Dark

NKE20261218C52.5
NKE Dec 18 2026 52.50 Call (NKE261218C00052500)
option OPRA

EOD

Jul 1, 2026

1.83+2.235%(+0.04)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7000	1.8500	1.6500	1.8300	+2.235%	94	1,835	0.000%
2026-06-30	1.7600	1.7900	1.7600	1.7900	+5.294%	5	1,796	+2.235%
2026-06-29	1.5100	1.7000	1.5100	1.7000	+17.241%	3	1,796	+7.647%
2026-06-26	1.5500	1.6800	1.4500	1.4500	-9.375%	11	1,793	+26.207%
2026-06-25	1.7800	1.8100	1.4000	1.6000	-14.439%	96	1,792	+14.375%
2026-06-24	1.8600	1.8700	1.7600	1.8700	-11.792%	32	1,766	-2.139%
2026-06-23	2.0600	2.2000	2.0600	2.1200	-25.614%	5	1,741	-13.679%
2026-06-22	2.8500	2.8500	2.8500	2.8500	-6.557%	2	1,740	-35.789%
2026-06-18	3.0000	3.3100	3.0000	3.0500	+3.390%	65	1,739	-40.000%
2026-06-17	3.0100	3.2000	2.9500	2.9500	-8.669%	15	1,739	-37.966%
2026-06-16	3.2300	3.2300	3.2300	3.2300	+5.212%	1	1,739	-43.344%
2026-06-15	3.0400	3.0700	3.0400	3.0700	-4.063%	3	1,733	-40.391%
2026-06-12	3.2000	3.2500	3.1700	3.2000	-6.433%	10	1,733	-42.813%
2026-06-11	3.1000	3.4200	3.1000	3.4200	+6.875%	7	1,733	-46.491%
2026-06-10	3.1100	3.2000	3.1100	3.2000	0.000%	2	1,735	-42.813%
2026-06-09	3.3000	3.4300	3.1200	3.2000	+11.111%	74	1,735	-42.813%
2026-06-08	2.7200	2.8800	2.7200	2.8800	+11.197%	14	1,726	-36.458%
2026-06-05	2.8500	2.8500	2.5500	2.5900	-6.159%	20	1,722	-29.344%
2026-06-04	3.0900	3.1200	2.7100	2.7600	-6.441%	88	1,727	-33.696%
2026-06-02	3.5000	3.5000	2.9500	2.9500	-20.054%	13	1,794	-37.966%
2026-06-01	3.6300	3.7000	3.6300	3.6900	+2.500%	104	1,786	-50.407%
2026-05-29	4.0500	4.0500	3.6000	3.6000	-14.286%	216	1,784	-49.167%
2026-05-28	3.8000	4.3100	3.8000	4.2000	+16.667%	92	1,589	-56.429%
2026-05-27	3.8000	4.0400	3.6000	3.6000	+7.463%	188	1,584	-49.167%
2026-05-26	3.2500	3.3500	3.2300	3.3500	+1.515%	19	1,450	-45.373%
2026-05-22	3.2900	3.3000	3.2100	3.3000	-2.077%	42	1,464	-44.545%
2026-05-21	3.0500	3.3700	3.0500	3.3700	+5.643%	63	1,464	-45.697%
2026-05-20	2.9400	3.2100	2.9400	3.1900	+6.333%	38	1,464	-42.633%
2026-05-19	2.8600	3.0000	2.5700	3.0000	+13.208%	5	1,421	-39.000%
2026-05-18	2.3700	2.7500	2.3700	2.6500	-1.852%	7	1,421	-30.943%
2026-05-15	2.5000	2.8500	2.5000	2.7000	+3.448%	62	1,421	-32.222%
2026-05-14	2.7800	2.7800	2.5300	2.6100	+1.953%	22	1,422	-29.885%
2026-05-13	2.4000	2.5600	2.3800	2.5600	-0.775%	131	1,502	-28.516%
2026-05-12	2.5000	2.6500	2.4700	2.5800	-0.769%	9	1,502	-29.070%
2026-05-11	4.3000	4.3000	2.6000	2.6000	-16.667%	120	1,502	-29.615%
2026-05-08	3.1100	3.1300	3.1100	3.1200	-1.577%	154	1,386	-41.346%
2026-05-07	3.2000	3.2700	3.1500	3.1700	+5.667%	7	1,232	-42.271%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,230	-39.000%
2026-05-05	2.8100	2.8100	2.8000	2.8000	-3.780%	4	1,229	-34.643%
2026-05-04	2.9800	3.0000	2.8100	2.9100	-13.650%	17	1,226	-37.113%
2026-04-30	2.9500	3.4000	2.9500	3.3700	+5.313%	33	1,211	-45.697%
2026-04-29	3.2000	3.2100	3.2000	3.2000	-7.246%	103	1,194	-42.813%
2026-04-28	3.5000	3.5000	3.3300	3.4500	-2.817%	12	1,231	-46.957%
2026-04-27	3.5500	3.5500	3.5500	3.5500	+7.576%	2	1,239	-48.451%
2026-04-24	3.1500	3.5100	3.1500	3.3000	+4.762%	21	1,237	-44.545%
2026-04-23	3.4500	3.4500	3.1500	3.1500	-14.865%	22	1,222	-41.905%
2026-04-22	3.8500	3.8500	3.6400	3.7000	-6.329%	9	1,232	-50.541%
2026-04-21	4.0600	4.0600	3.7500	3.9500	+1.282%	44	1,220	-53.671%
2026-04-20	3.6500	3.9000	3.6000	3.9000	+5.405%	28	1,220	-53.077%
2026-04-17	3.7700	3.7900	3.5500	3.7000	+0.543%	7	1,212	-50.541%
2026-04-16	3.7300	4.0500	3.6800	3.6800	-2.128%	37	1,214	-50.272%
2026-04-15	3.5200	3.8500	3.5000	3.7600	+25.333%	343	1,198	-51.330%
2026-04-14	2.7800	3.0500	2.7800	3.0000	+15.385%	125	932	-39.000%
2026-04-13	2.4100	2.6900	2.3500	2.6000	+4.000%	728	872	-29.615%
2026-04-10	2.6800	2.6800	2.5000	2.5000	-19.355%	83	618	-26.800%
2026-04-09	2.6000	3.1000	2.6000	3.1000	+11.913%	55	598	-40.968%
2026-04-08	2.8200	2.8200	2.7500	2.7700	+7.782%	44	560	-33.935%
2026-04-07	2.6900	2.7500	2.5500	2.5700	-15.182%	167	560	-28.794%
2026-04-06	3.2000	3.2000	3.0000	3.0300	-5.313%	22	401	-39.604%
2026-04-02	3.0000	3.2100	3.0000	3.2000	-5.882%	20	371	-42.813%
2026-04-01	4.0000	4.0000	3.4000	3.4000	-56.016%	82	371	-46.176%
2026-03-31	7.5000	7.7300	7.5000	7.7300	+8.112%	11	306	-76.326%
2026-03-30	6.9000	7.1500	6.9000	7.1500	+3.774%	4	298	-74.406%
2026-03-27	6.9800	7.0000	6.8500	6.8900	-10.519%	10	296	-73.440%
2026-03-26	7.7500	7.7800	7.7000	7.7000	+7.692%	3	289	-76.234%
2026-03-24	7.1500	7.1500	7.1500	7.1500	-6.536%	1	286	-74.406%
2026-03-23	8.0000	8.0000	7.5000	7.6500	+0.526%	113	287	-76.078%
2026-03-20	7.4500	7.6100	7.4500	7.6100	-2.185%	130	203	-75.953%
2026-03-19	7.7800	7.7800	7.7800	7.7800	-18.534%	1	91	-76.478%
2026-03-10	9.7500	9.7500	9.5500	9.5500	+1.596%	10	90	-80.838%
2026-03-09	9.4000	9.4000	9.4000	9.4000	-21.008%	1	88	-80.532%
2026-03-03	11.9000	11.9000	11.9000	11.9000	-11.852%	1	88	-84.622%
2026-02-27	13.5000	13.5000	13.5000	13.5000	-6.897%	2	87	-86.444%
2026-02-25	14.7500	14.9000	14.5000	14.5000	-12.492%	6	83	-87.379%
2026-02-18	16.0000	16.5700	16.0000	16.5700	+23.105%	8	83	-88.956%
2026-02-11	13.4600	13.4600	13.4600	13.4600	-7.997%	5	88	-86.404%
2026-02-04	14.6300	14.6300	14.6300	14.6300	+10.415%	4	88	-87.491%
2026-01-30	13.2500	13.2500	13.2500	13.2500	-20.420%	4	92	-86.189%
2026-01-22	16.6500	16.6500	16.6500	16.6500	+2.462%	1	96	-89.009%
2026-01-21	16.2500	16.2500	16.2500	16.2500	-9.722%	1	97	-88.738%
2026-01-13	17.5000	18.0000	17.5000	18.0000	+18.421%	6	96	-89.833%
2026-01-07	15.2000	15.2000	15.2000	15.2000	-9.145%	1	102	-87.961%
2026-01-05	15.7400	16.7300	15.7400	16.7300	+10.429%	6	108	-89.062%
2026-01-02	15.1500	15.1500	15.1500	15.1500	-3.503%	1	108	-87.921%
2025-12-31	14.6800	15.7000	14.6800	15.7000	+14.599%	11	118	-88.344%
2025-12-29	13.8900	13.8900	13.7000	13.7000	+2.239%	2	118	-86.642%
2025-12-26	13.0000	13.4000	13.0000	13.4000	+7.200%	4	117	-86.343%
2025-12-24	12.9000	12.9000	12.3000	12.5000	+16.822%	7	116	-85.360%
2025-12-23	10.7000	10.7000	10.7000	10.7000	-1.835%	1	116	-82.897%
2025-12-22	11.0000	11.0000	10.9000	10.9000	-5.628%	7	108	-83.211%
2025-12-19	12.4000	12.8700	11.5000	11.5500	-38.235%	26	108	-84.156%
2025-12-15	18.7000	18.7000	18.7000	18.7000	-7.426%	1	96	-90.214%
2025-12-12	20.2000	20.2000	20.2000	20.2000	+6.316%	1	95	-90.941%
2025-12-05	18.5000	19.0000	18.5000	19.0000	+2.758%	2	95	-90.368%
2025-12-03	18.8000	18.8000	18.4900	18.4900	+4.700%	22	93	-90.103%
2025-12-01	17.6900	17.6900	17.6600	17.6600	+3.760%	100	91	-89.638%
2025-11-26	17.0200	17.0200	17.0200	17.0200	+4.098%	1	136	-89.248%
2025-11-25	16.3500	16.3500	16.3500	16.3500	+2.637%	3	136	-88.807%
2025-11-17	15.9300	15.9300	15.9300	15.9300	-11.500%	3	139	-88.512%
2025-11-13	18.0000	18.0000	18.0000	18.0000	+15.385%	5	136	-89.833%
2025-11-04	15.6000	15.6000	15.6000	15.6000	-6.306%	4	141	-88.269%
2025-11-03	16.1400	16.6500	16.1400	16.6500	-20.714%	10	127	-89.009%
2025-10-15	20.6000	21.0000	20.6000	21.0000	+6.599%	2	127	-91.286%
2025-10-14	19.7000	19.7000	19.7000	19.7000	+11.932%	9	125	-90.711%
2025-10-10	17.6000	17.6000	17.6000	17.6000	-15.789%	1	116	-89.602%
2025-10-09	20.5000	20.9000	20.5000	20.9000	+0.481%	3	117	-91.244%
2025-10-08	20.8000	20.8000	20.8000	20.8000	-8.692%	1	114	-91.202%
2025-10-06	22.8100	22.8100	22.6400	22.7800	+3.545%	3	113	-91.967%
2025-09-30	21.5000	22.0000	21.1500	22.0000	-5.782%	38	112	-91.682%
2025-09-22	23.3500	23.3500	23.3500	23.3500	-5.657%	15	74	-92.163%
2025-09-16	24.7500	24.7500	24.7500	24.7500	-3.883%	11	61	-92.606%
2025-09-10	25.7500	25.7500	25.7500	25.7500	-2.647%	39	50	-92.893%
2025-09-02	26.4500	26.4500	26.4500	26.4500	+7.085%	1	15	-93.081%
2025-06-27	24.7000	24.7000	24.7000	24.7000	+63.036%	5	14	-92.591%
2025-06-20	15.1500	15.1500	15.1500	15.1500	-14.407%	2	14	-87.921%
2025-06-09	17.7000	17.7000	17.7000	17.7000	+10.280%	1	14	-89.661%
2025-06-02	16.0500	16.0500	16.0500	16.0500	-3.604%	2	13	-88.598%
2025-05-29	16.6500	16.6500	16.6500	16.6500	+6.731%	3	11	-89.009%
2025-05-23	15.6500	15.6500	15.6000	15.6000	-6.866%	20	8	-88.269%
2025-05-21	16.7500	16.7500	16.7500	16.7500	-0.711%	1	8	-89.075%
2025-05-14	16.8700	16.8700	16.8700	16.8700	+12.918%	1	7	-89.152%
2025-05-07	14.9400	14.9400	14.9400	14.9400	+7.482%	1	8	-87.751%
2025-05-06	13.9000	13.9000	13.9000	13.9000	+15.449%	2	8	-86.835%
2025-04-30	12.0400	12.0400	12.0400	12.0400	-14.489%	1	8	-84.801%
2025-04-25	14.2000	14.2000	14.0800	14.0800	-1.538%	4	8	-87.003%
2025-04-24	14.4000	14.4000	14.3000	14.3000	+2.509%	6	7	-87.203%
2025-04-22	13.9500	14.1500	13.9000	13.9500	+20.259%	10	6	-86.882%
2025-04-21	11.6000	11.8000	11.6000	11.6000	-7.348%	8	7	-84.224%
2025-04-16	12.5200	12.5200	12.5200	12.5200	+4.770%	1	3	-85.383%
2025-04-11	12.1500	12.1500	11.9000	11.9500	0.000%	16	2	-84.686%