Dark

NKE20270115C30
NKE Jan 15 2027 30.00 Call (NKE270115C00030000)
option OPRA

EOD

Oct 1, 2026

6.40-4.335%(-0.29)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.3000	6.4000	6.4000	-4.335%	325	2,900	0.000%
2026-09-30	6.9700	6.9700	6.6500	6.6900	-5.106%	135	2,759	-4.335%
2026-09-29	7.3000	7.3000	6.9400	7.0500	-6.000%	60	2,823	-9.220%
2026-09-28	7.1500	7.5500	7.1500	7.5000	+7.143%	88	2,779	-14.667%
2026-09-25	7.1100	7.2200	6.6000	7.0000	-0.990%	152	2,775	-8.571%
2026-09-24	7.1200	7.1200	6.8500	7.0700	-2.483%	61	2,798	-9.477%
2026-09-23	7.2000	7.2500	6.9300	7.2500	-0.956%	31	2,825	-11.724%
2026-09-22	7.7500	8.0000	7.2000	7.3200	-2.400%	199	2,814	-12.568%
2026-09-21	6.8000	7.5000	6.8000	7.5000	+7.914%	43	2,939	-14.667%
2026-09-18	7.3900	7.8000	6.9500	6.9500	-7.333%	62	2,900	-7.914%
2026-09-17	7.7500	7.7500	7.5000	7.5000	+4.603%	8	2,886	-14.667%
2026-09-16	7.6100	7.6500	7.1700	7.1700	-5.033%	21	2,880	-10.739%
2026-09-15	7.7000	7.7000	7.5000	7.5500	-8.926%	43	2,883	-15.232%
2026-09-14	8.4000	8.5000	8.2900	8.2900	+1.718%	7	2,840	-22.799%
2026-09-11	8.0000	8.2000	7.9100	8.1500	+3.165%	4	2,841	-21.472%
2026-09-10	8.2000	8.2000	7.8900	7.9000	-7.059%	48	2,842	-18.987%
2026-09-09	8.7500	9.0500	8.2000	8.5000	-6.798%	164	2,856	-24.706%
2026-09-08	9.6100	9.7500	9.1200	9.1200	-3.185%	20	2,786	-29.825%
2026-09-04	9.2500	9.5200	9.1000	9.4200	-3.878%	7	2,767	-32.059%
2026-09-03	9.2000	9.8000	9.2000	9.8000	+5.376%	7	2,767	-34.694%
2026-09-02	9.5100	9.8000	9.3000	9.3000	+1.639%	8	2,772	-31.183%
2026-09-01	9.4000	9.5000	9.1500	9.1500	-6.633%	7	2,774	-30.055%
2026-08-31	10.0000	10.1500	9.8000	9.8000	-5.314%	114	2,767	-34.694%
2026-08-28	9.6000	10.3500	9.6000	10.3500	+11.290%	46	2,858	-38.164%
2026-08-27	9.3000	9.3500	9.0500	9.3000	-1.587%	30	2,895	-31.183%
2026-08-26	9.9000	9.9000	9.3000	9.4500	-6.436%	65	2,905	-32.275%
2026-08-25	10.1000	10.4500	10.0000	10.1000	-12.174%	534	2,870	-36.634%
2026-08-24	11.6800	11.6800	11.5000	11.5000	+0.877%	31	2,384	-44.348%
2026-08-21	11.5200	11.5200	11.2500	11.4000	+3.167%	29	2,362	-43.860%
2026-08-20	10.6000	11.0500	10.6000	11.0500	-2.643%	110	2,347	-42.081%
2026-08-19	11.2600	11.3500	11.2600	11.3500	+2.715%	6	2,320	-43.612%
2026-08-18	10.2300	11.2200	10.2300	11.0500	+10.500%	37	2,326	-42.081%
2026-08-17	11.0000	11.0000	9.8000	10.0000	-13.570%	75	2,349	-36.000%
2026-08-14	11.5700	11.5700	11.5700	11.5700	-1.949%	3	2,275	-44.685%
2026-08-13	11.3500	11.8000	11.2800	11.8000	+2.698%	38	2,278	-45.763%
2026-08-12	11.5000	11.5000	11.3500	11.4900	-1.795%	3	2,252	-44.299%
2026-08-11	12.0000	12.0000	11.6500	11.7000	-6.400%	8	2,252	-45.299%
2026-08-10	12.6500	12.6500	12.2000	12.5000	-2.344%	18	2,244	-48.800%
2026-08-06	12.8000	12.8000	12.8000	12.8000	+3.143%	3	2,256	-50.000%
2026-08-04	12.5000	12.5000	12.4100	12.4100	-6.340%	15	2,253	-48.429%
2026-08-03	13.9000	13.9000	13.2500	13.2500	+4.249%	21	2,258	-51.698%
2026-07-30	12.6700	12.7100	12.6700	12.7100	-6.681%	2	2,277	-49.646%
2026-07-28	13.6000	13.8200	13.6000	13.6200	+5.992%	5	2,276	-53.010%
2026-07-27	13.2000	13.2000	12.8500	12.8500	+1.022%	3	2,280	-50.195%
2026-07-24	12.0500	12.7200	12.0500	12.7200	+7.980%	5	2,283	-49.686%
2026-07-23	12.1600	12.2200	11.7800	11.7800	-9.035%	10	2,288	-45.671%
2026-07-22	13.0000	13.0000	12.5800	12.9500	-6.835%	8	2,281	-50.579%
2026-07-20	13.9000	13.9000	13.9000	13.9000	-5.119%	1	2,277	-53.957%
2026-07-17	15.0000	15.0000	14.6500	14.6500	-1.014%	3	2,276	-56.314%
2026-07-16	14.8000	14.8000	14.8000	14.8000	+7.246%	3	2,275	-56.757%
2026-07-15	13.8000	13.8000	13.8000	13.8000	+1.471%	3	2,275	-53.623%
2026-07-14	13.6000	13.6000	13.6000	13.6000	-9.934%	1	2,278	-52.941%
2026-07-13	15.0500	15.1000	15.0500	15.1000	0.000%	13	2,277	-57.616%
2026-07-10	15.1000	15.1000	15.1000	15.1000	+12.018%	3	2,278	-57.616%
2026-07-09	13.2500	13.4800	13.2500	13.4800	-7.986%	4	2,275	-52.522%
2026-07-02	15.3600	15.3600	14.6500	14.6500	+7.721%	4	2,276	-56.314%
2026-07-01	13.2500	13.9000	13.1500	13.6000	+9.237%	190	2,276	-52.941%
2026-06-30	12.5000	12.7300	12.3900	12.4500	-2.353%	107	2,445	-48.594%
2026-06-29	12.5000	12.7500	12.1200	12.7500	-1.544%	24	2,356	-49.804%
2026-06-26	12.0000	12.9500	11.5300	12.9500	+2.778%	13	2,336	-50.579%
2026-06-25	12.7300	13.0700	12.2000	12.6000	-3.963%	8	2,328	-49.206%
2026-06-24	13.1500	13.1500	13.1200	13.1200	-4.651%	5	2,320	-51.220%
2026-06-23	13.7600	13.7600	13.7600	13.7600	-3.911%	1	2,322	-53.488%
2026-06-22	15.0500	15.0500	14.3000	14.3200	-11.714%	32	2,321	-55.307%
2026-06-18	15.8200	16.4500	15.8200	16.2200	-1.697%	13	2,360	-60.543%
2026-06-17	16.1200	16.5000	16.1200	16.5000	+1.227%	14	2,360	-61.212%
2026-06-15	16.6400	16.6400	15.9500	16.3000	+0.929%	12	2,360	-60.736%
2026-06-12	16.1500	16.1500	16.1500	16.1500	+2.021%	1	2,360	-60.372%
2026-06-11	15.8300	15.8300	15.8300	15.8300	+2.659%	1	2,360	-59.570%
2026-06-10	15.4200	15.4200	15.4200	15.4200	+0.130%	1	2,361	-58.495%
2026-06-09	16.1400	16.1400	15.4000	15.4000	+0.654%	3	2,360	-58.442%
2026-06-08	15.3000	15.3000	15.3000	15.3000	+7.368%	1	2,363	-58.170%
2026-06-05	14.2500	14.2500	14.2500	14.2500	-3.324%	2	2,362	-55.088%
2026-06-03	14.9000	15.5000	14.7400	14.7400	-2.060%	3	2,362	-56.581%
2026-06-02	15.5000	15.5000	15.0000	15.0500	-13.256%	3	2,359	-57.475%
2026-06-01	16.9300	17.3500	16.9000	17.3500	+1.760%	7	2,357	-63.112%
2026-05-29	17.0500	17.0500	17.0500	17.0500	-5.645%	2	2,356	-62.463%
2026-05-28	17.7400	18.1500	17.7300	18.0700	+5.920%	27	2,358	-64.582%
2026-05-27	16.6500	17.2900	16.6500	17.0600	+10.207%	24	2,380	-62.485%
2026-05-26	15.5000	15.7200	15.4100	15.4800	-0.769%	30	2,395	-58.656%
2026-05-22	15.5000	15.7000	15.5000	15.6000	+0.322%	5	2,371	-58.974%
2026-05-21	15.4400	15.5500	15.4400	15.5500	+2.168%	6	2,367	-58.842%
2026-05-20	13.5100	15.2200	13.5100	15.2200	+9.104%	8	2,367	-57.950%
2026-05-18	13.1000	13.9500	13.1000	13.9500	+4.494%	11	2,359	-54.122%
2026-05-15	13.4000	13.6500	13.3500	13.3500	-0.373%	8	2,359	-52.060%
2026-05-14	13.7500	13.7500	13.4000	13.4000	-0.372%	17	2,362	-52.239%
2026-05-13	13.4500	13.4500	13.4500	13.4500	-0.444%	1	2,348	-52.416%
2026-05-12	13.5000	13.5100	13.5000	13.5100	-1.745%	3	2,348	-52.628%
2026-05-11	14.1200	14.1900	13.7500	13.7500	-9.539%	9	2,348	-53.455%
2026-05-08	15.3000	15.3000	15.2000	15.2000	-1.427%	23	2,340	-57.895%
2026-05-07	15.4500	15.4500	15.3500	15.4200	+4.542%	7	2,321	-58.495%
2026-05-06	14.7900	14.7900	14.7500	14.7500	+1.027%	4	2,316	-56.610%
2026-05-04	15.1500	15.1500	14.6000	14.6000	-4.137%	2	2,313	-56.164%
2026-04-30	15.2300	15.2300	15.2300	15.2300	-1.104%	3	2,313	-57.978%
2026-04-29	15.4100	15.4100	15.4000	15.4000	-4.050%	4	2,310	-58.442%
2026-04-28	16.2000	16.2000	15.7500	16.0500	-0.619%	19	2,308	-60.125%
2026-04-27	16.0000	16.2500	16.0000	16.1500	-0.309%	7	2,305	-60.372%
2026-04-24	16.1500	16.2000	16.1500	16.2000	-0.613%	7	2,305	-60.494%
2026-04-23	16.6000	16.6000	16.3000	16.3000	-2.102%	6	2,312	-60.736%
2026-04-22	17.4000	17.4000	16.6400	16.6500	-4.310%	5	2,306	-61.562%
2026-04-21	17.4700	17.4700	17.4000	17.4000	+0.578%	2	2,308	-63.218%
2026-04-20	17.1500	17.3000	17.1500	17.3000	+1.170%	7	2,308	-63.006%
2026-04-17	17.1000	17.2500	16.9000	17.1000	+1.183%	36	2,311	-62.573%
2026-04-16	17.0500	17.5500	16.8900	16.9000	+0.595%	17	2,315	-62.130%
2026-04-15	16.3500	17.0000	16.3500	16.8000	+10.891%	42	2,309	-61.905%
2026-04-14	15.0000	15.1500	15.0000	15.1500	+10.827%	17	2,272	-57.756%
2026-04-13	13.6700	13.6700	13.6700	13.6700	-8.867%	2	2,277	-53.182%
2026-04-10	14.1200	15.0000	14.1200	15.0000	-2.216%	1,878	2,279	-57.333%
2026-04-09	14.5000	15.3500	14.3000	15.3400	+9.571%	16	422	-58.279%
2026-04-07	14.2500	14.4000	14.0000	14.0000	-10.828%	19	419	-54.286%
2026-04-06	15.7000	15.7000	15.7000	15.7000	+1.225%	10	421	-59.236%
2026-04-02	14.8600	15.5100	14.7500	15.5100	-3.002%	72	365	-58.736%
2026-04-01	17.2500	17.2500	15.9900	15.9900	-30.418%	53	365	-59.975%
2026-03-31	22.9800	22.9800	22.9800	22.9800	+3.049%	1	318	-72.150%
2026-03-30	22.6500	22.6500	22.3000	22.3000	-3.043%	26	319	-71.300%
2026-03-26	23.0000	23.0000	23.0000	23.0000	-5.155%	1	343	-72.174%
2026-03-18	24.5000	24.5000	24.2500	24.2500	-2.336%	11	342	-73.608%
2026-03-13	24.8700	25.0000	24.8300	24.8300	-1.858%	26	331	-74.225%
2026-03-12	25.3000	25.3000	25.3000	25.3000	-6.296%	30	328	-74.704%
2026-03-10	27.0000	27.0000	27.0000	27.0000	-8.163%	35	298	-76.296%
2026-03-04	29.4000	29.4000	29.4000	29.4000	-3.289%	10	263	-78.231%
2026-03-03	30.0000	30.4000	30.0000	30.4000	-7.176%	40	273	-78.947%
2026-02-11	32.7200	32.7500	32.7200	32.7500	+4.800%	4	233	-80.458%
2026-02-03	31.2500	31.2500	31.2500	31.2500	-1.108%	1	232	-79.520%
2026-02-02	31.6000	31.6000	31.6000	31.6000	-9.195%	1	233	-79.747%
2026-01-20	34.8000	34.8000	34.8000	34.8000	-0.315%	20	233	-81.609%
2026-01-15	34.9100	34.9100	34.9100	34.9100	-1.384%	1	220	-81.667%
2026-01-14	35.4000	35.4000	35.4000	35.4000	-4.324%	2	219	-81.921%
2026-01-13	37.0000	37.0000	37.0000	37.0000	+3.525%	10	219	-82.703%
2026-01-12	35.7400	35.7400	35.7400	35.7400	+2.407%	15	209	-82.093%
2026-01-09	34.9000	34.9000	34.9000	34.9000	+0.722%	1	201	-81.662%
2026-01-08	34.7500	34.7500	34.6500	34.6500	+1.168%	6	201	-81.530%
2026-01-07	34.3000	34.3000	34.2500	34.2500	+1.481%	4	204	-81.314%
2026-01-02	34.0000	34.0000	33.7500	33.7500	+2.273%	3	202	-81.037%
2025-12-31	33.0000	33.0000	33.0000	33.0000	+3.611%	1	200	-80.606%
2025-12-30	31.8000	32.0000	31.7200	31.8500	+0.632%	158	200	-79.906%
2025-12-29	32.3500	32.3500	31.6500	31.6500	+2.693%	4	82	-79.779%
2025-12-26	30.9000	30.9000	30.8200	30.8200	+0.228%	2	84	-79.234%
2025-12-24	30.8900	30.8900	30.7500	30.7500	+9.821%	3	83	-79.187%
2025-12-23	28.0000	28.0000	28.0000	28.0000	-1.408%	2	83	-77.143%
2025-12-22	28.6500	28.6500	28.0700	28.4000	-2.906%	6	81	-77.465%
2025-12-19	29.8400	30.0800	29.2500	29.2500	-19.199%	5	81	-78.120%
2025-12-10	36.2000	36.2000	36.2000	36.2000	+0.556%	2	78	-82.320%
2025-12-05	36.0000	36.0000	36.0000	36.0000	-14.286%	15	78	-82.222%
2025-10-06	42.0000	42.0000	42.0000	42.0000	-2.552%	1	78	-84.762%
2025-10-03	43.1000	43.1000	43.1000	43.1000	-2.599%	1	79	-85.151%
2025-10-01	44.2500	44.2500	44.2500	44.2500	+9.071%	13	78	-85.537%
2025-09-30	40.5000	40.5700	40.5000	40.5700	+1.021%	16	65	-84.225%
2025-09-25	40.1600	40.1600	40.1600	40.1600	-17.196%	1	49	-84.064%
2025-08-27	48.4000	48.5000	48.4000	48.5000	-2.610%	2	48	-86.804%
2025-08-25	49.8000	49.8000	49.8000	49.8000	+14.905%	1	48	-87.149%
2025-08-01	43.3400	43.3400	43.3400	43.3400	-7.294%	1	47	-85.233%
2025-07-25	46.4200	46.7500	46.4200	46.7500	+6.882%	3	47	-86.310%
2025-07-11	43.7400	43.7400	43.7400	43.7400	-2.257%	1	50	-85.368%
2025-07-09	44.7500	44.7500	44.7500	44.7500	+1.336%	1	50	-85.698%
2025-07-08	44.1600	44.1600	44.1600	44.1600	+0.753%	1	49	-85.507%
2025-07-01	43.8300	43.8300	43.8300	43.8300	+4.357%	1	49	-85.398%
2025-06-30	41.5000	42.0000	41.5000	42.0000	-5.085%	4	48	-84.762%
2025-06-27	42.9400	45.0600	41.9000	44.2500	+32.129%	31	48	-85.537%
2025-06-26	33.3000	33.5000	33.2900	33.4900	+4.656%	6	48	-80.890%
2025-06-17	32.0000	32.0000	32.0000	32.0000	-8.336%	5	48	-80.000%
2025-06-11	34.9100	34.9100	34.9100	34.9100	+2.106%	1	43	-81.667%
2025-06-06	34.1900	34.1900	34.1900	34.1900	+9.583%	2	44	-81.281%
2025-05-23	31.2000	31.2000	31.2000	31.2000	+3.140%	6	44	-79.487%
2025-05-09	30.2500	30.2500	30.2500	30.2500	+4.310%	2	44	-78.843%
2025-05-06	29.0000	29.0000	29.0000	29.0000	-4.385%	1	45	-77.931%
2025-05-02	29.5500	30.3300	29.5500	30.3300	+5.312%	4	44	-78.899%
2025-05-01	28.5000	28.8000	28.5000	28.8000	-3.679%	16	43	-77.778%
2025-04-24	30.0000	30.0000	29.9000	29.9000	0.000%	21	27	-78.595%
2025-04-23	30.0500	30.0500	29.8000	29.9000	+3.103%	10	15	-78.595%
2025-04-22	29.1500	29.7000	29.0000	29.0000	+6.618%	3	15	-77.931%
2025-04-21	26.3500	27.2500	26.3500	27.2000	-1.982%	14	13	-76.471%
2025-04-17	27.7500	27.7500	27.7500	27.7500	+3.198%	1	3	-76.937%
2025-04-16	26.8900	26.8900	26.8900	26.8900	-3.273%	1	3	-76.199%
2025-04-14	27.8000	27.8000	27.8000	27.8000	+4.708%	1	2	-76.978%
2025-04-10	26.5500	26.5500	26.5500	26.5500	-11.500%	1	1	-75.895%
2025-04-09	30.0000	30.0000	30.0000	30.0000	+2.354%	5	5	-78.667%
2025-04-08	29.3100	29.3100	29.3100	29.3100	+7.996%	1	5	-78.164%
2025-04-07	27.1400	27.1400	27.1400	27.1400	-10.132%	1	6	-76.419%
2025-04-04	30.2000	30.2000	30.2000	30.2000	0.000%	10	5	-78.808%