Dark

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

EOD

Oct 1, 2026

2.44-0.408%(-0.01)473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6000	2.7700	2.4100	2.4400	-0.408%	473	5,106	0.000%
2026-09-30	2.6500	2.6900	2.4500	2.4500	-8.582%	97	5,024	-0.408%
2026-09-29	2.7000	2.8500	2.5600	2.6800	-9.153%	670	4,989	-8.955%
2026-09-28	2.6000	2.9500	2.6000	2.9500	+10.487%	157	4,863	-17.288%
2026-09-25	2.5100	2.8500	2.4400	2.6700	-2.555%	297	4,867	-8.614%
2026-09-24	2.9900	2.9900	2.5300	2.7400	-1.439%	543	4,827	-10.949%
2026-09-23	3.0000	3.0000	2.6300	2.7800	-2.456%	169	5,173	-12.230%
2026-09-22	3.1000	3.2100	2.7500	2.8500	-0.350%	171	5,044	-14.386%
2026-09-21	2.7100	2.9100	2.5000	2.8600	+5.926%	533	4,926	-14.685%
2026-09-18	2.8900	3.1000	2.6000	2.7000	-10.000%	264	4,947	-9.630%
2026-09-17	3.0000	3.1500	2.7100	3.0000	+8.303%	371	4,817	-18.667%
2026-09-16	2.9700	3.0100	2.7100	2.7700	-6.102%	813	4,670	-11.913%
2026-09-15	3.0500	3.1000	2.8800	2.9500	-14.493%	203	4,825	-17.288%
2026-09-14	3.1000	3.5000	3.1000	3.4500	+7.477%	107	4,759	-29.275%
2026-09-11	3.2500	3.3500	3.1500	3.2100	-1.231%	319	4,687	-23.988%
2026-09-10	3.5000	3.5000	3.2000	3.2500	-7.143%	414	4,424	-24.923%
2026-09-09	3.7500	3.9500	3.3500	3.5000	-9.561%	125	4,629	-30.286%
2026-09-08	4.1500	4.2500	3.8000	3.8700	-5.147%	958	4,594	-36.951%
2026-09-04	4.0500	4.1500	3.8500	4.0800	-5.116%	64	5,340	-40.196%
2026-09-03	3.9500	4.3500	3.9000	4.3000	+7.769%	218	5,340	-43.256%
2026-09-02	4.2500	4.2500	3.9500	3.9900	-0.250%	137	5,238	-38.847%
2026-09-01	4.0500	4.3000	3.9500	4.0000	-6.977%	222	5,131	-39.000%
2026-08-31	4.6000	4.8000	4.3000	4.3000	-6.522%	320	5,003	-43.256%
2026-08-28	4.2500	4.6000	4.2000	4.6000	+15.000%	349	4,721	-46.957%
2026-08-27	4.3000	4.3000	3.9300	4.0000	-4.762%	300	4,519	-39.000%
2026-08-26	4.7500	4.7500	4.0500	4.2000	-7.692%	2,019	4,533	-41.905%
2026-08-25	4.6000	4.9000	4.4000	4.5500	-14.953%	178	2,693	-46.374%
2026-08-24	5.8000	5.8000	5.3500	5.3500	-1.292%	703	2,581	-54.393%
2026-08-21	5.4000	5.6500	5.3500	5.4200	+6.275%	106	3,228	-54.982%
2026-08-20	5.4000	5.4000	4.9800	5.1000	-8.929%	421	3,255	-52.157%
2026-08-19	5.3900	5.7900	5.3900	5.6000	+8.738%	542	2,952	-56.429%
2026-08-18	4.8100	5.4000	4.7000	5.1500	+13.187%	390	2,616	-52.621%
2026-08-17	5.3500	5.3500	4.4500	4.5500	-18.459%	1,019	2,604	-46.374%
2026-08-14	5.5700	5.8000	5.5500	5.5800	-6.376%	180	1,749	-56.272%
2026-08-13	5.4000	5.9600	5.4000	5.9600	+8.759%	37	1,603	-59.060%
2026-08-12	5.5000	5.6000	5.4200	5.4800	-6.325%	118	1,575	-55.474%
2026-08-11	5.9000	6.1200	5.7200	5.8500	-9.302%	34	1,462	-58.291%
2026-08-10	6.3900	6.4500	5.9600	6.4500	+0.781%	48	1,439	-62.171%
2026-08-07	5.9500	6.6000	5.9500	6.4000	-4.478%	128	1,394	-61.875%
2026-08-06	6.8000	6.8000	6.5500	6.7000	+0.299%	50	1,285	-63.582%
2026-08-05	6.4500	6.7500	6.4200	6.6800	+4.375%	9	1,271	-63.473%
2026-08-04	6.1900	6.7000	6.1500	6.4000	-5.185%	239	1,262	-61.875%
2026-08-03	6.8500	7.2000	6.7500	6.7500	+5.469%	13	1,079	-63.852%
2026-07-31	6.5900	6.7000	6.4000	6.4000	-6.569%	21	1,086	-61.875%
2026-07-30	5.9000	6.8500	5.9000	6.8500	-9.272%	89	1,068	-64.380%
2026-07-29	7.3000	7.5500	7.3000	7.5500	+3.425%	3	1,025	-67.682%
2026-07-28	7.2000	7.5000	7.0500	7.3000	+8.631%	24	1,024	-66.575%
2026-07-27	6.9000	6.9000	6.6300	6.7200	+8.387%	3	1,029	-63.690%
2026-07-23	6.1800	6.3800	5.9800	6.2000	-8.148%	15	1,030	-60.645%
2026-07-22	7.1500	7.1500	6.4200	6.7500	-9.396%	35	1,016	-63.852%
2026-07-21	7.2000	7.4500	7.2000	7.4500	-0.667%	18	1,000	-67.248%
2026-07-20	7.5000	7.5000	7.5000	7.5000	-2.344%	1	1,016	-67.467%
2026-07-17	8.4600	8.4600	7.6800	7.6800	-9.112%	23	1,015	-68.229%
2026-07-16	7.7100	8.4500	7.7100	8.4500	+16.552%	12	1,027	-71.124%
2026-07-15	7.2500	7.2500	7.2500	7.2500	+0.416%	1	1,021	-66.345%
2026-07-14	8.0000	8.0000	7.0000	7.2200	-12.907%	28	1,020	-66.205%
2026-07-13	8.5200	8.5200	8.2500	8.2900	-0.120%	8	1,007	-70.567%
2026-07-10	7.5000	8.3000	7.5000	8.3000	+16.084%	10	1,007	-70.602%
2026-07-09	7.1500	7.1500	7.1500	7.1500	-4.027%	1	1,004	-65.874%
2026-07-07	7.7800	7.9500	7.3500	7.4500	-1.325%	13	1,003	-67.248%
2026-07-06	7.1900	7.5500	6.8000	7.5500	-8.374%	21	1,006	-67.682%
2026-07-02	8.2500	8.5000	8.1500	8.2400	+7.292%	12	1,014	-70.388%
2026-07-01	7.0000	7.6800	6.0000	7.6800	+13.274%	484	1,014	-68.229%
2026-06-30	6.8000	6.9000	6.2700	6.7800	-1.739%	31	1,196	-64.012%
2026-06-29	6.5000	6.9000	6.3500	6.9000	+6.977%	7	1,175	-64.638%
2026-06-26	6.2500	6.4500	6.2500	6.4500	+3.035%	20	1,178	-62.171%
2026-06-25	6.9900	6.9900	6.0900	6.2600	-11.831%	29	1,158	-61.022%
2026-06-24	7.1000	7.1000	6.7000	7.1000	-3.401%	45	1,135	-65.634%
2026-06-23	7.5000	7.8500	7.3500	7.3500	-7.547%	36	1,143	-66.803%
2026-06-22	8.7000	8.7000	7.9500	7.9500	-19.289%	18	1,108	-69.308%
2026-06-16	9.8800	9.8800	9.8500	9.8500	-3.431%	11	1,090	-75.228%
2026-06-12	10.3500	10.3500	10.2000	10.2000	+6.806%	4	1,083	-76.078%
2026-06-11	9.2500	9.5500	9.2500	9.5500	+7.788%	53	1,083	-74.450%
2026-06-10	8.7500	8.8600	8.7500	8.8600	+0.911%	41	1,076	-72.460%
2026-06-08	8.6000	8.9000	8.6000	8.7800	+8.395%	13	1,035	-72.210%
2026-06-05	8.1900	8.1900	8.1000	8.1000	-5.814%	12	1,045	-69.877%
2026-06-04	9.1300	9.1300	8.5800	8.6000	-1.263%	42	1,033	-71.628%
2026-06-03	8.7100	8.7100	8.7100	8.7100	-0.457%	1	1,060	-71.986%
2026-06-02	9.1800	9.1800	8.7500	8.7500	-15.213%	2	1,059	-72.114%
2026-06-01	10.0900	10.3200	10.0900	10.3200	-1.714%	3	1,059	-76.357%
2026-05-29	11.0000	11.0000	10.5000	10.5000	-6.915%	11	1,059	-76.762%
2026-05-28	10.8500	11.2800	10.8500	11.2800	+8.462%	19	1,064	-78.369%
2026-05-27	10.4000	10.4000	10.4000	10.4000	+13.661%	1	1,081	-76.538%
2026-05-26	9.0600	9.5000	9.0000	9.1500	-1.613%	39	1,081	-73.333%
2026-05-22	9.5800	9.5800	8.8500	9.3000	-1.587%	35	1,112	-73.763%
2026-05-21	9.4700	9.4700	9.4500	9.4500	+0.532%	11	1,088	-74.180%
2026-05-20	9.0000	9.4000	9.0000	9.4000	+9.942%	7	1,088	-74.043%
2026-05-19	8.5000	8.5500	8.5000	8.5500	+4.908%	11	1,083	-71.462%
2026-05-18	7.9000	8.1500	7.8500	8.1500	+1.875%	11	1,083	-70.061%
2026-05-15	7.8600	8.0000	7.8600	8.0000	+0.125%	9	1,083	-69.500%
2026-05-14	8.5000	8.5000	7.9900	7.9900	-1.358%	3	1,077	-69.462%
2026-05-13	7.5000	8.1000	7.5000	8.1000	+3.185%	10	1,075	-69.877%
2026-05-12	7.3500	7.8500	7.3500	7.8500	-1.875%	4	1,075	-68.917%
2026-05-11	8.3500	8.3500	8.0000	8.0000	-14.894%	5	1,075	-69.500%
2026-05-08	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,070	-74.043%
2026-05-07	9.2000	9.3500	9.2000	9.2500	+6.200%	6	1,069	-73.622%
2026-05-06	8.5200	8.7100	8.5200	8.7100	+2.471%	3	1,075	-71.986%
2026-05-05	8.2000	8.5000	8.1300	8.5000	+1.190%	14	1,073	-71.294%
2026-05-04	8.6300	8.6300	8.4000	8.4000	-9.287%	4	1,062	-70.952%
2026-05-01	9.3100	9.3300	9.2400	9.2600	-0.857%	627	433	-73.650%
2026-04-30	8.8000	9.3400	8.8000	9.3400	-3.512%	129	433	-73.876%
2026-04-28	9.6800	9.6800	9.6800	9.6800	-1.726%	1	304	-74.793%
2026-04-27	9.8000	9.8500	9.7600	9.8500	+3.141%	4	304	-75.228%
2026-04-24	10.1000	10.1000	9.5500	9.5500	-8.612%	8	302	-74.450%
2026-04-23	10.4500	10.4500	10.4500	10.4500	+3.465%	1	294	-76.651%
2026-04-22	10.2000	10.2000	10.1000	10.1000	-4.084%	2	293	-75.842%
2026-04-21	10.9700	10.9700	10.2400	10.5300	+0.766%	16	293	-76.828%
2026-04-20	10.2000	10.4500	10.2000	10.4500	+0.481%	2	278	-76.651%
2026-04-17	10.2900	10.5700	10.2900	10.4000	+0.971%	11	276	-76.538%
2026-04-16	10.4000	10.4000	10.3000	10.3000	+0.488%	5	265	-76.311%
2026-04-15	10.0000	10.4000	10.0000	10.2500	+17.816%	23	266	-76.195%
2026-04-14	8.4500	8.7000	8.4500	8.7000	+7.540%	2	257	-71.954%
2026-04-13	8.2500	8.2500	7.9000	8.0900	+2.795%	15	256	-69.839%
2026-04-10	8.0000	8.0000	7.8700	7.8700	-11.573%	17	243	-68.996%
2026-04-09	8.3000	9.3000	8.3000	8.9000	+6.843%	4	226	-72.584%
2026-04-08	8.6200	8.6200	8.3100	8.3300	+0.970%	6	222	-70.708%
2026-04-07	7.5000	8.2500	7.5000	8.2500	-6.250%	19	219	-70.424%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-1.124%	2	213	-72.273%
2026-04-02	9.0000	9.0000	8.8000	8.9000	-6.217%	6	206	-72.584%
2026-04-01	10.4000	10.4100	9.4900	9.4900	-36.944%	170	206	-74.289%
2026-03-30	15.0500	15.0500	15.0500	15.0500	-11.471%	1	64	-83.787%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-5.556%	1	63	-85.647%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+3.152%	3	62	-86.444%
2026-03-16	17.4500	17.4500	17.4500	17.4500	-9.351%	1	60	-86.017%
2026-03-10	19.0000	19.2500	19.0000	19.2500	0.000%	60	60	-87.325%