Dark

NKE20270319C45
NKE Mar 19 2027 45.00 Call (NKE270319C00045000)
option OPRA

EOD

Oct 1, 2026

1.38+4.545%(+0.06)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4500	1.5700	1.3600	1.3800	+4.545%	146	4,814	0.000%
2026-09-30	1.5100	1.5300	1.3200	1.3200	-12.000%	884	4,688	+4.545%
2026-09-29	1.6000	1.6000	1.3500	1.5000	-5.063%	149	3,899	-8.000%
2026-09-28	1.5200	1.8400	1.5000	1.5800	+5.333%	108	3,764	-12.658%
2026-09-25	1.4300	1.6000	1.4300	1.5000	-1.316%	120	3,713	-8.000%
2026-09-24	1.4400	1.5600	1.3700	1.5200	+4.828%	16	3,665	-9.211%
2026-09-23	1.3200	1.6000	1.3200	1.4500	-11.043%	27	3,655	-4.828%
2026-09-22	1.7600	1.7600	1.5200	1.6300	+1.875%	48	3,647	-15.337%
2026-09-21	1.5000	1.6500	1.4200	1.6000	+7.383%	1,006	3,680	-13.750%
2026-09-18	1.6200	1.6900	1.4400	1.4900	-12.865%	138	2,997	-7.383%
2026-09-17	1.7000	1.8000	1.5600	1.7100	+12.500%	53	3,015	-19.298%
2026-09-16	1.6600	1.7700	1.5200	1.5200	-8.982%	219	3,033	-9.211%
2026-09-15	1.7600	1.7600	1.5900	1.6700	-14.359%	200	2,927	-17.365%
2026-09-14	1.9200	2.0900	1.9000	1.9500	0.000%	94	2,914	-29.231%
2026-09-11	1.9000	2.0000	1.8400	1.9500	+1.563%	177	2,929	-29.231%
2026-09-10	1.9600	1.9600	1.8500	1.9200	-7.246%	40	2,789	-28.125%
2026-09-09	2.1000	2.2700	1.9800	2.0700	-11.159%	135	2,788	-33.333%
2026-09-08	2.5000	2.5200	2.3000	2.3300	-8.984%	99	2,821	-40.773%
2026-09-04	2.3900	2.5600	2.3300	2.5600	-0.775%	136	2,701	-46.094%
2026-09-03	2.4000	2.6100	2.3500	2.5800	+11.207%	123	2,701	-46.512%
2026-09-02	2.4800	2.4900	2.3200	2.3200	-5.691%	111	2,697	-40.517%
2026-09-01	2.6100	2.6700	2.3700	2.4600	-7.170%	154	2,692	-43.902%
2026-08-31	2.8000	3.0500	2.6200	2.6500	-8.621%	27	2,563	-47.925%
2026-08-28	2.5900	2.9000	2.5900	2.9000	+17.886%	87	2,549	-52.414%
2026-08-27	2.4900	2.6300	2.4400	2.4600	-5.019%	84	2,527	-43.902%
2026-08-26	2.8000	2.8000	2.5300	2.5900	-10.381%	73	2,447	-46.718%
2026-08-25	2.9800	3.1000	2.8000	2.8900	-17.192%	178	2,401	-52.249%
2026-08-24	3.5200	3.6000	3.4500	3.4900	+1.749%	97	2,300	-60.458%
2026-08-21	3.5500	3.6900	3.3800	3.4300	+2.388%	42	2,264	-59.767%
2026-08-20	3.2000	3.3500	3.1800	3.3500	-6.162%	28	2,249	-58.806%
2026-08-19	3.4800	3.8400	3.4800	3.5700	+9.846%	470	2,227	-61.345%
2026-08-18	2.9800	3.4500	2.9800	3.2500	+12.457%	81	2,225	-57.538%
2026-08-17	3.2500	3.4000	2.8000	2.8900	-17.429%	315	2,241	-52.249%
2026-08-14	3.8500	3.8500	3.5000	3.5000	-7.895%	103	2,106	-60.571%
2026-08-13	3.5000	3.9000	3.5000	3.8000	+7.042%	128	2,015	-63.684%
2026-08-12	3.5000	3.6000	3.5000	3.5500	-6.579%	160	2,003	-61.127%
2026-08-11	4.0000	4.0000	3.7500	3.8000	-2.564%	72	1,944	-63.684%
2026-08-10	4.0000	4.0000	3.8900	3.9000	-4.878%	12	1,876	-64.615%
2026-08-07	3.9000	4.7500	3.9000	4.1000	-8.889%	102	1,866	-66.341%
2026-08-06	4.4500	4.5000	4.4500	4.5000	0.000%	75	1,804	-69.333%
2026-08-05	4.4200	4.5000	4.2000	4.5000	+4.651%	115	1,720	-69.333%
2026-08-04	4.0000	4.4000	4.0000	4.3000	-8.120%	111	1,669	-67.907%
2026-08-03	4.7000	4.7000	4.4800	4.6800	+8.837%	56	1,717	-70.513%
2026-07-31	4.5500	4.5500	4.2400	4.3000	+1.655%	102	1,656	-67.907%
2026-07-30	4.3000	4.3000	4.2000	4.2300	-10.000%	3	1,697	-67.376%
2026-07-29	4.8200	4.8200	4.7000	4.7000	-4.277%	2	1,694	-70.638%
2026-07-28	4.8000	5.0500	4.8000	4.9100	+7.205%	244	1,694	-71.894%
2026-07-27	4.5000	4.6200	4.4000	4.5800	+3.620%	7	1,928	-69.869%
2026-07-24	4.1600	4.4200	4.1600	4.4200	+9.136%	6	1,924	-68.778%
2026-07-23	4.2000	4.2000	3.9500	4.0500	-10.596%	25	1,916	-65.926%
2026-07-22	4.5000	4.6500	4.3700	4.5300	-8.485%	56	1,910	-69.536%
2026-07-21	5.0000	5.1000	4.9500	4.9500	+1.020%	15	1,946	-72.121%
2026-07-20	5.1000	5.1800	4.9000	4.9000	-7.895%	5	1,934	-71.837%
2026-07-17	5.2800	5.3200	5.2800	5.3200	-8.276%	12	1,936	-74.060%
2026-07-16	5.1300	5.8000	5.1300	5.8000	+16.000%	10	1,926	-76.207%
2026-07-15	5.0000	5.2500	5.0000	5.0000	+1.626%	21	1,929	-72.400%
2026-07-14	5.3000	5.3000	4.6000	4.9200	-12.143%	23	1,921	-71.951%
2026-07-13	6.0000	6.0000	5.5500	5.6000	-2.609%	17	1,919	-75.357%
2026-07-10	5.3000	5.8400	5.3000	5.7500	+18.557%	162	1,924	-76.000%
2026-07-09	4.6000	4.8500	4.6000	4.8500	+3.191%	58	1,888	-71.546%
2026-07-08	4.6500	4.9000	4.6200	4.7000	-9.615%	13	1,884	-70.638%
2026-07-07	5.5000	5.5500	5.2000	5.2000	-0.763%	10	1,872	-73.462%
2026-07-06	5.0000	5.2500	4.5000	5.2400	-4.727%	26	1,871	-73.664%
2026-07-02	6.5000	6.5000	5.5000	5.5000	+1.852%	59	1,862	-74.909%
2026-07-01	4.9000	5.4000	4.2300	5.4000	+15.385%	620	1,862	-74.444%
2026-06-30	4.5400	4.7700	4.5200	4.6800	+3.084%	16	1,846	-70.513%
2026-06-29	4.4000	4.5500	4.4000	4.5400	+9.398%	20	1,841	-69.604%
2026-06-26	4.5300	4.5300	4.1500	4.1500	-2.353%	13	1,847	-66.747%
2026-06-25	4.7500	4.8000	4.2300	4.2500	-15.842%	22	1,837	-67.529%
2026-06-24	5.0000	5.0500	4.5500	5.0500	-7.509%	84	1,830	-72.673%
2026-06-23	5.6500	5.6500	5.4000	5.4600	-2.500%	50	1,767	-74.725%
2026-06-22	6.4500	6.4500	5.6000	5.6000	-22.222%	8	1,766	-75.357%
2026-06-18	6.4100	7.2000	6.4100	7.2000	+0.699%	33	1,763	-80.833%
2026-06-17	7.1500	7.1500	7.1500	7.1500	-1.515%	1	1,763	-80.699%
2026-06-16	7.3000	7.3000	7.2600	7.2600	+0.833%	11	1,763	-80.992%
2026-06-15	7.1000	7.3500	6.9000	7.2000	+2.857%	64	1,782	-80.833%
2026-06-12	7.2200	7.3000	7.0000	7.0000	-6.542%	7	1,782	-80.286%
2026-06-11	6.6500	7.4900	6.6000	7.4900	+16.124%	119	1,782	-81.575%
2026-06-10	6.2500	6.9000	6.2500	6.4500	-4.444%	45	1,822	-78.605%
2026-06-09	6.9500	7.3500	6.7000	6.7500	+4.651%	26	1,787	-79.556%
2026-06-08	6.0000	6.4500	6.0000	6.4500	+7.500%	16	1,781	-78.605%
2026-06-05	6.1000	6.1000	5.8700	6.0000	-1.153%	59	1,791	-77.000%
2026-06-04	6.3500	6.5000	6.0600	6.0700	-5.156%	67	1,743	-77.265%
2026-06-03	6.5000	6.5000	6.2200	6.4000	-1.235%	24	1,731	-78.438%
2026-06-02	7.2000	7.2000	6.3500	6.4800	-16.495%	34	1,718	-78.704%
2026-06-01	7.6900	8.0000	7.6000	7.7600	+0.779%	18	1,701	-82.216%
2026-05-29	8.1300	8.1300	7.6000	7.7000	-9.412%	14	1,697	-82.078%
2026-05-28	6.5000	8.5500	6.5000	8.5000	+17.241%	118	1,699	-83.765%
2026-05-27	7.2500	8.2000	7.2500	7.2500	+5.994%	114	1,761	-80.966%
2026-05-26	6.8000	7.1800	6.7000	6.8400	-0.870%	263	1,823	-79.825%
2026-05-22	7.0000	7.0500	6.8500	6.9000	-2.128%	68	1,946	-80.000%
2026-05-21	6.5000	7.1000	6.4000	7.0500	+2.174%	63	1,943	-80.426%
2026-05-20	5.6400	7.1500	5.6400	6.9000	+15.000%	87	1,943	-80.000%
2026-05-19	6.1500	6.5000	6.0000	6.0000	+3.986%	104	1,893	-77.000%
2026-05-18	5.4500	6.0000	5.3500	5.7700	+3.036%	18	1,893	-76.083%
2026-05-15	5.7000	6.0700	5.6000	5.6000	-3.448%	142	1,893	-75.357%
2026-05-14	5.8000	5.8300	5.8000	5.8000	+2.655%	8	1,784	-76.207%
2026-05-13	5.6500	5.6500	5.6500	5.6500	-2.586%	2	1,777	-75.575%
2026-05-12	5.6000	5.9300	5.6000	5.8000	0.000%	54	1,777	-76.207%
2026-05-11	6.2500	6.3000	5.7000	5.8000	-11.450%	74	1,777	-76.207%
2026-05-08	6.6000	6.9000	6.5000	6.5500	-4.380%	61	1,701	-78.931%
2026-05-07	6.8000	6.8500	6.8000	6.8500	+5.385%	6	1,665	-79.854%
2026-05-06	6.5500	6.5500	6.3500	6.5000	+8.333%	32	1,665	-78.769%
2026-05-05	5.9000	6.1600	5.8000	6.0000	-3.226%	43	1,680	-77.000%
2026-05-04	6.5600	6.5600	6.2000	6.2000	-9.091%	67	1,657	-77.742%
2026-05-01	7.0400	7.0400	6.7800	6.8200	-0.146%	639	1,309	-79.765%
2026-04-30	6.6300	7.0400	6.5500	6.8300	+1.335%	113	1,309	-79.795%
2026-04-29	7.1200	7.1200	6.6500	6.7400	-5.070%	143	1,279	-79.525%
2026-04-28	7.0000	7.2400	6.9500	7.1000	-2.740%	13	1,139	-80.563%
2026-04-27	7.0900	7.3500	7.0900	7.3000	+6.569%	5	1,132	-81.096%
2026-04-24	7.0300	7.2900	6.8500	6.8500	-1.297%	5	1,130	-79.854%
2026-04-23	7.5500	7.5500	6.7500	6.9400	-7.467%	23	1,129	-80.115%
2026-04-22	7.8800	7.8800	7.3500	7.5000	-3.969%	71	1,109	-81.600%
2026-04-21	8.1500	8.3500	7.8100	7.8100	-0.383%	41	1,041	-82.330%
2026-04-20	7.7200	7.8400	7.1000	7.8400	+1.818%	21	1,041	-82.398%
2026-04-17	7.7700	7.9000	7.5900	7.7000	+1.987%	40	1,044	-82.078%
2026-04-16	8.0500	8.2500	7.5500	7.5500	-0.132%	221	1,022	-81.722%
2026-04-15	7.0500	7.7500	7.0000	7.5600	+12.836%	86	842	-81.746%
2026-04-14	6.1100	6.7000	6.1100	6.7000	+13.559%	12	843	-79.403%
2026-04-13	5.9500	6.0000	5.5500	5.9000	+4.425%	299	834	-76.610%
2026-04-10	6.3000	6.3000	5.6500	5.6500	-15.038%	15	703	-75.575%
2026-04-09	5.9500	6.7000	5.9500	6.6500	+12.712%	14	693	-79.248%
2026-04-08	6.5000	6.5000	5.8900	5.9000	+0.511%	47	682	-76.610%
2026-04-07	6.2500	6.2500	5.6500	5.8700	-9.969%	28	645	-76.491%
2026-04-06	6.6500	7.1800	6.2500	6.5200	-2.395%	52	643	-78.834%
2026-04-02	6.5000	7.0000	6.1000	6.6800	-4.571%	121	609	-79.341%
2026-04-01	7.7000	7.7000	6.9800	7.0000	-44.925%	383	609	-80.286%
2026-03-31	12.7500	12.7500	12.7100	12.7100	+7.712%	9	336	-89.142%
2026-03-30	11.8000	11.8000	11.8000	11.8000	+0.426%	7	327	-88.305%
2026-03-27	11.7500	11.7500	11.7500	11.7500	-4.082%	1	334	-88.255%
2026-03-26	12.2500	12.2500	12.2500	12.2500	-4.669%	1	333	-88.735%
2026-03-25	12.8500	12.8500	12.8500	12.8500	-0.388%	1	332	-89.261%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-2.642%	9	331	-89.302%
2026-03-18	13.2900	13.4000	13.2500	13.2500	-10.169%	201	322	-89.585%
2026-03-17	14.7500	14.7500	14.7500	14.7500	+5.357%	1	122	-90.644%
2026-03-16	14.0000	14.0000	14.0000	14.0000	+1.597%	1	121	-90.143%
2026-03-12	14.3000	14.3000	13.6000	13.7800	-10.519%	13	120	-89.985%
2026-03-10	15.2300	15.8500	15.1600	15.4000	+3.286%	90	107	-91.039%
2026-03-09	14.8000	15.1000	14.7900	14.9100	-12.294%	19	21	-90.744%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-7.357%	1	2	-91.882%
2026-03-02	18.3500	18.3500	18.3500	18.3500	0.000%	1	1	-92.480%