800%
2026-05-18	10.1300	10.1300	10.0000	10.0000	+2.041%	17	122	-68.800%
2026-05-15	9.8500	9.8500	9.8000	9.8000	-0.709%	6	122	-68.163%
2026-05-14	9.8700	9.8700	9.8700	9.8700	-0.303%	4	104	-68.389%
2026-05-12	9.9000	9.9000	9.9000	9.9000	-5.354%	1	108	-68.485%
2026-05-11	10.5000	10.5000	10.4600	10.4600	-7.841%	14	108	-70.172%
2026-05-08	11.3500	11.3500	11.3500	11.3500	+3.653%	1	93	-72.511%
2026-05-06	10.9500	10.9500	10.9500	10.9500	+3.302%	1	93	-71.507%
2026-05-04	11.5000	11.5000	10.6000	10.6000	-7.826%	12	93	-70.566%
2026-04-30	11.2500	11.5000	11.2500	11.5000	-5.969%	6	85	-72.870%
2026-04-27	12.3200	12.3200	12.1500	12.2300	+4.085%	7	83	-74.489%
2026-04-23	11.8800	11.8800	11.7500	11.7500	-11.985%	2	86	-73.447%
2026-04-21	13.3500	13.3500	13.3500	13.3500	+5.118%	3	85	-76.629%
2026-04-15	12.8500	12.8500	12.6700	12.7000	+13.901%	5	85	-75.433%
2026-04-14	11.1500	11.1500	11.1500	11.1500	+0.996%	2	83	-72.018%
2026-04-08	11.0000	11.2000	11.0000	11.0400	+5.646%	24	81	-71.739%
2026-04-07	10.9500	10.9500	10.3000	10.4500	-8.734%	7	81	-70.144%
2026-04-06	11.1800	11.4900	11.1800	11.4500	+3.153%	11	79	-72.751%
2026-04-02	11.1200	11.1200	11.1000	11.1000	-7.500%	2	69	-71.892%
2026-04-01	12.8700	13.0000	12.0000	12.0000	-33.921%	77	69	-74.000%
2026-03-30	18.1600	18.1600	18.1600	18.1600	-15.140%	1	35	-82.819%
2026-03-17	21.5200	21.5200	21.4000	21.4000	-6.957%	18	34	-85.421%
2026-03-06	23.0000	23.0000	23.0000	23.0000	-25.566%	1	16	-86.435%
2026-02-20	30.9000	30.9000	30.9000	30.9000	+13.938%	1	15	-89.903%
2026-02-12	27.1200	27.1200	27.1200	27.1200	+3.908%	1	16	-88.496%
2026-02-03	26.2000	26.2000	26.1000	26.1000	-18.514%	2	17	-88.046%
2026-01-13	31.9700	32.0300	31.9700	32.0300	+20.414%	2	17	-90.259%
2025-12-26	26.5000	26.6000	26.5000	26.6000	+11.530%	2	19	-88.271%
2025-12-22	24.0000	24.5000	23.8500	23.8500	-7.915%	5	18	-86.918%
2025-12-19	25.9000	25.9000	25.9000	25.9000	-22.710%	1	15	-87.954%
2025-12-12	33.5100	33.5100	33.5100	33.5100	+7.061%	1	14	-90.689%
2025-12-10	31.3000	31.3000	31.3000	31.3000	+0.643%	6	14	-90.032%
2025-11-26	31.1000	31.1000	31.1000	31.1000	+14.128%	3	14	-89.968%
2025-11-10	27.2600	27.2600	27.2500	27.2500	-1.268%	2	14	-88.550%
2025-11-07	27.5600	27.6000	27.5600	27.6000	-5.479%	6	12	-88.696%
2025-11-04	29.2000	29.2000	29.2000	29.2000	-17.280%	1	8	-89.315%
2025-09-30	35.3800	35.3800	35.3000	35.3000	-7.422%	2	8	-91.161%
2025-09-17	39.2000	39.2000	38.1300	38.1300	-5.968%	4	8	-91.817%
2025-08-07	40.5500	40.5500	40.5500	40.5500	-0.491%	1	8	-92.306%
2025-08-05	40.7500	40.7500	40.7500	40.7500	-2.278%	1	8	-92.344%
2025-07-22	41.7000	41.7000	41.7000	41.7000	+7.919%	1	9	-92.518%
2025-07-14	38.6400	38.6400	38.6400	38.6400	+25.455%	1	10	-91.925%
2025-06-11	30.8000	30.8000	30.8000	30.8000	+6.574%	2	12	-89.870%
2025-06-02	28.9000	28.9000	28.9000	28.9000	+0.487%	1	11	-89.204%
2025-05-21	28.7600	28.7600	28.7600	28.7600	+16.202%	1	11	-89.152%
2025-04-22	24.9000	24.9000	24.7500	24.7500	+3.861%	4	11	-87.394%
2025-04-21	23.1000	23.8300	22.8500	23.8300	+4.061%	15	11	-86.907%
2025-04-17	23.0500	23.1500	22.9000	22.9000	-3.376%	10	6	-86.376%
2025-04-14	23.7000	23.7000	23.7000	23.7000	+7.434%	1	6	-86.835%
2025-04-11	22.0600	22.0600	22.0600	22.0600	-3.033%	10	5	-85.857%
2025-04-10	21.7100	22.7500	21.7100	22.7500	+0.220%	2	1	-86.286%
2025-04-07	22.7000	22.7000	22.7000	22.7000	-10.630%	1	1	-86.256%
2025-04-03	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-87.717%