Dark

NKE20270319C40
NKE Mar 19 2027 40.00 Call (NKE270319C00040000)
option OPRA

EOD

Aug 17, 2026

4.55-18.459%(-1.03)1,019

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.3500	5.3500	4.4500	4.5500	-18.459%	1,019	2,604	0.000%
2026-08-14	5.5700	5.8000	5.5500	5.5800	-6.376%	180	1,749	-18.459%
2026-08-13	5.4000	5.9600	5.4000	5.9600	+8.759%	37	1,603	-23.658%
2026-08-12	5.5000	5.6000	5.4200	5.4800	-6.325%	118	1,575	-16.971%
2026-08-11	5.9000	6.1200	5.7200	5.8500	-9.302%	34	1,462	-22.222%
2026-08-10	6.3900	6.4500	5.9600	6.4500	+0.781%	48	1,439	-29.457%
2026-08-07	5.9500	6.6000	5.9500	6.4000	-4.478%	128	1,394	-28.906%
2026-08-06	6.8000	6.8000	6.5500	6.7000	+0.299%	50	1,285	-32.090%
2026-08-05	6.4500	6.7500	6.4200	6.6800	+4.375%	9	1,271	-31.886%
2026-08-04	6.1900	6.7000	6.1500	6.4000	-5.185%	239	1,262	-28.906%
2026-08-03	6.8500	7.2000	6.7500	6.7500	+5.469%	13	1,079	-32.593%
2026-07-31	6.5900	6.7000	6.4000	6.4000	-6.569%	21	1,086	-28.906%
2026-07-30	5.9000	6.8500	5.9000	6.8500	-9.272%	89	1,068	-33.577%
2026-07-29	7.3000	7.5500	7.3000	7.5500	+3.425%	3	1,025	-39.735%
2026-07-28	7.2000	7.5000	7.0500	7.3000	+8.631%	24	1,024	-37.671%
2026-07-27	6.9000	6.9000	6.6300	6.7200	+8.387%	3	1,029	-32.292%
2026-07-23	6.1800	6.3800	5.9800	6.2000	-8.148%	15	1,030	-26.613%
2026-07-22	7.1500	7.1500	6.4200	6.7500	-9.396%	35	1,016	-32.593%
2026-07-21	7.2000	7.4500	7.2000	7.4500	-0.667%	18	1,000	-38.926%
2026-07-20	7.5000	7.5000	7.5000	7.5000	-2.344%	1	1,016	-39.333%
2026-07-17	8.4600	8.4600	7.6800	7.6800	-9.112%	23	1,015	-40.755%
2026-07-16	7.7100	8.4500	7.7100	8.4500	+16.552%	12	1,027	-46.154%
2026-07-15	7.2500	7.2500	7.2500	7.2500	+0.416%	1	1,021	-37.241%
2026-07-14	8.0000	8.0000	7.0000	7.2200	-12.907%	28	1,020	-36.981%
2026-07-13	8.5200	8.5200	8.2500	8.2900	-0.120%	8	1,007	-45.115%
2026-07-10	7.5000	8.3000	7.5000	8.3000	+16.084%	10	1,007	-45.181%
2026-07-09	7.1500	7.1500	7.1500	7.1500	-4.027%	1	1,004	-36.364%
2026-07-07	7.7800	7.9500	7.3500	7.4500	-1.325%	13	1,003	-38.926%
2026-07-06	7.1900	7.5500	6.8000	7.5500	-8.374%	21	1,006	-39.735%
2026-07-02	8.2500	8.5000	8.1500	8.2400	+7.292%	12	1,014	-44.782%
2026-07-01	7.0000	7.6800	6.0000	7.6800	+13.274%	484	1,014	-40.755%
2026-06-30	6.8000	6.9000	6.2700	6.7800	-1.739%	31	1,196	-32.891%
2026-06-29	6.5000	6.9000	6.3500	6.9000	+6.977%	7	1,175	-34.058%
2026-06-26	6.2500	6.4500	6.2500	6.4500	+3.035%	20	1,178	-29.457%
2026-06-25	6.9900	6.9900	6.0900	6.2600	-11.831%	29	1,158	-27.316%
2026-06-24	7.1000	7.1000	6.7000	7.1000	-3.401%	45	1,135	-35.915%
2026-06-23	7.5000	7.8500	7.3500	7.3500	-7.547%	36	1,143	-38.095%
2026-06-22	8.7000	8.7000	7.9500	7.9500	-19.289%	18	1,108	-42.767%
2026-06-16	9.8800	9.8800	9.8500	9.8500	-3.431%	11	1,090	-53.807%
2026-06-12	10.3500	10.3500	10.2000	10.2000	+6.806%	4	1,083	-55.392%
2026-06-11	9.2500	9.5500	9.2500	9.5500	+7.788%	53	1,083	-52.356%
2026-06-10	8.7500	8.8600	8.7500	8.8600	+0.911%	41	1,076	-48.646%
2026-06-08	8.6000	8.9000	8.6000	8.7800	+8.395%	13	1,035	-48.178%
2026-06-05	8.1900	8.1900	8.1000	8.1000	-5.814%	12	1,045	-43.827%
2026-06-04	9.1300	9.1300	8.5800	8.6000	-1.263%	42	1,033	-47.093%
2026-06-03	8.7100	8.7100	8.7100	8.7100	-0.457%	1	1,060	-47.761%
2026-06-02	9.1800	9.1800	8.7500	8.7500	-15.213%	2	1,059	-48.000%
2026-06-01	10.0900	10.3200	10.0900	10.3200	-1.714%	3	1,059	-55.911%
2026-05-29	11.0000	11.0000	10.5000	10.5000	-6.915%	11	1,059	-56.667%
2026-05-28	10.8500	11.2800	10.8500	11.2800	+8.462%	19	1,064	-59.663%
2026-05-27	10.4000	10.4000	10.4000	10.4000	+13.661%	1	1,081	-56.250%
2026-05-26	9.0600	9.5000	9.0000	9.1500	-1.613%	39	1,081	-50.273%
2026-05-22	9.5800	9.5800	8.8500	9.3000	-1.587%	35	1,112	-51.075%
2026-05-21	9.4700	9.4700	9.4500	9.4500	+0.532%	11	1,088	-51.852%
2026-05-20	9.0000	9.4000	9.0000	9.4000	+9.942%	7	1,088	-51.596%
2026-05-19	8.5000	8.5500	8.5000	8.5500	+4.908%	11	1,083	-46.784%
2026-05-18	7.9000	8.1500	7.8500	8.1500	+1.875%	11	1,083	-44.172%
2026-05-15	7.8600	8.0000	7.8600	8.0000	+0.125%	9	1,083	-43.125%
2026-05-14	8.5000	8.5000	7.9900	7.9900	-1.358%	3	1,077	-43.054%
2026-05-13	7.5000	8.1000	7.5000	8.1000	+3.185%	10	1,075	-43.827%
2026-05-12	7.3500	7.8500	7.3500	7.8500	-1.875%	4	1,075	-42.038%
2026-05-11	8.3500	8.3500	8.0000	8.0000	-14.894%	5	1,075	-43.125%
2026-05-08	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,070	-51.596%
2026-05-07	9.2000	9.3500	9.2000	9.2500	+6.200%	6	1,069	-50.811%
2026-05-06	8.5200	8.7100	8.5200	8.7100	+2.471%	3	1,075	-47.761%
2026-05-05	8.2000	8.5000	8.1300	8.5000	+1.190%	14	1,073	-46.471%
2026-05-04	8.6300	8.6300	8.4000	8.4000	-9.287%	4	1,062	-45.833%
2026-05-01	9.3100	9.3300	9.2400	9.2600	-0.857%	627	433	-50.864%
2026-04-30	8.8000	9.3400	8.8000	9.3400	-3.512%	129	433	-51.285%
2026-04-28	9.6800	9.6800	9.6800	9.6800	-1.726%	1	304	-52.996%
2026-04-27	9.8000	9.8500	9.7600	9.8500	+3.141%	4	304	-53.807%
2026-04-24	10.1000	10.1000	9.5500	9.5500	-8.612%	8	302	-52.356%
2026-04-23	10.4500	10.4500	10.4500	10.4500	+3.465%	1	294	-56.459%
2026-04-22	10.2000	10.2000	10.1000	10.1000	-4.084%	2	293	-54.950%
2026-04-21	10.9700	10.9700	10.2400	10.5300	+0.766%	16	293	-56.790%
2026-04-20	10.2000	10.4500	10.2000	10.4500	+0.481%	2	278	-56.459%
2026-04-17	10.2900	10.5700	10.2900	10.4000	+0.971%	11	276	-56.250%
2026-04-16	10.4000	10.4000	10.3000	10.3000	+0.488%	5	265	-55.825%
2026-04-15	10.0000	10.4000	10.0000	10.2500	+17.816%	23	266	-55.610%
2026-04-14	8.4500	8.7000	8.4500	8.7000	+7.540%	2	257	-47.701%
2026-04-13	8.2500	8.2500	7.9000	8.0900	+2.795%	15	256	-43.758%
2026-04-10	8.0000	8.0000	7.8700	7.8700	-11.573%	17	243	-42.186%
2026-04-09	8.3000	9.3000	8.3000	8.9000	+6.843%	4	226	-48.876%
2026-04-08	8.6200	8.6200	8.3100	8.3300	+0.970%	6	222	-45.378%
2026-04-07	7.5000	8.2500	7.5000	8.2500	-6.250%	19	219	-44.848%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-1.124%	2	213	-48.295%
2026-04-02	9.0000	9.0000	8.8000	8.9000	-6.217%	6	206	-48.876%
2026-04-01	10.4000	10.4100	9.4900	9.4900	-36.944%	170	206	-52.055%
2026-03-30	15.0500	15.0500	15.0500	15.0500	-11.471%	1	64	-69.767%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-5.556%	1	63	-73.235%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+3.152%	3	62	-74.722%
2026-03-16	17.4500	17.4500	17.4500	17.4500	-9.351%	1	60	-73.926%
2026-03-10	19.0000	19.2500	19.0000	19.2500	0.000%	60	60	-76.364%