Dark

NKE20270115C57.5
NKE Jan 15 2027 57.50 Call (NKE270115C00057500)
option OPRA

EOD

Jul 1, 2026

1.50+6.383%(+0.09)505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3800	1.5300	1.1500	1.5000	+6.383%	505	11,431	0.000%
2026-06-30	1.4200	1.4300	1.3100	1.4100	+5.224%	13	11,408	+6.383%
2026-06-29	1.3100	1.4000	1.3100	1.3400	+4.688%	26	11,399	+11.940%
2026-06-26	1.1900	1.3000	1.1900	1.2800	+7.563%	6	11,415	+17.188%
2026-06-25	1.4000	1.4000	1.0900	1.1900	-16.783%	98	11,412	+26.050%
2026-06-24	1.5000	1.5000	1.3400	1.4300	-11.180%	308	11,317	+4.895%
2026-06-23	1.7000	1.8000	1.5800	1.6100	-9.551%	132	11,303	-6.832%
2026-06-22	2.0000	2.0200	1.7800	1.7800	-26.446%	103	11,270	-15.730%
2026-06-18	2.1700	2.5200	2.1700	2.4200	+8.520%	216	11,266	-38.017%
2026-06-17	2.3000	2.4500	2.1800	2.2300	-5.106%	44	11,266	-32.735%
2026-06-16	2.4400	2.7200	2.3500	2.3500	-2.893%	3,763	11,266	-36.170%
2026-06-15	2.5300	2.7200	2.3700	2.4200	+2.979%	5,704	2,402	-38.017%
2026-06-12	2.5000	2.5400	2.3500	2.3500	-5.242%	21	2,402	-36.170%
2026-06-11	2.2500	2.4800	2.2500	2.4800	+7.826%	64	2,402	-39.516%
2026-06-10	2.2900	2.3000	2.2900	2.3000	-7.258%	2	2,408	-34.783%
2026-06-09	2.1800	2.6500	2.1700	2.4800	+18.660%	113	2,408	-39.516%
2026-06-05	2.1300	2.1300	1.9900	2.0900	-5.856%	81	2,362	-28.230%
2026-06-04	2.2500	2.2500	2.2200	2.2200	0.000%	4	2,350	-32.432%
2026-06-03	2.2000	2.3400	2.2000	2.2200	+2.778%	29	2,348	-32.432%
2026-06-02	2.6200	2.6200	2.1600	2.1600	-28.000%	151	2,357	-30.556%
2026-06-01	2.7600	3.0000	2.7600	3.0000	+6.383%	10	2,461	-50.000%
2026-05-29	2.9500	2.9500	2.8100	2.8200	-14.545%	49	2,452	-46.809%
2026-05-28	3.2000	3.3000	3.2000	3.3000	+14.187%	14	2,433	-54.545%
2026-05-27	3.0500	3.2500	2.8900	2.8900	+15.600%	43	2,429	-48.097%
2026-05-26	2.5600	2.5600	2.5000	2.5000	-11.032%	3	2,415	-40.000%
2026-05-22	2.8100	2.8100	2.8100	2.8100	+0.357%	5	2,417	-46.619%
2026-05-21	2.5300	2.8000	2.5300	2.8000	+8.949%	54	2,412	-46.429%
2026-05-20	2.4400	2.5800	2.4100	2.5700	+21.226%	50	2,412	-41.634%
2026-05-18	1.9000	2.1300	1.9000	2.1200	+6.000%	262	2,423	-29.245%
2026-05-15	1.9700	2.2000	1.9700	2.0000	-2.439%	9	2,423	-25.000%
2026-05-14	1.9800	2.0700	1.9800	2.0500	+0.985%	250	2,280	-26.829%
2026-05-13	1.8500	2.0500	1.8500	2.0300	+4.103%	106	2,336	-26.108%
2026-05-12	1.9500	2.0200	1.8500	1.9500	-4.412%	74	2,336	-23.077%
2026-05-11	2.1200	2.1200	2.0200	2.0400	-13.191%	10	2,336	-26.471%
2026-05-08	2.3100	2.3500	2.3100	2.3500	-0.844%	9	2,340	-36.170%
2026-05-07	2.4000	2.5300	2.3700	2.3700	+13.397%	4	2,335	-36.709%
2026-05-05	2.1200	2.2000	2.0900	2.0900	-3.687%	4	2,335	-28.230%
2026-05-04	2.4500	2.5000	2.1600	2.1700	-13.200%	19	2,331	-30.876%
2026-05-01	2.5100	2.5500	2.4900	2.5000	-3.846%	20	2,318	-40.000%
2026-04-30	2.3000	2.6000	2.2900	2.6000	+4.000%	38	2,318	-42.308%
2026-04-29	2.5500	2.8400	2.3700	2.5000	-5.660%	33	2,315	-40.000%
2026-04-28	2.7200	2.7200	2.6000	2.6500	-3.986%	9	2,292	-43.396%
2026-04-27	2.7600	2.8100	2.7500	2.7600	+6.564%	174	2,283	-45.652%
2026-04-24	2.5000	2.6800	2.5000	2.5900	+1.172%	33	2,164	-42.085%
2026-04-23	2.6300	2.6500	2.4300	2.5600	-6.569%	48	2,157	-41.406%
2026-04-22	3.0000	3.0000	2.7300	2.7400	-8.667%	36	2,128	-45.255%
2026-04-21	3.1000	3.1500	2.9000	3.0000	+2.740%	244	2,079	-50.000%
2026-04-20	2.9000	2.9600	2.8800	2.9200	+3.915%	16	2,079	-48.630%
2026-04-17	2.7500	2.9000	2.7500	2.8100	-1.056%	32	2,086	-46.619%
2026-04-16	2.9500	3.0500	2.7400	2.8400	+4.797%	45	2,070	-47.183%
2026-04-15	2.7400	2.8300	2.6200	2.7100	+23.182%	96	2,072	-44.649%
2026-04-14	2.0100	2.2100	2.0100	2.2000	+10.553%	185	2,053	-31.818%
2026-04-13	1.9700	2.0200	1.9300	1.9900	+0.505%	18	1,886	-24.623%
2026-04-10	2.1100	2.1100	1.8400	1.9800	-12.000%	90	1,878	-24.242%
2026-04-09	1.9600	2.3200	1.9500	2.2500	+14.796%	103	1,892	-33.333%
2026-04-08	2.2800	2.2900	1.9600	1.9600	0.000%	118	1,870	-23.469%
2026-04-07	2.2000	2.2100	1.9000	1.9600	-14.035%	216	1,883	-23.469%
2026-04-06	2.2900	2.3200	2.2500	2.2800	-2.146%	225	1,856	-34.211%
2026-04-02	2.2200	2.3300	2.1200	2.3300	-10.385%	479	1,548	-35.622%
2026-04-01	2.9300	3.5200	2.5000	2.6000	-54.145%	125	1,548	-42.308%
2026-03-31	5.6700	5.6700	5.6700	5.6700	+5.000%	2	1,479	-73.545%
2026-03-30	5.4900	5.5300	5.4000	5.4000	+2.857%	5	1,477	-72.222%
2026-03-27	5.3000	5.3500	5.2500	5.2500	-7.407%	17	1,475	-71.429%
2026-03-26	5.6700	5.6700	5.6700	5.6700	-6.281%	3	1,488	-73.545%
2026-03-25	6.5000	6.5000	6.0000	6.0500	-5.469%	20	1,486	-75.207%
2026-03-24	5.7500	6.4000	5.7500	6.4000	+4.918%	3	1,468	-76.563%
2026-03-23	5.9000	6.1000	5.8700	6.1000	+5.172%	13	1,468	-75.410%
2026-03-20	6.2200	6.2200	5.8000	5.8000	-3.333%	13	1,477	-74.138%
2026-03-19	6.0500	6.2000	6.0000	6.0000	-6.250%	9	1,466	-75.000%
2026-03-18	7.3000	7.3000	6.3000	6.4000	-9.220%	13	1,461	-76.563%
2026-03-17	7.3000	7.3000	7.0500	7.0500	+2.174%	30	1,456	-78.723%
2026-03-16	6.5700	7.0000	6.5700	6.9000	+5.344%	20	1,427	-78.261%
2026-03-13	6.7400	6.7400	6.5000	6.5500	-0.758%	109	1,416	-77.099%
2026-03-12	6.9000	6.9500	6.6000	6.6000	-8.966%	37	1,340	-77.273%
2026-03-11	8.2000	8.2000	7.2500	7.2500	-3.974%	65	1,312	-79.310%
2026-03-10	8.3800	8.3800	7.5500	7.5500	+0.667%	86	1,257	-80.132%
2026-03-09	7.3500	7.5000	7.3000	7.5000	-6.250%	9	1,182	-80.000%
2026-03-06	8.4500	8.7200	7.9500	8.0000	-7.940%	91	1,183	-81.250%
2026-03-05	8.9500	8.9500	8.4000	8.6900	-4.505%	46	1,130	-82.739%
2026-03-04	9.3800	9.3800	9.0000	9.1000	-6.186%	42	1,120	-83.516%
2026-03-03	9.3000	9.7000	9.1500	9.7000	-11.335%	11	1,126	-84.536%
2026-03-02	10.1000	10.9400	9.7000	10.9400	+2.723%	7	1,124	-86.289%
2026-02-27	10.7500	10.9000	10.6500	10.6500	-12.705%	9	1,117	-85.915%
2026-02-26	12.6500	12.6500	12.2000	12.2000	+2.521%	4	1,110	-87.705%
2026-02-25	11.7000	11.9000	11.7000	11.9000	-3.331%	3	1,116	-87.395%
2026-02-24	11.8000	12.3100	11.6800	12.3100	+10.503%	103	1,116	-87.815%
2026-02-23	12.2000	12.2000	11.0300	11.1400	-10.450%	6	1,214	-86.535%
2026-02-20	13.3000	13.3000	12.1000	12.4400	-8.529%	3	1,213	-87.942%
2026-02-19	13.4500	13.6000	12.7000	13.6000	+1.115%	6	1,212	-88.971%
2026-02-18	13.0000	13.7500	13.0000	13.4500	+9.439%	15	1,210	-88.848%
2026-02-17	12.2500	12.2900	11.9100	12.2900	+6.870%	13	1,218	-87.795%
2026-02-13	11.7000	11.7000	11.5000	11.5000	+10.577%	4	1,229	-86.957%
2026-02-12	10.9300	10.9300	10.2500	10.4000	-5.023%	5	1,229	-85.577%
2026-02-11	11.0000	11.0000	10.9500	10.9500	-6.729%	29	1,229	-86.301%
2026-02-10	11.5000	12.5900	11.5000	11.7400	+2.087%	9	1,200	-87.223%
2026-02-09	12.4000	12.4000	11.3000	11.5000	-4.959%	25	1,195	-86.957%
2026-02-06	12.3500	12.3500	12.1000	12.1000	+4.671%	11	1,187	-87.603%
2026-02-05	11.5000	11.6300	11.3500	11.5600	-3.667%	319	1,177	-87.024%
2026-02-04	11.3500	12.0000	11.3500	12.0000	+17.073%	14	921	-87.500%
2026-02-03	11.0500	11.0500	10.0000	10.2500	-8.482%	36	929	-85.366%
2026-02-02	11.0500	11.2500	10.5000	11.2000	+4.673%	69	932	-86.607%
2026-01-30	10.7000	10.7000	10.7000	10.7000	-6.957%	3	925	-85.981%
2026-01-29	10.7000	11.5000	10.7000	11.5000	+2.679%	27	925	-86.957%
2026-01-28	11.5000	11.5000	11.2000	11.2000	-8.571%	13	927	-86.607%
2026-01-27	12.2500	12.2500	12.2500	12.2500	-7.756%	6	933	-87.755%
2026-01-26	13.2800	13.2800	13.2800	13.2800	+0.226%	5	939	-88.705%
2026-01-23	13.2500	13.2500	13.2500	13.2500	-6.294%	17	934	-88.679%
2026-01-22	14.1400	14.1400	14.1400	14.1400	+7.529%	4	951	-89.392%
2026-01-21	12.5000	13.1500	12.5000	13.1500	+10.504%	8	947	-88.593%
2026-01-20	12.8500	12.8500	11.9000	11.9000	-11.194%	17	950	-87.395%
2026-01-16	13.1600	13.4000	12.6200	13.4000	+1.132%	12	932	-88.806%
2026-01-15	13.5000	13.7000	13.0000	13.2500	-5.357%	78	932	-88.679%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-4.437%	1	934	-89.286%
2026-01-13	14.9000	14.9000	14.5000	14.6500	+6.545%	14	935	-89.761%
2026-01-12	13.9000	14.6500	13.5800	13.7500	-5.886%	497	949	-89.091%
2026-01-09	14.1000	14.6100	14.1000	14.6100	+6.255%	2	772	-89.733%
2026-01-08	12.4500	13.7500	11.7000	13.7500	+7.004%	11	772	-89.091%
2026-01-07	13.4500	13.4500	12.7000	12.8500	-8.214%	78	771	-88.327%
2026-01-06	12.8500	14.0000	12.8500	14.0000	+3.704%	15	758	-89.286%
2026-01-05	10.4500	14.0000	10.4500	13.5000	+7.228%	146	745	-88.889%
2026-01-02	13.0000	13.0000	12.4900	12.5900	-4.621%	33	862	-88.086%
2025-12-31	11.6800	13.3000	11.6800	13.2000	+15.789%	132	779	-88.636%
2025-12-30	10.9000	11.4000	10.9000	11.4000	+3.920%	13	779	-86.842%
2025-12-29	10.9700	10.9700	10.9700	10.9700	+1.199%	2	768	-86.326%
2025-12-26	10.3800	10.8400	10.2500	10.8400	+6.275%	12	770	-86.162%
2025-12-24	9.7000	10.5500	9.7000	10.2000	+23.487%	180	608	-85.294%
2025-12-23	8.3000	8.5000	8.2000	8.2600	-1.667%	21	608	-81.840%
2025-12-22	9.4500	9.4500	8.2500	8.4000	-8.197%	135	608	-82.143%
2025-12-19	14.0000	14.0000	9.0900	9.1500	-41.831%	340	494	-83.607%
2025-12-18	15.7500	15.7500	15.7300	15.7300	-3.200%	40	207	-90.464%
2025-12-11	16.2500	16.3000	16.2000	16.2500	+19.048%	14	187	-90.769%
2025-12-08	14.0000	14.0000	13.6500	13.6500	-1.444%	26	188	-89.011%
2025-12-02	13.8500	13.8500	13.8500	13.8500	-6.419%	5	165	-89.170%
2025-11-26	14.8000	14.8000	14.8000	14.8000	+14.022%	5	165	-89.865%
2025-11-18	12.9800	12.9800	12.9800	12.9800	-7.943%	1	165	-88.444%
2025-11-12	14.1000	14.1000	14.1000	14.1000	+0.714%	1	167	-89.362%
2025-11-11	14.0000	14.0000	14.0000	14.0000	-9.561%	1	167	-89.286%
2025-10-31	15.4800	15.4800	15.4800	15.4800	+0.519%	1	167	-90.310%
2025-10-30	15.4000	15.4000	15.4000	15.4000	-12.000%	16	167	-90.260%
2025-10-27	17.5000	17.5000	17.5000	17.5000	+19.048%	1	156	-91.429%
2025-10-10	15.0000	15.0000	14.7000	14.7000	-20.755%	2	156	-89.796%
2025-10-07	18.5500	18.5500	18.5500	18.5500	-4.872%	2	154	-91.914%
2025-10-06	19.7000	19.7000	19.5000	19.5000	-7.143%	13	154	-92.308%
2025-10-03	21.0000	21.0000	21.0000	21.0000	-4.977%	1	150	-92.857%
2025-10-02	22.1000	22.1000	22.1000	22.1000	+1.750%	1	151	-93.213%
2025-10-01	21.7200	21.7200	21.7200	21.7200	+17.405%	1	151	-93.094%
2025-09-30	18.5000	18.5000	18.5000	18.5000	-4.294%	1	151	-91.892%
2025-09-19	19.3300	19.3300	19.3300	19.3300	-6.843%	1	152	-92.240%
2025-09-18	20.8000	20.8000	20.7500	20.7500	+2.469%	2	153	-92.771%
2025-09-17	20.2500	20.2500	20.2500	20.2500	-1.890%	2	151	-92.593%
2025-09-16	20.8400	20.8400	20.6400	20.6400	+0.683%	2	153	-92.733%
2025-09-15	20.5000	20.5000	20.5000	20.5000	-8.400%	1	153	-92.683%
2025-09-11	22.3900	22.3900	22.3800	22.3800	+0.404%	21	154	-93.298%
2025-09-08	22.1200	22.2900	22.1200	22.2900	-1.806%	2	133	-93.271%
2025-09-02	22.7000	22.7000	22.7000	22.7000	-13.027%	5	133	-93.392%
2025-08-27	26.1000	26.1000	26.1000	26.1000	-4.396%	1	128	-94.253%
2025-08-25	27.3000	27.3000	27.3000	27.3000	+4.798%	1	129	-94.505%
2025-08-22	26.0500	26.0500	26.0500	26.0500	+10.148%	1	130	-94.242%
2025-08-06	23.6500	23.6500	23.6500	23.6500	+8.986%	4	129	-93.658%
2025-08-01	21.7000	21.7000	21.6700	21.7000	-10.145%	9	129	-93.088%
2025-07-30	24.1500	24.1500	24.1500	24.1500	-0.207%	3	134	-93.789%
2025-07-24	23.8000	24.2000	23.8000	24.2000	+0.833%	4	137	-93.802%
2025-07-22	24.0000	24.0000	24.0000	24.0000	+11.111%	1	141	-93.750%
2025-07-18	21.6500	21.6500	21.6000	21.6000	-1.144%	2	142	-93.056%
2025-07-11	21.8500	21.8500	21.8500	21.8500	-5.411%	6	140	-93.135%
2025-07-08	23.1000	23.1000	23.1000	23.1000	-8.151%	5	134	-93.506%
2025-07-07	25.1500	25.1500	25.1500	25.1500	-1.334%	2	129	-94.036%
2025-07-02	24.9500	25.4900	24.9500	25.4900	+14.459%	2	131	-94.115%
2025-07-01	22.2700	22.2700	22.2700	22.2700	+11.461%	1	131	-93.264%
2025-06-30	19.9800	19.9800	19.9800	19.9800	-7.070%	1	130	-92.492%
2025-06-27	21.0000	22.5000	20.9100	21.5000	+59.851%	21	131	-93.023%
2025-06-25	13.5000	13.5000	13.1000	13.4500	+1.128%	5	126	-88.848%
2025-06-24	14.3000	14.3000	13.3000	13.3000	-3.273%	4	125	-88.722%
2025-06-23	13.7500	13.7500	13.7500	13.7500	+6.178%	2	125	-89.091%
2025-06-20	13.0000	13.0000	12.9500	12.9500	-9.441%	6	123	-88.417%
2025-06-16	14.3000	14.3000	14.3000	14.3000	+4.762%	10	120	-89.510%
2025-06-13	13.6000	13.6500	13.6000	13.6500	-9.182%	8	130	-89.011%
2025-06-12	14.6000	15.0300	14.6000	15.0300	-3.777%	11	129	-90.020%
2025-06-10	15.6000	15.6200	15.6000	15.6200	+1.429%	2	118	-90.397%
2025-06-05	15.0900	15.5500	15.0900	15.4000	+5.119%	3	118	-90.260%
2025-06-03	14.6500	14.6500	14.6500	14.6500	+4.419%	1	119	-89.761%
2025-06-02	14.0000	14.0300	14.0000	14.0300	+5.807%	2	119	-89.309%
2025-05-30	13.2600	13.2600	13.2600	13.2600	-10.102%	6	119	-88.688%
2025-05-29	14.7500	14.7500	14.7500	14.7500	+4.982%	2	118	-89.831%
2025-05-21	14.0500	14.0500	14.0500	14.0500	-5.068%	1	118	-89.324%
2025-05-15	14.7500	14.8000	14.6500	14.8000	0.000%	13	117	-89.865%
2025-05-14	14.8000	14.8000	14.8000	14.8000	-1.333%	2	128	-89.865%
2025-05-12	15.7000	15.8500	15.0000	15.0000	+14.767%	4	130	-90.000%
2025-05-08	13.5500	13.5500	13.0700	13.0700	+4.143%	3	132	-88.523%
2025-05-07	12.8500	12.8500	12.5500	12.5500	+5.462%	4	131	-88.048%
2025-05-06	12.5000	12.5000	11.9000	11.9000	-2.058%	9	131	-87.395%
2025-05-05	12.3700	13.0000	12.1500	12.1500	-4.706%	26	123	-87.654%
2025-05-02	12.4600	12.7500	12.2000	12.7500	+11.646%	48	99	-88.235%
2025-04-29	11.4200	11.4200	11.4200	11.4200	-0.262%	20	116	-86.865%
2025-04-28	11.6000	11.6500	11.4500	11.4500	-0.435%	4	96	-86.900%
2025-04-25	11.5000	11.5000	11.5000	11.5000	-5.350%	2	94	-86.957%
2025-04-24	12.1500	12.1500	12.1500	12.1500	-6.105%	1	93	-87.654%
2025-04-23	12.9400	12.9400	12.9400	12.9400	+3.936%	1	92	-88.408%
2025-04-22	11.5900	12.4500	11.5900	12.4500	+20.874%	19	93	-87.952%
2025-04-21	10.4500	10.4500	10.3000	10.3000	-4.630%	4	75	-85.437%
2025-04-17	10.9000	10.9000	10.8000	10.8000	+4.854%	2	77	-86.111%
2025-04-15	10.7500	10.7500	10.3000	10.3000	+3.518%	3	77	-85.437%
2025-04-10	9.9500	9.9500	9.9500	9.9500	-20.654%	2	74	-84.925%
2025-04-09	9.7900	13.0500	9.7900	12.5400	+30.625%	7	72	-88.038%
2025-04-08	9.6000	9.6000	9.6000	9.6000	-6.615%	1	67	-84.375%
2025-04-07	10.0000	10.7500	10.0000	10.2800	-21.527%	12	66	-85.409%
2025-04-04	9.6500	13.1000	9.6500	13.1000	+24.762%	28	74	-88.550%
2025-04-03	11.2500	12.2000	10.5000	10.5000	0.000%	66	66	-85.714%