Dark

NKE20261218C40
NKE Dec 18 2026 40.00 Call (NKE261218C00040000)
option OPRA

EOD

Jul 1, 2026

5.650.000%(0.00)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	6.5000	5.0000	5.6500	0.000%	69	1,085	0.000%
2026-06-30	5.8500	5.9000	5.4000	5.6500	+2.355%	836	1,086	0.000%
2026-06-29	5.5100	5.5800	5.3200	5.5200	+6.564%	18	307	+2.355%
2026-06-26	5.3100	5.5000	5.1800	5.1800	-4.074%	20	290	+9.073%
2026-06-25	5.7000	5.8400	5.4000	5.4000	-13.600%	10	271	+4.630%
2026-06-24	6.6500	6.6500	5.7500	6.2500	-3.101%	49	270	-9.600%
2026-06-23	6.4000	6.4500	6.3000	6.4500	-9.790%	9	256	-12.403%
2026-06-22	7.1500	7.1500	7.1500	7.1500	-13.855%	3	249	-20.979%
2026-06-18	8.5000	8.5000	8.3000	8.3000	-4.598%	8	247	-31.928%
2026-06-17	8.3900	8.7000	8.3900	8.7000	+0.928%	7	247	-35.057%
2026-06-16	8.5000	8.6200	8.5000	8.6200	+0.819%	3	247	-34.455%
2026-06-15	9.0000	9.0000	8.5500	8.5500	-2.286%	2	248	-33.918%
2026-06-12	8.8500	8.8500	8.7500	8.7500	+12.179%	3	248	-35.429%
2026-06-10	8.2500	8.2500	7.8000	7.8000	-4.878%	3	248	-27.564%
2026-06-09	8.5500	8.6700	8.1000	8.2000	+2.500%	22	249	-31.098%
2026-06-08	7.6000	8.0000	7.3000	8.0000	+10.345%	15	247	-29.375%
2026-06-05	7.5000	7.5000	7.2500	7.2500	-2.159%	5	256	-22.069%
2026-06-04	7.5000	7.6900	7.4100	7.4100	-4.387%	3	252	-23.752%
2026-06-03	7.8000	7.9000	7.5500	7.7500	0.000%	126	251	-27.097%
2026-06-02	8.2800	8.4000	7.7500	7.7500	-18.763%	19	256	-27.097%
2026-06-01	9.3000	9.5400	9.2500	9.5400	+0.421%	12	249	-40.776%
2026-05-29	9.5000	9.5000	9.5000	9.5000	-7.767%	1	240	-40.526%
2026-05-28	9.2400	10.5000	9.2400	10.3000	+8.535%	32	239	-45.146%
2026-05-27	9.6000	9.6600	9.4900	9.4900	+13.111%	26	253	-40.464%
2026-05-26	8.0000	8.5000	8.0000	8.3900	-0.119%	4	258	-32.658%
2026-05-22	8.3500	8.4000	8.3500	8.4000	+1.818%	2	255	-32.738%
2026-05-21	8.0000	8.2500	8.0000	8.2500	+1.726%	17	254	-31.515%
2026-05-20	7.4100	8.3000	7.4100	8.1100	+10.490%	20	254	-30.333%
2026-05-19	7.5000	7.5000	7.3400	7.3400	+12.923%	103	298	-23.025%
2026-05-18	6.5000	6.5000	6.5000	6.5000	-4.412%	2	298	-13.077%
2026-05-15	6.8000	7.0500	6.8000	6.8000	-1.449%	6	298	-16.912%
2026-05-14	7.0100	7.0100	6.9000	6.9000	+1.471%	114	290	-18.116%
2026-05-13	6.8100	6.8200	6.7200	6.8000	-0.730%	17	179	-16.912%
2026-05-12	6.7000	6.8500	6.7000	6.8500	-4.861%	8	179	-17.518%
2026-05-11	7.3500	7.3500	7.2000	7.2000	-10.000%	8	179	-21.528%
2026-05-08	7.9300	8.2000	7.9300	8.0000	-4.421%	5	175	-29.375%
2026-05-07	8.3700	8.3700	8.3700	8.3700	+8.984%	1	170	-32.497%
2026-05-06	7.6800	7.6800	7.6800	7.6800	+3.784%	2	171	-26.432%
2026-05-05	7.4000	7.4000	7.4000	7.4000	-2.246%	1	173	-23.649%
2026-05-04	8.1100	8.2000	7.5700	7.5700	-10.941%	38	172	-25.363%
2026-04-30	8.0200	8.5000	8.0200	8.5000	+0.950%	2	164	-33.529%
2026-04-29	8.4200	8.4200	8.4200	8.4200	-6.444%	1	164	-32.898%
2026-04-27	8.7000	9.0000	8.7000	9.0000	+3.448%	5	163	-37.222%
2026-04-24	9.0000	9.0000	8.7000	8.7000	+2.353%	5	158	-35.057%
2026-04-23	8.5700	8.5700	8.5000	8.5000	-14.055%	6	155	-33.529%
2026-04-22	9.9000	9.9000	9.8900	9.8900	-0.101%	5	149	-42.872%
2026-04-21	9.9000	9.9000	9.9000	9.9000	+1.643%	1	152	-42.929%
2026-04-20	9.4000	9.7400	9.4000	9.7400	+2.096%	6	151	-41.992%
2026-04-17	9.5200	9.5500	9.5000	9.5400	-1.649%	16	155	-40.776%
2026-04-16	10.2000	10.2000	9.5400	9.7000	+2.105%	9	169	-41.753%
2026-04-15	8.9500	9.5000	8.7000	9.5000	+14.873%	30	164	-40.526%
2026-04-14	8.0100	8.2700	8.0100	8.2700	+18.481%	11	147	-31.681%
2026-04-13	7.0000	7.0900	6.9800	6.9800	-15.904%	57	136	-19.054%
2026-04-09	7.4000	8.3000	7.4000	8.3000	+11.260%	4	191	-31.928%
2026-04-08	8.2200	8.2200	7.4600	7.4600	-0.533%	17	190	-24.263%
2026-04-07	7.7900	7.7900	7.3000	7.5000	-7.975%	14	193	-24.667%
2026-04-06	8.1500	8.1500	8.1500	8.1500	+1.242%	1	182	-30.675%
2026-04-02	8.0000	8.1000	7.8000	8.0500	-8.000%	33	170	-29.814%
2026-04-01	9.4100	9.5500	8.7000	8.7500	-43.548%	136	170	-35.429%
2026-03-31	15.5000	15.5000	15.5000	15.5000	-1.650%	1	108	-63.548%
2026-03-23	15.7600	15.7600	15.7600	15.7600	+5.772%	2	107	-64.150%
2026-03-20	14.9000	14.9000	14.9000	14.9000	-10.778%	1	105	-62.081%
2026-03-13	16.7000	16.7000	16.7000	16.7000	-4.571%	2	104	-66.168%
2026-03-11	17.5000	17.5000	17.5000	17.5000	-1.575%	1	104	-67.714%
2026-03-10	17.1000	17.7800	17.1000	17.7800	-2.093%	25	104	-68.223%
2026-03-09	17.4700	18.1600	17.4700	18.1600	-11.845%	2	117	-68.888%
2026-03-04	20.6000	20.6000	20.6000	20.6000	-14.167%	1	116	-72.573%
2026-02-23	25.0000	25.0000	24.0000	24.0000	-4.000%	2	115	-76.458%
2026-02-20	26.3500	28.0000	25.0000	25.0000	-1.381%	28	116	-77.400%
2026-02-19	25.3500	25.3500	25.3500	25.3500	+3.049%	1	98	-77.712%
2026-02-09	24.6000	24.6000	24.6000	24.6000	+4.237%	1	99	-77.033%
2026-02-05	23.8000	23.8000	23.6000	23.6000	-0.211%	2	98	-76.059%
2026-02-04	23.6500	23.6500	23.6500	23.6500	-3.666%	1	99	-76.110%
2026-01-27	24.5500	24.5500	24.5500	24.5500	-0.808%	2	100	-76.986%
2026-01-21	24.7500	24.7500	24.7500	24.7500	-1.786%	1	100	-77.172%
2026-01-16	25.2000	25.2000	25.2000	25.2000	-9.839%	1	102	-77.579%
2026-01-14	27.9500	27.9500	27.9500	27.9500	+0.866%	1	102	-79.785%
2026-01-13	27.7100	27.7100	27.7100	27.7100	+0.764%	6	102	-79.610%
2026-01-12	27.0000	27.5000	27.0000	27.5000	+6.178%	3	102	-79.455%
2026-01-08	23.6000	25.9000	23.6000	25.9000	-0.385%	2	100	-78.185%
2026-01-06	25.7000	26.0000	25.7000	26.0000	-0.839%	6	100	-78.269%
2026-01-05	26.0000	26.4000	26.0000	26.2200	+5.939%	12	102	-78.452%
2026-01-02	25.0000	25.0000	24.7500	24.7500	-2.941%	3	104	-77.172%
2025-12-31	24.1000	25.5000	24.1000	25.5000	+12.832%	6	103	-77.843%
2025-12-30	22.6000	22.6000	22.6000	22.6000	-2.165%	1	103	-75.000%
2025-12-29	22.9500	23.1000	22.9500	23.1000	+5.721%	2	104	-75.541%
2025-12-26	22.2000	22.5000	21.8500	21.8500	-0.046%	211	105	-74.142%
2025-12-24	21.8000	21.9000	21.8000	21.8600	+12.103%	204	98	-74.154%
2025-12-23	19.0000	19.5000	19.0000	19.5000	-2.256%	8	98	-71.026%
2025-12-22	20.5000	20.5000	19.9500	19.9500	-1.627%	8	91	-71.679%
2025-12-19	21.7100	21.7500	20.2800	20.2800	-31.254%	14	83	-72.140%
2025-12-16	29.5000	29.5000	29.5000	29.5000	-1.503%	1	81	-80.847%
2025-12-15	29.9500	29.9500	29.9500	29.9500	+8.672%	1	81	-81.135%
2025-12-03	27.5600	27.5600	27.5600	27.5600	+11.579%	1	80	-79.499%
2025-11-17	24.7000	24.7000	24.7000	24.7000	+0.611%	1	79	-77.126%
2025-11-14	24.5500	24.5500	24.5500	24.5500	+6.185%	4	78	-76.986%
2025-11-10	23.7000	23.7000	23.1200	23.1200	+0.653%	6	78	-75.562%
2025-11-07	22.3700	22.9700	22.3700	22.9700	-9.389%	10	75	-75.403%
2025-11-04	25.3500	25.3500	25.3500	25.3500	-0.588%	1	78	-77.712%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-12.069%	3	75	-77.843%
2025-10-16	30.0000	30.0000	29.0000	29.0000	-14.731%	4	75	-80.517%
2025-09-16	34.1800	34.1800	34.0100	34.0100	-17.049%	2	73	-83.387%
2025-08-25	41.0000	41.0000	41.0000	41.0000	+13.889%	1	73	-86.220%
2025-08-13	36.0000	36.0000	36.0000	36.0000	0.000%	2	74	-84.306%
2025-08-01	36.0000	36.0000	36.0000	36.0000	-11.873%	1	76	-84.306%
2025-07-28	40.8500	40.8500	40.8500	40.8500	+19.795%	1	76	-86.169%
2025-07-15	34.1000	34.1000	34.1000	34.1000	-4.482%	1	77	-83.431%
2025-07-01	35.9500	36.0000	35.3500	35.7000	+1.420%	13	78	-84.174%
2025-06-27	33.5000	35.2000	33.5000	35.2000	+43.089%	5	66	-83.949%
2025-06-24	24.5000	24.6000	24.5000	24.6000	+5.128%	5	68	-77.033%
2025-06-23	23.4000	23.4000	23.4000	23.4000	-10.000%	1	66	-75.855%
2025-06-12	26.0000	26.0000	26.0000	26.0000	+4.839%	1	65	-78.269%
2025-05-29	24.8000	24.8000	24.8000	24.8000	-2.745%	1	64	-77.218%
2025-05-28	25.5000	25.5000	25.5000	25.5000	-0.701%	1	64	-77.843%
2025-05-15	25.6800	25.6800	25.6800	25.6800	+1.102%	2	65	-77.998%
2025-05-12	25.4000	25.4000	25.4000	25.4000	+13.140%	2	67	-77.756%
2025-05-05	22.2300	22.4500	22.2300	22.4500	-0.222%	4	67	-74.833%
2025-05-02	22.5000	22.5000	22.5000	22.5000	+1.810%	2	65	-74.889%
2025-04-24	22.0500	22.1000	22.0000	22.1000	+1.376%	3	64	-74.434%
2025-04-22	21.6000	21.9500	21.5000	21.8000	+12.895%	22	64	-74.083%
2025-04-21	19.5500	19.5500	19.3100	19.3100	+1.632%	2	68	-70.741%
2025-04-15	19.1200	19.1200	19.0000	19.0000	-6.404%	5	69	-70.263%
2025-04-14	19.9500	20.3000	19.9500	20.3000	+10.027%	3	73	-72.167%
2025-04-10	18.3500	18.5000	18.3500	18.4500	-5.385%	4	71	-69.377%
2025-04-07	19.3300	19.6500	19.3300	19.5000	-16.129%	4	72	-71.026%
2025-04-04	21.3500	23.2500	21.0800	23.2500	+14.815%	14	73	-75.699%
2025-04-03	20.2500	20.2500	20.2500	20.2500	-23.585%	1	72	-72.099%
2025-03-28	26.5000	26.5000	26.5000	26.5000	-5.357%	2	71	-78.679%
2025-03-26	28.0000	28.0000	28.0000	28.0000	-6.667%	1	70	-79.821%
2025-03-24	30.0000	30.0000	29.7500	30.0000	+7.143%	3	69	-81.167%
2025-03-21	28.0000	28.0000	28.0000	28.0000	-21.127%	20	67	-79.821%
2025-03-17	35.5000	35.5000	35.5000	35.5000	+4.320%	5	77	-84.085%
2025-03-14	34.0000	34.0300	34.0000	34.0300	-14.066%	12	77	-83.397%
2025-03-04	39.6000	39.6000	39.6000	39.6000	-8.121%	15	71	-85.732%
2025-02-25	43.1000	43.1000	43.1000	43.1000	+1.771%	1	71	-86.891%
2025-02-24	42.3500	42.3500	42.3500	42.3500	+5.743%	1	72	-86.659%
2025-02-19	40.0500	40.0500	40.0500	40.0500	+12.817%	1	72	-85.893%
2025-02-13	35.3100	35.5000	35.3100	35.5000	+1.865%	6	71	-84.085%
2025-02-12	34.8500	34.8500	34.8500	34.8500	+10.495%	1	71	-83.788%
2025-02-10	31.5400	31.5400	31.5400	31.5400	-9.886%	1	72	-82.086%
2025-02-06	35.0000	35.0000	35.0000	35.0000	-9.091%	5	73	-83.857%
2025-02-04	38.5000	38.5000	38.5000	38.5000	-4.585%	1	68	-85.325%
2025-01-31	40.3500	40.3500	40.3500	40.3500	-0.124%	4	69	-85.998%
2025-01-30	40.4000	40.4000	40.4000	40.4000	+6.316%	1	72	-86.015%
2025-01-27	38.0000	38.0000	38.0000	38.0000	+5.556%	2	72	-85.132%
2025-01-24	36.0000	36.0000	36.0000	36.0000	+4.834%	20	74	-84.306%
2025-01-15	34.3400	34.3400	34.3400	34.3400	-1.886%	1	64	-83.547%
2025-01-10	35.0000	35.0000	35.0000	35.0000	0.000%	2	65	-83.857%
2025-01-06	35.0000	35.0000	35.0000	35.0000	-5.482%	2	64	-83.857%
2025-01-02	37.0300	37.0300	37.0300	37.0300	-4.513%	10	62	-84.742%
2024-12-20	38.7800	38.7800	38.7800	38.7800	-6.102%	1	52	-85.431%
2024-12-18	41.3000	41.3000	41.3000	41.3000	+0.732%	1	52	-86.320%
2024-12-16	41.0000	41.0000	41.0000	41.0000	-0.195%	1	52	-86.220%
2024-12-05	41.0000	41.0800	41.0000	41.0800	+3.947%	5	52	-86.246%
2024-11-29	39.5200	39.5200	39.5200	39.5200	-1.200%	4	57	-85.703%
2024-11-26	40.0000	40.0000	40.0000	40.0000	+1.266%	5	59	-85.875%
2024-11-22	39.0000	39.5000	39.0000	39.5000	+12.057%	26	64	-85.696%
2024-11-20	36.0000	36.0000	35.2500	35.2500	-4.730%	6	77	-83.972%
2024-11-18	38.0000	38.0000	37.0000	37.0000	-5.972%	15	71	-84.730%
2024-11-15	39.0000	39.5000	39.0000	39.3500	+3.553%	22	61	-85.642%
2024-11-14	38.0000	38.0000	38.0000	38.0000	-2.062%	10	71	-85.132%
2024-11-12	39.2000	39.2000	38.7800	38.8000	-0.052%	7	71	-85.438%
2024-11-11	38.8000	38.8200	38.8000	38.8200	+1.490%	10	74	-85.446%
2024-11-08	38.0000	38.2500	38.0000	38.2500	+0.658%	14	84	-85.229%
2024-11-06	38.9000	38.9000	38.0000	38.0000	-2.564%	9	85	-85.132%
2024-10-31	38.0000	39.0000	38.0000	39.0000	-5.956%	10	84	-85.513%
2024-10-28	41.4700	41.4700	41.4700	41.4700	-2.424%	1	84	-86.376%
2024-10-07	42.5000	42.5000	42.5000	42.5000	-3.409%	1	84	-86.706%
2024-10-04	44.0000	44.0000	44.0000	44.0000	-12.871%	2	84	-87.159%
2024-10-01	51.0000	51.0000	50.5000	50.5000	-0.649%	3	84	-88.812%
2024-09-26	50.8300	50.8300	50.8300	50.8300	+3.735%	1	84	-88.885%
2024-09-24	49.3200	49.3200	49.0000	49.0000	+2.083%	13	85	-88.469%
2024-09-20	47.5800	48.0000	47.2500	48.0000	+11.498%	8	86	-88.229%
2024-09-19	44.4200	44.4200	43.0500	43.0500	+5.774%	2	87	-86.876%
2024-09-13	40.7500	40.7500	40.7000	40.7000	-0.245%	12	87	-86.118%
2024-09-11	40.8000	40.8000	40.8000	40.8000	+2.000%	1	91	-86.152%
2024-09-10	40.0000	40.0000	40.0000	40.0000	-6.433%	5	90	-85.875%
2024-09-09	42.7500	42.7500	42.7500	42.7500	-3.433%	1	90	-86.784%
2024-09-03	44.2700	44.2700	44.2700	44.2700	-0.629%	1	89	-87.237%
2024-08-30	44.5500	44.5500	44.5500	44.5500	+1.829%	20	78	-87.318%
2024-08-28	44.0500	44.0500	43.7500	43.7500	-6.915%	2	78	-87.086%
2024-08-27	47.0000	47.0000	47.0000	47.0000	+3.297%	1	79	-87.979%
2024-08-26	45.5000	45.5000	45.5000	45.5000	-1.087%	1	79	-87.582%
2024-08-23	46.0000	46.0000	46.0000	46.0000	0.000%	2	79	-87.717%
2024-08-21	46.0000	46.0000	46.0000	46.0000	+1.770%	1	79	-87.717%
2024-08-19	45.1000	45.5000	45.1000	45.2000	-0.221%	14	78	-87.500%
2024-08-16	45.6000	45.6000	45.3000	45.3000	+4.138%	8	84	-87.528%
2024-08-15	43.0000	43.5000	43.0000	43.5000	+6.853%	3	86	-87.011%
2024-08-14	40.0000	41.5500	40.0000	40.7100	+1.093%	82	89	-86.121%
2024-08-13	40.5700	40.5700	40.2700	40.2700	+11.706%	7	132	-85.970%
2024-08-09	36.0500	36.0500	36.0500	36.0500	-1.637%	140	138	-84.327%
2024-08-07	36.6500	36.6500	36.6500	36.6500	+2.089%	1	72	-84.584%
2024-08-02	34.6000	35.9000	34.6000	35.9000	-3.052%	6	71	-84.262%
2024-08-01	37.0300	37.0300	37.0300	37.0300	-1.907%	1	71	-84.742%
2024-07-31	37.5000	37.7500	37.5000	37.7500	+1.752%	8	71	-85.033%
2024-07-30	36.7300	37.1000	36.6000	37.1000	+0.270%	5	64	-84.771%
2024-07-29	37.0000	37.0000	37.0000	37.0000	-1.202%	1	64	-84.730%
2024-07-26	37.4500	37.4500	37.4500	37.4500	+5.791%	2	64	-84.913%
2024-07-25	35.4000	35.4000	35.4000	35.4000	+2.609%	1	64	-84.040%
2024-07-24	35.0000	35.0000	34.4000	34.5000	-5.089%	5	63	-83.623%
2024-07-23	36.3500	36.3500	36.3500	36.3500	-3.067%	1	61	-84.457%
2024-07-22	36.3800	38.2500	36.3800	37.5000	+4.749%	6	62	-84.933%
2024-07-19	35.0000	36.0500	35.0000	35.8000	-0.831%	3	58	-84.218%
2024-07-18	37.0000	37.0000	35.7500	36.1000	+1.376%	12	57	-84.349%
2024-07-17	36.0000	37.0000	35.5800	35.6100	-0.891%	4	46	-84.134%
2024-07-16	35.0000	35.9300	35.0000	35.9300	+2.657%	6	45	-84.275%
2024-07-15	35.4000	35.4000	35.0000	35.0000	-4.762%	6	40	-83.857%
2024-07-12	36.4100	36.7500	36.4100	36.7500	+5.000%	11	35	-84.626%
2024-07-10	35.1900	35.2000	34.9000	35.0000	-2.778%	11	29	-83.857%
2024-07-09	36.2000	36.2000	35.8000	36.0000	-0.552%	4	19	-84.306%
2024-07-08	36.3000	36.7800	36.2000	36.2000	-5.483%	7	15	-84.392%
2024-07-05	38.2500	38.6000	38.2500	38.3000	+0.262%	8	14	-85.248%
2024-07-03	39.3000	39.3000	38.2000	38.2000	-5.093%	5	5	-85.209%
2024-07-02	39.0000	40.2500	39.0000	40.2500	+0.877%	2	5	-85.963%
2024-07-01	38.5000	40.0600	38.5000	39.9000	0.000%	3	3	-85.840%