Dark

NKE20270115C35
NKE Jan 15 2027 35.00 Call (NKE270115C00035000)
option OPRA

EOD

Oct 1, 2026

3.55-2.740%(-0.10)1,816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7500	4.1500	3.5200	3.5500	-2.740%	1,816	6,144	0.000%
2026-09-30	3.8500	4.0000	3.5500	3.6500	-8.750%	449	5,036	-2.740%
2026-09-29	4.0200	4.2000	3.8500	4.0000	-8.046%	204	4,784	-11.250%
2026-09-28	3.8000	4.4500	3.7500	4.3500	+10.969%	642	4,625	-18.391%
2026-09-25	3.7500	4.1000	3.7200	3.9200	-3.210%	243	4,430	-9.439%
2026-09-24	4.0800	4.0800	3.7500	4.0500	+4.651%	203	4,420	-12.346%
2026-09-23	4.4000	4.4000	3.8700	3.8700	-5.610%	790	4,302	-8.269%
2026-09-22	4.6500	4.7000	4.0500	4.1000	-2.381%	594	4,238	-13.415%
2026-09-21	3.8200	4.2700	3.7500	4.2000	+9.091%	352	4,305	-15.476%
2026-09-18	4.3000	4.4000	3.8500	3.8500	-13.483%	335	4,328	-7.792%
2026-09-17	4.4900	4.6500	4.0000	4.4500	+8.537%	438	4,130	-20.225%
2026-09-16	4.3300	4.4000	4.0200	4.1000	-4.651%	133	3,980	-13.415%
2026-09-15	4.6300	4.6300	4.2000	4.3000	-10.417%	552	3,935	-17.442%
2026-09-14	5.0000	5.0000	4.7500	4.8000	+0.418%	172	3,506	-26.042%
2026-09-11	4.7500	4.8500	4.6400	4.7800	+2.137%	84	3,402	-25.732%
2026-09-10	4.9000	4.9500	4.6400	4.6800	-8.055%	99	3,340	-24.145%
2026-09-09	5.4500	5.4500	4.9000	5.0900	-8.781%	493	3,286	-30.255%
2026-09-08	5.8000	5.9000	5.5800	5.5800	-8.072%	39	2,930	-36.380%
2026-09-04	5.6400	6.0700	5.6000	6.0700	-2.880%	238	3,064	-41.516%
2026-09-03	5.8500	6.2500	5.6400	6.2500	+8.507%	129	3,064	-43.200%
2026-09-02	5.9000	6.0500	5.7400	5.7600	+1.053%	24	3,070	-38.368%
2026-09-01	5.9000	6.0000	5.6500	5.7000	-7.317%	61	3,072	-37.719%
2026-08-31	6.4500	6.4500	6.1500	6.1500	-6.107%	54	3,023	-42.276%
2026-08-28	5.9000	6.7000	5.9000	6.5500	+14.311%	320	3,000	-45.802%
2026-08-27	5.9000	5.9000	5.6500	5.7300	-2.881%	66	2,820	-38.045%
2026-08-26	6.5500	6.5500	5.8500	5.9000	-10.198%	82	2,806	-39.831%
2026-08-25	6.6000	6.9500	6.3200	6.5700	-14.342%	2,247	2,751	-45.967%
2026-08-24	7.8500	7.8900	7.6000	7.6700	+0.261%	37	703	-53.716%
2026-08-21	7.2100	7.6900	7.2100	7.6500	+5.517%	102	692	-53.595%
2026-08-20	7.3600	7.3600	6.9700	7.2500	-7.051%	253	696	-51.034%
2026-08-19	7.5000	7.8000	7.4500	7.8000	+8.635%	61	456	-54.487%
2026-08-18	6.6000	7.3000	6.6000	7.1800	+11.491%	37	508	-50.557%
2026-08-17	7.3200	7.3200	6.3000	6.4400	-18.481%	164	527	-44.876%
2026-08-14	7.9000	7.9000	7.8200	7.9000	0.000%	12	423	-55.063%
2026-08-13	7.6200	7.9000	7.6200	7.9000	+5.333%	10	416	-55.063%
2026-08-12	7.6100	7.6500	7.5000	7.5000	-4.943%	9	410	-52.667%
2026-08-11	8.2000	8.3000	7.8000	7.8900	-4.940%	30	402	-55.006%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-4.598%	2	380	-57.229%
2026-08-07	8.7000	8.7000	8.7000	8.7000	-4.501%	1	380	-59.195%
2026-08-03	9.5000	9.5000	9.1100	9.1100	+2.360%	12	379	-61.032%
2026-07-31	8.9500	8.9500	8.6000	8.9000	+1.136%	7	381	-60.112%
2026-07-30	8.6500	8.8000	8.6500	8.8000	-10.020%	6	379	-59.659%
2026-07-28	9.6500	9.9500	9.6500	9.7800	+7.473%	8	379	-63.701%
2026-07-27	9.4200	9.4200	9.0000	9.1000	+6.433%	7	384	-60.989%
2026-07-24	8.8500	8.8500	8.5500	8.5500	+5.556%	2	388	-58.480%
2026-07-23	8.2000	8.2000	8.1000	8.1000	-10.000%	2	387	-56.173%
2026-07-22	8.7000	9.0000	8.7000	9.0000	-9.274%	5	385	-60.556%
2026-07-21	9.9700	9.9700	9.9200	9.9200	-0.800%	11	384	-64.214%
2026-07-20	10.0000	10.0000	10.0000	10.0000	-3.846%	1	390	-64.500%
2026-07-17	11.0000	11.0000	10.4000	10.4000	-6.810%	17	390	-65.865%
2026-07-16	11.0000	11.1600	10.8000	11.1600	+13.878%	66	392	-68.190%
2026-07-14	10.2000	10.2000	9.8000	9.8000	-10.909%	13	378	-63.776%
2026-07-13	11.2500	11.2500	10.9900	11.0000	-0.990%	4	373	-67.727%
2026-07-10	11.0000	11.1100	11.0000	11.1100	+14.183%	15	376	-68.047%
2026-07-09	9.7000	9.7500	9.7000	9.7300	+5.761%	8	379	-63.515%
2026-07-08	9.2000	9.3400	9.2000	9.2000	-9.804%	4	371	-61.413%
2026-07-07	10.5300	10.5300	10.1000	10.2000	+6.250%	5	374	-65.196%
2026-07-06	9.6000	9.6000	9.6000	9.6000	-12.727%	1	373	-63.021%
2026-07-02	10.7000	11.5000	10.6100	11.0000	+8.374%	14	370	-67.727%
2026-07-01	8.6000	10.1500	8.6000	10.1500	+15.341%	93	370	-65.025%
2026-06-30	8.8500	9.3000	8.8000	8.8000	-3.825%	35	395	-59.659%
2026-06-29	8.7000	9.1500	8.7000	9.1500	+6.272%	45	386	-61.202%
2026-06-26	8.6100	8.6100	8.6100	8.6100	+1.294%	5	401	-58.769%
2026-06-25	9.2100	9.2100	8.5000	8.5000	-8.700%	8	401	-58.235%
2026-06-24	9.3100	9.3100	9.3100	9.3100	-5.000%	2	402	-61.869%
2026-06-23	9.8700	10.3000	9.8000	9.8000	-6.399%	60	402	-63.776%
2026-06-22	10.4700	10.4700	10.4700	10.4700	-14.180%	100	343	-66.094%
2026-06-17	12.2000	12.2000	12.2000	12.2000	-2.244%	1	244	-70.902%
2026-06-16	12.4800	12.4800	12.4800	12.4800	+0.564%	2	244	-71.554%
2026-06-15	12.6000	12.6000	12.4100	12.4100	+6.615%	2	240	-71.394%
2026-06-09	12.2800	12.2800	11.6400	11.6400	+10.857%	2	240	-69.502%
2026-06-05	10.5000	10.5000	10.5000	10.5000	-3.846%	1	242	-66.190%
2026-06-04	11.1300	11.1300	10.9200	10.9200	-3.277%	2	243	-67.491%
2026-06-02	11.5500	11.5500	11.2900	11.2900	-14.470%	3	241	-68.556%
2026-06-01	13.1600	13.2000	13.1600	13.2000	+0.152%	4	238	-73.106%
2026-05-29	13.6000	13.6000	13.1800	13.1800	-6.458%	7	238	-73.065%
2026-05-28	13.5000	14.0900	13.5000	14.0900	+6.340%	2	237	-74.805%
2026-05-27	13.4200	13.4200	13.1500	13.2500	+12.766%	65	239	-73.208%
2026-05-26	11.8000	11.8000	11.7500	11.7500	-0.592%	6	296	-69.787%
2026-05-22	11.7000	11.8200	11.7000	11.8200	+0.169%	6	294	-69.966%
2026-05-21	11.3100	11.8000	11.3100	11.8000	+3.057%	2	290	-69.915%
2026-05-20	10.9000	11.4500	10.9000	11.4500	+21.164%	11	290	-68.996%
2026-05-19	10.3000	10.3000	9.4500	9.4500	-7.805%	3	298	-62.434%
2026-05-18	10.2500	10.2500	10.2500	10.2500	+3.850%	1	298	-65.366%
2026-05-15	9.9500	10.1800	9.8700	9.8700	-1.300%	11	298	-64.032%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-0.990%	1	288	-64.500%
2026-05-13	9.8500	10.1000	9.8000	10.1000	-0.394%	8	289	-64.851%
2026-05-12	10.0000	10.1500	9.9700	10.1400	-4.068%	9	289	-64.990%
2026-05-11	10.8600	10.8600	10.5700	10.5700	-8.087%	30	289	-66.414%
2026-05-08	11.7600	11.7600	11.5000	11.5000	-3.361%	2	256	-69.130%
2026-05-07	11.9000	11.9000	11.9000	11.9000	+4.846%	1	256	-70.168%
2026-05-06	11.0500	11.3500	11.0500	11.3500	+6.075%	6	257	-68.722%
2026-05-05	10.7000	10.7000	10.7000	10.7000	-1.835%	1	261	-66.822%
2026-05-04	10.9000	10.9000	10.9000	10.9000	-6.838%	2	260	-67.431%
2026-05-01	12.1500	12.1500	11.7000	11.7000	+1.916%	2	258	-69.658%
2026-04-30	11.5400	11.5400	11.4800	11.4800	-9.961%	9	258	-69.077%
2026-04-27	12.7500	12.7500	12.7500	12.7500	+6.250%	1	255	-72.157%
2026-04-24	12.8000	12.8000	12.0000	12.0000	-7.834%	11	254	-70.417%
2026-04-22	13.6200	13.6200	12.9800	13.0200	-6.331%	5	243	-72.734%
2026-04-21	13.7000	13.9000	13.7000	13.9000	+5.864%	2	242	-74.460%
2026-04-17	13.4000	13.4000	13.1300	13.1300	-4.161%	11	242	-72.963%
2026-04-16	13.5500	13.7000	13.5500	13.7000	+6.864%	5	232	-74.088%
2026-04-15	12.5000	13.3000	12.5000	12.8200	+18.704%	50	227	-72.309%
2026-04-14	10.8000	10.8000	10.8000	10.8000	+3.250%	2	197	-67.130%
2026-04-13	10.4000	10.4600	10.4000	10.4600	+0.771%	2	199	-66.061%
2026-04-10	11.0000	11.0000	10.3500	10.3800	-9.974%	12	197	-65.800%
2026-04-09	11.6000	11.6000	11.5300	11.5300	+8.467%	4	187	-69.211%
2026-04-08	11.3100	11.3100	10.6300	10.6300	-0.561%	21	183	-66.604%
2026-04-07	10.8000	11.3000	10.5000	10.6900	-8.240%	19	170	-66.791%
2026-04-06	11.4000	11.6500	11.1000	11.6500	-0.851%	35	163	-69.528%
2026-04-02	11.7500	11.8000	11.1500	11.7500	-4.082%	35	132	-69.787%
2026-04-01	13.1600	13.2000	12.2500	12.2500	-32.246%	32	132	-71.020%
2026-03-27	18.0800	18.0800	18.0800	18.0800	-9.960%	3	103	-80.365%
2026-03-26	20.0800	20.0800	20.0800	20.0800	-0.840%	3	106	-82.321%
2026-03-18	20.2500	20.2500	20.2500	20.2500	-1.937%	1	103	-82.469%
2026-03-13	20.7100	20.7100	20.6500	20.6500	-10.761%	2	102	-82.809%
2026-03-06	23.1400	23.1400	23.1400	23.1400	-21.559%	1	100	-84.659%
2026-02-18	29.5000	29.5000	29.5000	29.5000	+9.543%	1	99	-87.966%
2026-02-12	26.9300	26.9300	26.9300	26.9300	-0.259%	2	100	-86.818%
2026-02-03	27.0000	27.0000	27.0000	27.0000	-3.571%	1	102	-86.852%
2026-01-28	27.4000	28.0000	27.4000	28.0000	-6.166%	2	101	-87.321%
2026-01-16	29.8400	29.8400	29.8400	29.8400	-0.533%	1	99	-88.103%
2026-01-15	30.0000	30.0000	30.0000	30.0000	-7.692%	1	99	-88.167%
2026-01-14	32.5000	32.5000	32.5000	32.5000	-4.412%	10	100	-89.077%
2026-01-09	31.9200	34.0000	30.4900	34.0000	+13.333%	6	110	-89.559%
2026-01-08	29.8000	30.0000	29.8000	30.0000	+0.671%	4	106	-88.167%
2026-01-06	29.8000	29.8000	29.8000	29.8000	+0.846%	5	108	-88.087%
2026-01-02	29.5500	29.5500	29.5500	29.5500	+12.443%	1	103	-87.986%
2025-12-24	26.5000	26.5000	26.2800	26.2800	+9.958%	4	98	-86.492%
2025-12-23	23.7000	23.9000	23.7000	23.9000	-4.400%	3	98	-85.146%
2025-12-19	26.6000	26.6000	25.0000	25.0000	-26.036%	15	95	-85.800%
2025-12-15	33.8000	33.8000	33.8000	33.8000	+1.654%	1	82	-89.497%
2025-12-11	33.2500	33.2500	33.2500	33.2500	+1.527%	8	81	-89.323%
2025-12-03	32.7500	32.7500	32.7500	32.7500	+0.769%	3	89	-89.160%
2025-12-01	32.5000	32.5000	32.5000	32.5000	+10.544%	5	86	-89.077%
2025-11-18	29.4000	29.4000	29.4000	29.4000	-7.837%	1	83	-87.925%
2025-11-13	31.9000	31.9000	31.9000	31.9000	+8.136%	30	82	-88.871%
2025-11-11	29.5000	29.5000	29.5000	29.5000	+6.691%	1	52	-87.966%
2025-11-07	27.6500	27.6500	27.6500	27.6500	-19.622%	1	52	-87.161%
2025-10-28	34.4000	34.4000	34.4000	34.4000	-4.894%	1	51	-89.680%
2025-10-27	36.1700	36.1700	36.1700	36.1700	+2.465%	5	51	-90.185%
2025-10-08	35.3000	35.3000	35.3000	35.3000	-15.144%	2	51	-89.943%
2025-10-02	41.6000	41.6000	41.6000	41.6000	+17.018%	6	51	-91.466%
2025-09-30	35.5500	35.5500	35.5500	35.5500	-5.073%	10	51	-90.014%
2025-09-19	37.4500	37.4500	37.4500	37.4500	-2.727%	3	41	-90.521%
2025-09-12	38.5000	38.5000	38.5000	38.5000	-5.707%	2	39	-90.779%
2025-09-03	40.8500	40.8500	40.8300	40.8300	-10.656%	3	39	-91.305%
2025-07-28	45.7000	45.7000	45.7000	45.7000	+7.126%	5	36	-92.232%
2025-07-07	42.6600	42.6600	42.6600	42.6600	+10.547%	20	36	-91.678%
2025-06-27	37.0000	39.5000	37.0000	38.5900	+40.327%	26	48	-90.801%
2025-06-20	27.5000	27.5000	27.5000	27.5000	-6.143%	2	31	-87.091%
2025-06-13	29.3000	29.3000	29.3000	29.3000	-2.333%	2	30	-87.884%
2025-06-11	30.0000	30.0000	30.0000	30.0000	-3.939%	1	29	-88.167%
2025-06-10	30.3500	31.2300	30.3500	31.2300	+6.405%	2	28	-88.633%
2025-05-19	29.3500	29.3500	29.3500	29.3500	-1.145%	1	28	-87.905%
2025-05-12	29.6900	29.6900	29.6900	29.6900	+19.718%	1	27	-88.043%
2025-05-01	24.8000	24.8000	24.8000	24.8000	-0.601%	1	27	-85.685%
2025-04-29	24.9500	24.9500	24.9500	24.9500	-0.598%	2	26	-85.772%
2025-04-23	25.5000	25.5000	25.0500	25.1000	+0.803%	5	24	-85.857%
2025-04-22	25.3500	25.5000	24.9000	24.9000	+11.910%	13	23	-85.743%
2025-04-16	22.2500	22.2500	22.2500	22.2500	-7.292%	4	23	-84.045%
2025-04-14	24.0000	24.0000	24.0000	24.0000	+9.339%	1	23	-85.208%
2025-04-10	21.9500	21.9500	21.9500	21.9500	-15.577%	1	24	-83.827%
2025-04-09	21.3500	26.0000	21.3500	26.0000	+13.786%	3	23	-86.346%
2025-04-08	22.8500	22.8500	22.8500	22.8500	-11.434%	2	24	-84.464%
2025-04-03	24.8000	25.8000	23.9500	25.8000	-14.570%	5	23	-86.240%
2025-03-28	30.2000	30.2000	30.2000	30.2000	-9.309%	4	22	-88.245%
2025-03-27	33.3000	33.3000	33.3000	33.3000	0.000%	20	20	-89.339%