Dark

NKE20270115C52.5
NKE Jan 15 2027 52.50 Call (NKE270115C00052500)
option OPRA

EOD

Jul 1, 2026

2.39+9.132%(+0.20)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7000	2.3900	1.7000	2.3900	+9.132%	352	9,714	0.000%
2026-06-30	2.1500	2.3000	1.9900	2.1900	-2.232%	678	9,738	+9.132%
2026-06-29	1.9700	2.2600	1.8700	2.2400	+17.895%	8,131	9,068	+6.696%
2026-06-26	1.9200	1.9500	1.9000	1.9000	+2.703%	36	1,275	+25.789%
2026-06-25	1.9400	2.0400	1.8500	1.8500	-16.290%	94	1,253	+29.189%
2026-06-24	2.2000	2.2300	1.9600	2.2100	-9.796%	94	1,265	+8.145%
2026-06-23	2.5500	2.6100	2.4500	2.4500	-9.594%	9	1,299	-2.449%
2026-06-22	3.0000	3.0000	2.6300	2.7100	-24.090%	153	1,295	-11.808%
2026-06-18	3.3700	3.5900	3.3700	3.5700	+9.509%	4	1,305	-33.053%
2026-06-17	3.4000	3.5500	3.2600	3.2600	-14.436%	7	1,305	-26.687%
2026-06-16	3.7600	3.8100	3.7600	3.8100	+7.324%	2	1,305	-37.270%
2026-06-15	3.7300	3.7300	3.5000	3.5500	-7.792%	5	1,303	-32.676%
2026-06-12	3.8500	3.8500	3.8500	3.8500	+5.479%	1	1,303	-37.922%
2026-06-11	3.5200	3.6500	3.5200	3.6500	+3.399%	2	1,303	-34.521%
2026-06-09	3.9000	3.9000	3.5300	3.5300	+3.824%	21	1,302	-32.295%
2026-06-08	3.0000	3.4000	3.0000	3.4000	+16.838%	3	1,293	-29.706%
2026-06-05	3.1500	3.1500	2.9100	2.9100	-2.676%	27	1,293	-17.869%
2026-06-04	3.0500	3.0500	2.9800	2.9900	-6.563%	105	1,301	-20.067%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-1.840%	8	1,382	-25.313%
2026-06-02	3.9500	3.9500	3.2600	3.2600	-21.256%	82	1,383	-26.687%
2026-06-01	3.9500	4.3000	3.4500	4.1400	+4.545%	60	1,371	-42.271%
2026-05-29	4.4500	4.7000	3.9600	3.9600	-15.745%	46	1,358	-39.646%
2026-05-28	4.1000	4.7000	4.1000	4.7000	+11.905%	45	1,344	-49.149%
2026-05-27	4.1500	4.5300	4.1000	4.2000	+18.310%	129	1,353	-43.095%
2026-05-26	3.6000	3.6500	3.5500	3.5500	-3.270%	5	1,304	-32.676%
2026-05-22	3.8000	3.8000	3.6200	3.6700	0.000%	10	1,306	-34.877%
2026-05-21	3.5000	3.8100	3.5000	3.6700	-0.811%	15	1,305	-34.877%
2026-05-20	2.9300	3.7000	2.9300	3.7000	+23.333%	35	1,305	-35.405%
2026-05-19	3.2500	3.2500	3.0000	3.0000	-1.639%	4	1,299	-20.333%
2026-05-18	2.8200	3.0500	2.7500	3.0500	+7.018%	9	1,299	-21.639%
2026-05-15	3.0500	3.0500	2.8500	2.8500	-5.000%	46	1,299	-16.140%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+0.671%	1	1,288	-20.333%
2026-05-13	2.7000	3.0500	2.7000	2.9800	+2.759%	16	1,284	-19.799%
2026-05-12	2.8700	2.9000	2.8700	2.9000	-1.024%	4	1,284	-17.586%
2026-05-11	3.3500	3.3500	2.9300	2.9300	-14.327%	3	1,284	-18.430%
2026-05-08	3.8000	3.8000	3.3500	3.4200	-7.568%	22	1,284	-30.117%
2026-05-07	3.6000	3.7000	3.5500	3.7000	+8.824%	120	1,285	-35.405%
2026-05-06	3.3000	3.4000	3.1900	3.4000	+7.256%	216	1,314	-29.706%
2026-05-05	3.0600	3.1700	3.0000	3.1700	-1.858%	22	1,238	-24.606%
2026-05-04	3.5800	3.5800	3.1500	3.2300	-13.172%	57	1,241	-26.006%
2026-05-01	3.7200	3.7200	3.7200	3.7200	-0.800%	1	1,206	-35.753%
2026-04-30	3.3500	3.7500	3.3500	3.7500	+7.143%	5	1,206	-36.267%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-7.652%	2	1,206	-31.714%
2026-04-28	3.7900	3.7900	3.7900	3.7900	-4.051%	2	1,208	-36.939%
2026-04-27	3.9000	4.0000	3.9000	3.9500	+8.219%	146	1,210	-39.494%
2026-04-24	3.8900	3.9500	3.6500	3.6500	+4.286%	13	1,152	-34.521%
2026-04-23	3.9500	3.9500	3.5000	3.5000	-12.500%	18	1,142	-31.714%
2026-04-22	4.4000	4.4000	4.0000	4.0000	-5.882%	11	1,143	-40.250%
2026-04-21	4.4000	4.4200	4.1500	4.2500	0.000%	16	1,128	-43.765%
2026-04-20	4.0500	4.2700	4.0500	4.2500	+4.167%	31	1,128	-43.765%
2026-04-17	4.3700	4.3700	4.0600	4.0800	-2.857%	41	1,108	-41.422%
2026-04-16	4.2000	4.4800	4.1500	4.2000	+2.439%	10	1,093	-43.095%
2026-04-15	4.0000	4.2500	3.9300	4.1000	+22.388%	217	1,085	-41.707%
2026-04-14	3.1600	3.3500	3.1600	3.3500	+25.000%	28	1,067	-28.657%
2026-04-10	2.9500	2.9500	2.6800	2.6800	-21.637%	24	1,066	-10.821%
2026-04-09	2.9000	3.4200	2.9000	3.4200	+15.152%	24	1,084	-30.117%
2026-04-08	3.2200	3.4000	2.9000	2.9700	+2.062%	70	1,078	-19.529%
2026-04-07	3.0500	3.0500	2.8900	2.9100	-13.134%	26	1,081	-17.869%
2026-04-06	3.2600	3.6000	3.2000	3.3500	0.000%	27	1,055	-28.657%
2026-04-02	3.3500	3.4000	3.1900	3.3500	-10.667%	13	1,058	-28.657%
2026-04-01	4.5200	6.5000	3.7500	3.7500	-53.704%	87	1,058	-36.267%
2026-03-31	7.8500	8.2200	7.6900	8.1000	+10.959%	45	1,028	-70.494%
2026-03-30	7.3000	7.5100	7.0500	7.3000	-0.545%	33	1,007	-67.260%
2026-03-27	7.2900	7.3400	7.1500	7.3400	-2.781%	81	1,016	-67.439%
2026-03-26	7.9600	8.1000	7.5500	7.5500	-6.790%	39	942	-68.344%
2026-03-25	7.9500	8.2000	7.9500	8.1000	-4.142%	56	908	-70.494%
2026-03-24	8.7100	8.7100	8.4500	8.4500	+4.321%	6	952	-71.716%
2026-03-23	8.2200	8.2500	7.9500	8.1000	-0.491%	11	947	-70.494%
2026-03-20	8.7000	8.7000	8.1400	8.1400	+0.246%	4	947	-70.639%
2026-03-19	8.2000	8.2000	8.1200	8.1200	-5.029%	2	945	-70.567%
2026-03-18	9.0000	9.0000	8.5100	8.5500	-10.000%	53	943	-72.047%
2026-03-17	9.6200	9.6200	9.5000	9.5000	+3.599%	4	890	-74.842%
2026-03-16	8.9500	9.2800	8.9500	9.1700	+4.205%	8	894	-73.937%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-3.297%	1	886	-72.841%
2026-03-12	9.3300	9.3300	8.9000	9.1000	-9.000%	110	885	-73.736%
2026-03-11	10.1500	10.1500	10.0000	10.0000	-1.478%	5	834	-76.100%
2026-03-10	10.1500	10.1500	10.1500	10.1500	+4.103%	1	834	-76.453%
2026-03-09	9.7500	9.7500	9.7500	9.7500	-8.879%	1	833	-75.487%
2026-03-06	10.6800	10.7000	10.6800	10.7000	-2.727%	12	832	-77.664%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-7.251%	1	823	-78.273%
2026-03-04	11.7800	11.8600	11.7800	11.8600	-3.341%	4	824	-79.848%
2026-03-03	12.2700	12.2700	12.2700	12.2700	-10.699%	4	823	-80.522%
2026-02-27	14.0000	14.0000	13.5800	13.7400	-11.640%	8	827	-82.606%
2026-02-26	15.5500	15.5500	15.5500	15.5500	+3.322%	2	831	-84.630%
2026-02-25	14.9000	15.0500	14.8000	15.0500	+5.614%	4	832	-84.120%
2026-02-23	14.4400	14.4400	14.2500	14.2500	+5.166%	2	832	-83.228%
2026-02-12	13.5500	13.5500	13.5500	13.5500	-8.136%	4	833	-82.362%
2026-02-09	14.7500	14.7500	14.7500	14.7500	+1.724%	2	833	-83.797%
2026-02-05	14.3500	14.5000	14.2500	14.5000	-3.398%	12	832	-83.517%
2026-02-04	13.3000	15.0100	13.3000	15.0100	+15.462%	8	831	-84.077%
2026-02-03	13.2500	13.2500	12.8000	13.0000	-5.592%	7	834	-81.615%
2026-01-30	13.4500	13.7700	13.4500	13.7700	+0.879%	4	831	-82.643%
2026-01-29	13.6500	13.6500	13.5500	13.6500	-5.862%	173	828	-82.491%
2026-01-28	15.1000	15.1000	14.5000	14.5000	-1.695%	5	665	-83.517%
2026-01-27	15.7300	15.7300	14.7500	14.7500	-10.876%	4	660	-83.797%
2026-01-26	16.5000	16.5500	16.3500	16.5500	-2.989%	35	656	-85.559%
2026-01-22	17.3000	17.3000	17.0600	17.0600	+7.975%	21	624	-85.991%
2026-01-21	16.0000	16.0000	15.8000	15.8000	+2.932%	2	609	-84.873%
2026-01-16	15.6000	15.6000	15.0000	15.3500	-11.118%	20	610	-84.430%
2026-01-14	17.2700	17.2700	17.2700	17.2700	-2.978%	8	610	-86.161%
2026-01-13	17.8000	17.8000	17.8000	17.8000	+1.482%	1	602	-86.573%
2026-01-09	17.7000	17.7000	17.5400	17.5400	+10.662%	2	601	-86.374%
2026-01-07	16.5000	16.5000	15.6600	15.8500	-1.553%	25	600	-84.921%
2026-01-06	15.8000	16.1000	15.8000	16.1000	-2.483%	6	594	-85.155%
2026-01-05	16.5000	17.0000	16.5000	16.5100	+5.833%	9	593	-85.524%
2026-01-02	15.6700	15.6700	15.6000	15.6000	-4.294%	7	587	-84.679%
2025-12-31	15.0000	16.3000	15.0000	16.3000	+17.266%	3	582	-85.337%
2025-12-30	13.9500	13.9500	13.9000	13.9000	0.000%	12	582	-82.806%
2025-12-29	14.3000	14.3000	13.9000	13.9000	+6.923%	2	571	-82.806%
2025-12-26	13.0000	13.0000	13.0000	13.0000	+0.386%	5	571	-81.615%
2025-12-24	12.1000	13.0000	12.1000	12.9500	+19.686%	13	564	-81.544%
2025-12-23	11.1700	11.1800	10.7500	10.8200	-0.276%	433	564	-77.911%
2025-12-22	11.6500	11.6500	10.7500	10.8500	-16.538%	84	133	-77.972%
2025-12-19	12.8000	13.4500	12.5500	13.0000	-27.374%	10	73	-81.615%
2025-12-18	18.0500	18.0500	17.9000	17.9000	+4.070%	2	69	-86.648%
2025-12-10	17.2000	17.2000	17.2000	17.2000	+1.176%	1	67	-86.105%
2025-12-08	17.0000	17.0000	17.0000	17.0000	-8.108%	7	67	-85.941%
2025-12-05	18.5000	18.5000	18.5000	18.5000	0.000%	1	67	-87.081%
2025-12-04	19.0500	19.0500	18.5000	18.5000	+9.988%	2	67	-87.081%
2025-11-26	16.8200	16.8200	16.8200	16.8200	+3.508%	1	65	-85.791%
2025-11-19	16.2500	16.2500	16.2500	16.2500	-4.915%	4	65	-85.292%
2025-11-03	17.0900	17.0900	17.0900	17.0900	-10.242%	12	65	-86.015%
2025-10-29	19.0800	19.0800	19.0400	19.0400	-2.359%	16	65	-87.447%
2025-10-14	19.5000	19.5000	19.5000	19.5000	-7.275%	1	55	-87.744%
2025-10-08	21.0800	21.0800	21.0300	21.0300	-10.320%	7	55	-88.635%
2025-10-06	23.4500	23.4500	23.4500	23.4500	-8.577%	4	48	-89.808%
2025-10-02	25.6500	25.6500	25.6500	25.6500	+1.705%	1	44	-90.682%
2025-10-01	25.2200	25.2200	25.2200	25.2200	+11.593%	1	43	-90.523%
2025-09-30	21.4700	22.6000	21.4700	22.6000	-2.754%	3	42	-89.425%
2025-09-22	23.2400	23.2400	23.2400	23.2400	-3.448%	1	39	-89.716%
2025-09-16	24.2500	24.2500	24.0700	24.0700	-7.423%	2	38	-90.071%
2025-09-08	26.0000	26.0000	26.0000	26.0000	+0.193%	4	38	-90.808%
2025-09-05	25.9500	25.9500	25.9500	25.9500	+1.685%	1	38	-90.790%
2025-08-11	25.5200	25.5200	25.5200	25.5200	-0.778%	5	39	-90.635%
2025-08-08	25.7500	25.7700	25.7200	25.7200	-16.791%	14	39	-90.708%
2025-07-28	30.9100	30.9100	30.9100	30.9100	+11.709%	1	44	-92.268%
2025-07-24	27.6400	27.6700	27.6400	27.6700	+9.584%	12	45	-91.362%
2025-06-27	25.2500	25.2500	25.2500	25.2500	+45.533%	1	40	-90.535%
2025-06-26	17.1500	17.3500	17.1500	17.3500	+8.438%	2	39	-86.225%
2025-06-25	16.2000	16.2000	15.9500	16.0000	-6.542%	7	39	-85.063%
2025-06-16	17.2700	17.2700	17.1200	17.1200	-7.459%	21	38	-86.040%
2025-06-11	18.5000	18.5000	18.5000	18.5000	+2.097%	1	19	-87.081%
2025-06-10	18.1200	18.1200	18.1200	18.1200	+2.373%	1	18	-86.810%
2025-06-09	17.7000	17.7000	17.7000	17.7000	-2.156%	2	19	-86.497%
2025-06-06	18.0900	18.0900	18.0900	18.0900	+8.649%	2	17	-86.788%
2025-06-03	16.6500	16.6500	16.6500	16.6500	+2.778%	4	16	-85.646%
2025-05-30	16.2000	16.2000	16.2000	16.2000	-3.052%	4	17	-85.247%
2025-05-29	17.4000	17.4000	16.7100	16.7100	-2.849%	4	19	-85.697%
2025-05-28	17.2000	17.2000	17.2000	17.2000	-1.433%	3	17	-86.105%
2025-05-27	16.4600	17.4500	16.4600	17.4500	+9.063%	2	20	-86.304%
2025-05-23	15.8400	16.0000	15.8400	16.0000	-9.910%	18	18	-85.063%
2025-05-14	17.7600	17.7600	17.7600	17.7600	+0.056%	1	18	-86.543%
2025-05-13	17.7500	17.7500	17.7500	17.7500	+0.967%	3	17	-86.535%
2025-05-12	18.0000	18.0000	17.5800	17.5800	+10.915%	3	14	-86.405%
2025-05-08	15.8500	15.8500	15.8500	15.8500	+14.440%	1	11	-84.921%
2025-04-28	13.9000	13.9500	13.7500	13.8500	-5.137%	10	12	-82.744%
2025-04-23	14.7000	14.7000	14.4500	14.6000	+9.774%	14	12	-83.630%
2025-04-21	12.3700	13.3000	12.3700	13.3000	+2.308%	3	9	-82.030%
2025-04-17	12.2500	13.0000	12.1000	13.0000	+4.418%	4	6	-81.615%
2025-04-15	12.4000	12.4500	12.3500	12.4500	-5.682%	6	6	-80.803%
2025-04-14	13.4000	13.4000	13.2000	13.2000	+8.911%	6	8	-81.894%
2025-04-10	12.2000	12.3000	12.1200	12.1200	+4.483%	11	8	-80.281%
2025-04-09	12.0100	12.0100	11.6000	11.6000	-3.333%	2	3	-79.397%
2025-04-08	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-80.083%