Dark

NKE20261218C45
NKE Dec 18 2026 45.00 Call (NKE261218C00045000)
option OPRA

EOD

Jul 1, 2026

4.05+14.085%(+0.50)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4700	4.1000	2.8000	4.0500	+14.085%	147	3,158	0.000%
2026-06-30	3.5500	3.7500	3.3200	3.5500	0.000%	306	3,132	+14.085%
2026-06-29	3.3100	3.5800	3.3100	3.5500	+10.938%	111	3,043	+14.085%
2026-06-26	3.0200	3.4700	2.9100	3.2000	+0.946%	72	2,974	+26.563%
2026-06-25	3.6500	3.6600	3.0200	3.1700	-17.232%	51	2,962	+27.760%
2026-06-24	3.9000	4.0500	3.5000	3.8300	-7.711%	454	2,945	+5.744%
2026-06-23	4.2100	4.5500	4.1300	4.1500	-9.783%	82	2,700	-2.410%
2026-06-22	4.8000	4.8500	4.6000	4.6000	-20.000%	28	2,635	-11.957%
2026-06-18	5.4100	6.0700	5.4100	5.7500	+8.286%	261	2,873	-29.565%
2026-06-17	5.8000	6.0500	5.3100	5.3100	-7.005%	72	2,873	-23.729%
2026-06-16	6.0500	6.2000	5.7000	5.7100	-2.891%	65	2,873	-29.072%
2026-06-15	6.2600	6.2600	5.8800	5.8800	-0.676%	85	2,962	-31.122%
2026-06-12	6.0300	6.1000	5.8800	5.9200	-4.362%	43	2,962	-31.588%
2026-06-11	5.8000	6.1900	5.6000	6.1900	+15.701%	47	2,962	-34.572%
2026-06-10	5.2000	5.6700	5.1000	5.3500	-6.140%	142	2,958	-24.299%
2026-06-09	5.4500	6.2000	5.4500	5.7000	+15.152%	160	2,991	-28.947%
2026-06-08	5.1700	5.2600	4.9500	4.9500	0.000%	60	3,001	-18.182%
2026-06-05	5.1300	5.1800	4.7500	4.9500	-5.714%	38	2,960	-18.182%
2026-06-04	5.6200	5.6200	5.0000	5.2500	+0.962%	147	2,981	-22.857%
2026-06-03	5.3000	5.5000	5.1000	5.2000	-2.256%	32	2,864	-22.115%
2026-06-02	6.1100	6.1400	5.3000	5.3200	-19.394%	101	2,878	-23.872%
2026-06-01	6.3500	6.8500	6.3500	6.6000	+2.326%	69	2,833	-38.636%
2026-05-29	7.0000	7.1000	6.4500	6.4500	-12.483%	53	2,835	-37.209%
2026-05-28	6.6500	7.5500	6.6500	7.3700	+11.667%	54	2,827	-45.047%
2026-05-27	6.7400	7.0500	6.4700	6.6000	+15.993%	885	2,822	-38.636%
2026-05-26	5.9500	6.0000	5.6000	5.6900	-3.066%	49	2,544	-28.822%
2026-05-22	5.7400	5.9100	5.6000	5.8700	+0.342%	42	2,524	-31.005%
2026-05-21	5.4000	6.0200	5.4000	5.8500	+1.036%	255	2,535	-30.769%
2026-05-20	4.5500	5.8000	4.5000	5.7900	+23.718%	145	2,535	-30.052%
2026-05-19	4.5000	5.1000	4.5000	4.6800	-5.455%	140	2,759	-13.462%
2026-05-18	4.4800	4.9500	4.4800	4.9500	+10.000%	67	2,759	-18.182%
2026-05-15	4.6000	4.9500	4.4500	4.5000	-3.226%	137	2,759	-10.000%
2026-05-14	4.8300	4.9600	4.6500	4.6500	-3.125%	470	2,785	-12.903%
2026-05-13	4.5000	4.9000	4.4600	4.8000	+1.266%	41	2,521	-15.625%
2026-05-12	4.6500	4.7500	4.5200	4.7400	-1.250%	177	2,521	-14.557%
2026-05-11	5.1000	5.1000	4.7500	4.8000	-10.280%	107	2,521	-15.625%
2026-05-08	5.5000	5.6600	5.3500	5.3500	-7.118%	18	2,359	-24.299%
2026-05-07	5.7100	6.3000	5.7000	5.7600	+5.688%	133	2,360	-29.688%
2026-05-06	5.1500	5.4500	5.1500	5.4500	+6.863%	339	2,360	-25.688%
2026-05-05	5.0500	5.1500	4.9200	5.1000	-2.299%	81	2,344	-20.588%
2026-05-04	5.7000	5.7000	5.2000	5.2200	-9.217%	96	2,288	-22.414%
2026-05-01	6.0200	6.0200	5.7200	5.7500	-2.872%	420	2,375	-29.565%
2026-04-30	5.5000	5.9200	5.3000	5.9200	+2.957%	171	2,375	-31.588%
2026-04-29	5.8500	5.9000	5.7500	5.7500	-5.738%	133	2,258	-29.565%
2026-04-28	6.3500	6.3500	6.0500	6.1000	-2.400%	49	2,126	-33.607%
2026-04-27	6.0500	6.3500	5.8500	6.2500	+3.306%	24	2,110	-35.200%
2026-04-24	6.2800	6.4500	5.9500	6.0500	+2.891%	52	2,088	-33.058%
2026-04-23	6.4700	6.4700	5.7000	5.8800	-8.837%	57	2,061	-31.122%
2026-04-22	6.7900	6.7900	6.2500	6.4500	-5.839%	38	2,035	-37.209%
2026-04-21	7.2000	7.2000	6.5800	6.8500	-2.143%	281	1,890	-40.876%
2026-04-20	6.6000	7.0000	6.5000	7.0000	+4.948%	33	1,890	-42.143%
2026-04-17	7.2500	7.2500	6.5500	6.6700	+1.214%	61	1,868	-39.280%
2026-04-16	6.9000	7.1500	6.5500	6.5900	-0.152%	111	1,827	-38.543%
2026-04-15	6.2000	6.8500	6.1000	6.6000	+15.789%	247	1,820	-38.636%
2026-04-14	5.2000	5.7000	5.1800	5.7000	+16.327%	126	1,954	-28.947%
2026-04-13	4.7500	5.0500	4.7000	4.9000	-1.010%	55	1,840	-17.347%
2026-04-10	5.4000	5.4000	4.5000	4.9500	-12.078%	284	1,805	-18.182%
2026-04-09	5.1000	5.8100	5.0300	5.6300	+8.897%	172	1,908	-28.064%
2026-04-08	5.5000	5.5000	5.0000	5.1700	+1.572%	285	1,987	-21.663%
2026-04-07	5.5000	5.5000	4.8500	5.0900	-11.478%	192	1,818	-20.432%
2026-04-06	5.8000	5.8000	5.4100	5.7500	-1.203%	333	1,664	-29.565%
2026-04-02	5.4000	5.8300	5.2300	5.8200	-4.433%	217	1,468	-30.412%
2026-04-01	7.0600	7.2500	6.0500	6.0900	-47.725%	1,440	1,468	-33.498%
2026-03-31	11.6500	11.6500	11.6500	11.6500	+6.102%	2	229	-65.236%
2026-03-27	10.9800	10.9800	10.9800	10.9800	-7.342%	1	227	-63.115%
2026-03-23	12.0000	12.0000	11.8500	11.8500	+1.023%	4	228	-65.823%
2026-03-20	11.7300	11.7300	11.7300	11.7300	-2.250%	10	228	-65.473%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-8.397%	1	223	-66.250%
2026-03-18	12.5000	13.1000	12.5000	13.1000	-3.321%	3	223	-69.084%
2026-03-17	13.8000	13.8000	13.1700	13.5500	+2.729%	7	223	-70.111%
2026-03-16	13.2000	13.3500	13.1900	13.1900	+1.462%	5	221	-69.295%
2026-03-12	13.4000	13.4000	13.0000	13.0000	-7.143%	9	222	-68.846%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-6.040%	2	223	-71.071%
2026-03-10	14.9000	14.9000	14.9000	14.9000	-1.974%	2	221	-72.819%
2026-03-06	15.2000	15.2000	15.2000	15.2000	-1.935%	1	220	-73.355%
2026-03-05	15.8500	15.8500	15.5000	15.5000	-5.488%	2	221	-73.871%
2026-03-04	17.0000	17.0000	16.4000	16.4000	-3.812%	3	219	-75.305%
2026-03-03	16.4000	17.0500	16.4000	17.0500	-6.319%	12	216	-76.246%
2026-03-02	18.2000	18.2000	18.2000	18.2000	-15.152%	2	207	-77.747%
2026-02-26	21.4500	21.4500	21.4500	21.4500	+5.665%	2	205	-81.119%
2026-02-25	20.2500	20.4600	20.2500	20.3000	-3.333%	4	205	-80.049%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+9.091%	4	205	-80.714%
2026-02-12	19.2500	19.2500	19.2500	19.2500	+8.146%	1	209	-78.961%
2026-02-03	17.8000	17.8000	17.8000	17.8000	-2.997%	1	209	-77.247%
2026-01-30	18.3500	18.3500	18.3500	18.3500	-6.616%	10	208	-77.929%
2026-01-28	19.5000	19.6500	19.5000	19.6500	-7.963%	4	208	-79.389%
2026-01-26	21.3500	21.3500	21.3500	21.3500	0.000%	1	208	-81.030%
2026-01-15	21.3500	21.3500	21.3500	21.3500	-9.380%	5	208	-81.030%
2026-01-13	23.5600	23.5600	23.5600	23.5600	+3.469%	1	213	-82.810%
2026-01-12	22.7700	22.7700	22.7700	22.7700	+1.200%	1	214	-82.213%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+5.386%	1	214	-82.000%
2026-01-06	21.5000	21.5000	21.3500	21.3500	-2.778%	22	214	-81.030%
2026-01-05	21.2000	22.3500	21.2000	21.9600	+6.292%	8	203	-81.557%
2026-01-02	20.3000	20.6600	20.3000	20.6600	-3.005%	7	203	-80.397%
2025-12-31	19.9000	21.4000	19.8500	21.3000	+12.758%	7	202	-80.986%
2025-12-29	19.2700	19.2700	18.3700	18.8900	+4.944%	16	202	-78.560%
2025-12-26	18.5900	18.5900	18.0000	18.0000	+1.294%	6	198	-77.500%
2025-12-24	17.6500	17.9100	17.6500	17.7700	+17.682%	13	207	-77.209%
2025-12-23	15.1000	15.1000	15.1000	15.1000	-3.205%	1	207	-73.179%
2025-12-22	15.6000	15.6000	15.4000	15.6000	-5.740%	7	206	-74.038%
2025-12-19	18.4000	18.4000	16.4600	16.5500	-33.266%	94	200	-75.529%
2025-12-16	25.3500	25.3500	24.8000	24.8000	+0.609%	3	110	-83.669%
2025-12-15	24.6500	24.6500	24.6500	24.6500	+2.923%	1	108	-83.570%
2025-12-03	23.9500	23.9500	23.9500	23.9500	-0.622%	2	109	-83.090%
2025-12-01	24.1000	24.1000	24.1000	24.1000	+14.326%	1	107	-83.195%
2025-11-17	21.0800	21.0800	21.0800	21.0800	-11.466%	5	106	-80.787%
2025-11-13	23.5000	23.8100	23.5000	23.8100	+12.844%	6	111	-82.990%
2025-11-11	21.1000	21.1000	21.1000	21.1000	+10.183%	1	105	-80.806%
2025-11-07	19.1500	19.1500	19.1500	19.1500	-9.242%	17	105	-78.851%
2025-11-05	20.8000	21.1000	20.8000	21.1000	-8.261%	4	92	-80.806%
2025-10-30	23.0000	23.0000	23.0000	23.0000	-4.167%	2	88	-82.391%
2025-10-29	26.0000	26.0000	24.0000	24.0000	-5.512%	3	88	-83.125%
2025-10-20	25.4000	25.4000	25.4000	25.4000	+0.316%	1	85	-84.055%
2025-10-17	25.3200	25.3200	25.3200	25.3200	-9.571%	2	86	-84.005%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+3.704%	5	86	-85.536%
2025-09-30	27.0000	27.0000	27.0000	27.0000	-9.457%	6	81	-85.000%
2025-09-16	30.0500	30.0500	29.8200	29.8200	-16.936%	2	75	-86.419%
2025-08-22	35.9000	35.9000	35.9000	35.9000	+8.887%	5	75	-88.719%
2025-08-14	32.9700	32.9700	32.9700	32.9700	-9.423%	1	80	-87.716%
2025-07-28	36.4000	36.4000	36.4000	36.4000	+3.852%	10	79	-88.874%
2025-07-24	35.0500	35.0500	35.0500	35.0500	+16.833%	6	79	-88.445%
2025-07-15	30.0000	30.0000	30.0000	30.0000	-9.091%	3	85	-86.500%
2025-07-10	33.0000	33.0000	33.0000	33.0000	-3.226%	2	88	-87.727%
2025-07-02	34.1000	34.1000	34.1000	34.1000	+12.171%	1	90	-88.123%
2025-06-27	29.5400	31.0000	29.5400	30.4000	+49.386%	13	92	-86.678%
2025-06-23	20.3500	20.3500	20.3500	20.3500	+3.299%	2	101	-80.098%
2025-06-20	19.7000	19.7000	19.7000	19.7000	-13.178%	2	103	-79.442%
2025-06-10	22.6900	22.6900	22.6900	22.6900	+5.046%	1	102	-82.151%
2025-06-02	21.6000	21.6000	21.6000	21.6000	+3.349%	2	103	-81.250%
2025-05-27	20.9000	20.9000	20.9000	20.9000	-4.566%	2	103	-80.622%
2025-05-21	21.9000	21.9000	21.9000	21.9000	+0.736%	1	102	-81.507%
2025-05-19	21.7400	21.7400	21.7400	21.7400	-5.066%	1	101	-81.371%
2025-05-12	22.9000	22.9000	22.9000	22.9000	+19.085%	15	100	-82.314%
2025-05-09	19.2300	19.2300	19.2300	19.2300	+9.886%	30	115	-78.939%
2025-05-01	17.5000	17.5000	17.5000	17.5000	+6.061%	1	100	-76.857%
2025-04-30	16.5000	16.5000	16.5000	16.5000	-11.528%	1	101	-75.455%
2025-04-24	18.8000	18.8000	18.6500	18.6500	+1.635%	4	100	-78.284%
2025-04-22	18.3000	18.4000	18.1000	18.3500	+12.232%	14	99	-77.929%
2025-04-21	16.5000	16.6000	16.3500	16.3500	+3.810%	22	99	-75.229%
2025-04-17	15.7000	15.7500	15.7000	15.7500	+1.942%	2	99	-74.286%
2025-04-16	15.5500	15.5500	15.4500	15.4500	+0.651%	2	99	-73.786%
2025-04-10	15.4000	15.4000	15.2500	15.3500	+2.676%	6	99	-73.616%
2025-04-09	14.9500	14.9500	14.9500	14.9500	-14.571%	4	99	-72.910%
2025-04-07	15.8000	17.5000	15.8000	17.5000	-4.840%	6	103	-76.857%
2025-04-04	14.3000	18.3900	14.3000	18.3900	+7.544%	12	99	-77.977%
2025-04-03	18.9500	18.9500	17.1000	17.1000	-27.696%	4	105	-76.316%
2025-03-28	23.0000	23.6500	23.0000	23.6500	-9.387%	4	101	-82.875%
2025-03-24	26.7000	26.7000	26.1000	26.1000	-1.880%	5	99	-84.483%
2025-03-21	25.4000	26.6000	24.9500	26.6000	-15.956%	20	94	-84.774%
2025-03-20	31.6500	31.6500	31.6500	31.6500	-19.670%	1	86	-87.204%
2025-02-26	39.4000	39.4000	39.4000	39.4000	+1.026%	1	95	-89.721%
2025-02-25	39.0000	39.0000	39.0000	39.0000	+13.869%	7	95	-89.615%
2025-02-21	34.2500	34.2500	34.2500	34.2500	+9.600%	2	95	-88.175%
2025-02-14	31.2500	31.2500	31.2500	31.2500	+0.064%	4	97	-87.040%
2025-02-13	31.2300	31.2300	31.2300	31.2300	+13.564%	1	98	-87.032%
2025-02-07	28.2000	28.2000	27.5000	27.5000	-24.451%	6	98	-85.273%
2025-01-31	36.4000	36.4000	36.4000	36.4000	0.000%	2	97	-88.874%
2025-01-30	36.4000	36.4000	36.4000	36.4000	+23.810%	1	97	-88.874%
2025-01-14	29.4000	29.4000	29.4000	29.4000	-2.810%	1	97	-86.224%
2025-01-13	30.2500	30.2500	30.2500	30.2500	+0.498%	2	97	-86.612%
2025-01-08	30.1000	30.1000	30.1000	30.1000	-4.140%	1	99	-86.545%
2025-01-06	31.4000	31.4000	31.4000	31.4000	-0.946%	2	99	-87.102%
2025-01-03	31.7000	31.7000	31.7000	31.7000	-7.580%	2	99	-87.224%
2025-01-02	34.3000	34.3000	34.3000	34.3000	+2.358%	1	99	-88.192%
2024-12-30	33.5100	33.5100	33.5100	33.5100	-4.530%	1	99	-87.914%
2024-12-24	35.1000	35.1000	35.1000	35.1000	+1.739%	6	106	-88.462%
2024-12-23	36.1000	36.1000	34.5000	34.5000	-1.061%	6	106	-88.261%
2024-12-20	34.3700	34.8700	34.3700	34.8700	-2.051%	5	105	-88.385%
2024-12-19	35.6000	35.6000	35.6000	35.6000	-1.111%	1	109	-88.624%
2024-12-13	36.0000	36.0000	36.0000	36.0000	0.000%	2	110	-88.750%
2024-11-27	36.0000	36.0000	36.0000	36.0000	-1.370%	1	111	-88.750%
2024-11-25	36.5000	36.5000	36.5000	36.5000	+2.962%	1	111	-88.904%
2024-11-22	35.4500	35.4500	35.4500	35.4500	+8.576%	2	112	-88.575%
2024-11-21	32.6500	32.6500	32.6500	32.6500	+3.651%	3	109	-87.596%
2024-11-20	31.3500	31.5000	31.3500	31.5000	-4.545%	2	109	-87.143%
2024-11-18	33.0000	33.0000	33.0000	33.0000	-2.655%	1	109	-87.727%
2024-11-15	33.9000	33.9000	33.9000	33.9000	-2.249%	2	109	-88.053%
2024-11-14	34.6800	34.6800	34.6800	34.6800	+2.847%	1	109	-88.322%
2024-11-06	33.7000	33.7200	33.7000	33.7200	-5.281%	3	108	-87.989%
2024-11-01	35.6000	35.6000	35.6000	35.6000	+4.706%	2	111	-88.624%
2024-10-31	34.0000	34.0000	34.0000	34.0000	-4.895%	3	112	-88.088%
2024-10-30	35.7500	35.7500	35.7500	35.7500	-2.055%	1	109	-88.671%
2024-10-25	36.5000	36.5000	36.5000	36.5000	-9.877%	6	109	-88.904%
2024-10-21	40.5000	40.5000	40.5000	40.5000	-1.747%	2	107	-90.000%
2024-10-02	40.2000	41.2200	40.2000	41.2200	-9.007%	2	105	-90.175%
2024-09-25	45.3000	45.3000	45.3000	45.3000	+1.798%	6	104	-91.060%
2024-09-20	44.5000	44.5000	44.5000	44.5000	+10.285%	2	104	-90.899%
2024-09-19	40.3500	40.3500	40.3500	40.3500	+11.773%	1	105	-89.963%
2024-09-12	36.0000	36.1000	36.0000	36.1000	+0.557%	5	106	-88.781%
2024-09-10	35.9000	35.9000	35.9000	35.9000	-9.114%	2	111	-88.719%
2024-09-03	39.5000	39.5000	39.5000	39.5000	-4.126%	1	111	-89.747%
2024-08-30	40.2700	41.2000	40.2700	41.2000	+3.388%	6	109	-90.170%
2024-08-28	40.5000	40.5000	39.8500	39.8500	-4.938%	12	109	-89.837%
2024-08-26	41.9200	41.9200	41.9200	41.9200	+1.256%	1	119	-90.339%
2024-08-22	41.4000	41.4000	41.4000	41.4000	+0.194%	1	120	-90.217%
2024-08-20	41.3200	41.3200	41.3200	41.3200	+2.025%	2	120	-90.198%
2024-08-15	39.1300	41.2600	39.1300	40.5000	+9.459%	12	120	-90.000%
2024-08-14	37.0000	37.0000	37.0000	37.0000	+1.093%	6	121	-89.054%
2024-08-13	33.7000	36.6000	33.7000	36.6000	+10.241%	19	125	-88.934%
2024-08-12	33.5000	33.5000	33.0000	33.2000	+3.750%	10	121	-87.801%
2024-08-09	32.6100	32.6100	32.0000	32.0000	+3.896%	4	121	-87.344%
2024-08-05	29.2000	30.8000	29.2000	30.8000	-2.222%	6	121	-86.851%
2024-08-02	31.5000	32.0000	31.5000	31.5000	-2.477%	19	122	-87.143%
2024-08-01	32.4200	32.4200	32.3000	32.3000	-1.524%	3	125	-87.461%
2024-07-30	33.0000	33.0000	32.5000	32.8000	+0.613%	5	128	-87.652%
2024-07-29	33.0000	33.0000	32.6000	32.6000	+3.492%	2	131	-87.577%
2024-07-26	31.2200	31.7300	31.2200	31.5000	+0.478%	11	131	-87.143%
2024-07-24	31.3500	31.3500	31.3500	31.3500	-1.415%	1	133	-87.081%
2024-07-23	31.8000	31.8000	31.8000	31.8000	-6.222%	1	132	-87.264%
2024-07-22	33.9500	33.9500	33.9100	33.9100	+7.994%	2	133	-88.057%
2024-07-19	31.4000	31.6000	31.4000	31.4000	-1.413%	8	134	-87.102%
2024-07-17	31.8500	31.8500	31.8500	31.8500	-0.469%	1	127	-87.284%
2024-07-16	31.3500	32.0000	31.3500	32.0000	+4.918%	6	126	-87.344%
2024-07-15	31.0000	31.0000	30.5000	30.5000	-6.154%	2	121	-86.721%
2024-07-12	32.5200	32.5200	32.5000	32.5000	-1.515%	2	119	-87.538%
2024-07-11	33.0000	33.0000	33.0000	33.0000	+4.962%	2	119	-87.727%
2024-07-10	31.1000	31.6000	31.1000	31.4400	-0.976%	9	117	-87.118%
2024-07-09	33.0000	33.0000	31.7500	31.7500	-3.788%	7	112	-87.244%
2024-07-08	33.5000	33.5000	32.5000	33.0000	-2.367%	8	109	-87.727%
2024-07-05	33.8000	34.1500	33.8000	33.8000	-1.112%	3	103	-88.018%
2024-07-03	34.1600	34.1800	34.1500	34.1800	-5.056%	6	101	-88.151%
2024-07-02	35.2100	36.0000	35.2100	36.0000	+0.362%	2	101	-88.750%
2024-07-01	34.6000	36.0000	34.0000	35.8700	+4.730%	17	99	-88.709%
2024-06-28	40.0000	40.0000	34.0000	34.2500	-37.477%	144	87	-88.175%
2024-06-21	54.7800	54.7800	54.7800	54.7800	+5.245%	2	7	-92.607%
2024-05-31	52.0800	52.1000	52.0500	52.0500	+0.347%	8	6	-92.219%
2024-05-30	51.8700	51.8700	51.8700	51.8700	+3.740%	1	2	-92.192%
2024-05-10	50.0000	50.0000	50.0000	50.0000	0.000%	2	1	-91.900%