Dark

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

EOD

Aug 17, 2026

2.89-17.429%(-0.61)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.2500	3.4000	2.8000	2.8900	-17.429%	315	2,241	0.000%
2026-08-14	3.8500	3.8500	3.5000	3.5000	-7.895%	103	2,106	-17.429%
2026-08-13	3.5000	3.9000	3.5000	3.8000	+7.042%	128	2,015	-23.947%
2026-08-12	3.5000	3.6000	3.5000	3.5500	-6.579%	160	2,003	-18.592%
2026-08-11	4.0000	4.0000	3.7500	3.8000	-2.564%	72	1,944	-23.947%
2026-08-10	4.0000	4.0000	3.8900	3.9000	-4.878%	12	1,876	-25.897%
2026-08-07	3.9000	4.7500	3.9000	4.1000	-8.889%	102	1,866	-29.512%
2026-08-06	4.4500	4.5000	4.4500	4.5000	0.000%	75	1,804	-35.778%
2026-08-05	4.4200	4.5000	4.2000	4.5000	+4.651%	115	1,720	-35.778%
2026-08-04	4.0000	4.4000	4.0000	4.3000	-8.120%	111	1,669	-32.791%
2026-08-03	4.7000	4.7000	4.4800	4.6800	+8.837%	56	1,717	-38.248%
2026-07-31	4.5500	4.5500	4.2400	4.3000	+1.655%	102	1,656	-32.791%
2026-07-30	4.3000	4.3000	4.2000	4.2300	-10.000%	3	1,697	-31.678%
2026-07-29	4.8200	4.8200	4.7000	4.7000	-4.277%	2	1,694	-38.511%
2026-07-28	4.8000	5.0500	4.8000	4.9100	+7.205%	244	1,694	-41.141%
2026-07-27	4.5000	4.6200	4.4000	4.5800	+3.620%	7	1,928	-36.900%
2026-07-24	4.1600	4.4200	4.1600	4.4200	+9.136%	6	1,924	-34.615%
2026-07-23	4.2000	4.2000	3.9500	4.0500	-10.596%	25	1,916	-28.642%
2026-07-22	4.5000	4.6500	4.3700	4.5300	-8.485%	56	1,910	-36.203%
2026-07-21	5.0000	5.1000	4.9500	4.9500	+1.020%	15	1,946	-41.616%
2026-07-20	5.1000	5.1800	4.9000	4.9000	-7.895%	5	1,934	-41.020%
2026-07-17	5.2800	5.3200	5.2800	5.3200	-8.276%	12	1,936	-45.677%
2026-07-16	5.1300	5.8000	5.1300	5.8000	+16.000%	10	1,926	-50.172%
2026-07-15	5.0000	5.2500	5.0000	5.0000	+1.626%	21	1,929	-42.200%
2026-07-14	5.3000	5.3000	4.6000	4.9200	-12.143%	23	1,921	-41.260%
2026-07-13	6.0000	6.0000	5.5500	5.6000	-2.609%	17	1,919	-48.393%
2026-07-10	5.3000	5.8400	5.3000	5.7500	+18.557%	162	1,924	-49.739%
2026-07-09	4.6000	4.8500	4.6000	4.8500	+3.191%	58	1,888	-40.412%
2026-07-08	4.6500	4.9000	4.6200	4.7000	-9.615%	13	1,884	-38.511%
2026-07-07	5.5000	5.5500	5.2000	5.2000	-0.763%	10	1,872	-44.423%
2026-07-06	5.0000	5.2500	4.5000	5.2400	-4.727%	26	1,871	-44.847%
2026-07-02	6.5000	6.5000	5.5000	5.5000	+1.852%	59	1,862	-47.455%
2026-07-01	4.9000	5.4000	4.2300	5.4000	+15.385%	620	1,862	-46.481%
2026-06-30	4.5400	4.7700	4.5200	4.6800	+3.084%	16	1,846	-38.248%
2026-06-29	4.4000	4.5500	4.4000	4.5400	+9.398%	20	1,841	-36.344%
2026-06-26	4.5300	4.5300	4.1500	4.1500	-2.353%	13	1,847	-30.361%
2026-06-25	4.7500	4.8000	4.2300	4.2500	-15.842%	22	1,837	-32.000%
2026-06-24	5.0000	5.0500	4.5500	5.0500	-7.509%	84	1,830	-42.772%
2026-06-23	5.6500	5.6500	5.4000	5.4600	-2.500%	50	1,767	-47.070%
2026-06-22	6.4500	6.4500	5.6000	5.6000	-22.222%	8	1,766	-48.393%
2026-06-18	6.4100	7.2000	6.4100	7.2000	+0.699%	33	1,763	-59.861%
2026-06-17	7.1500	7.1500	7.1500	7.1500	-1.515%	1	1,763	-59.580%
2026-06-16	7.3000	7.3000	7.2600	7.2600	+0.833%	11	1,763	-60.193%
2026-06-15	7.1000	7.3500	6.9000	7.2000	+2.857%	64	1,782	-59.861%
2026-06-12	7.2200	7.3000	7.0000	7.0000	-6.542%	7	1,782	-58.714%
2026-06-11	6.6500	7.4900	6.6000	7.4900	+16.124%	119	1,782	-61.415%
2026-06-10	6.2500	6.9000	6.2500	6.4500	-4.444%	45	1,822	-55.194%
2026-06-09	6.9500	7.3500	6.7000	6.7500	+4.651%	26	1,787	-57.185%
2026-06-08	6.0000	6.4500	6.0000	6.4500	+7.500%	16	1,781	-55.194%
2026-06-05	6.1000	6.1000	5.8700	6.0000	-1.153%	59	1,791	-51.833%
2026-06-04	6.3500	6.5000	6.0600	6.0700	-5.156%	67	1,743	-52.389%
2026-06-03	6.5000	6.5000	6.2200	6.4000	-1.235%	24	1,731	-54.844%
2026-06-02	7.2000	7.2000	6.3500	6.4800	-16.495%	34	1,718	-55.401%
2026-06-01	7.6900	8.0000	7.6000	7.7600	+0.779%	18	1,701	-62.758%
2026-05-29	8.1300	8.1300	7.6000	7.7000	-9.412%	14	1,697	-62.468%
2026-05-28	6.5000	8.5500	6.5000	8.5000	+17.241%	118	1,699	-66.000%
2026-05-27	7.2500	8.2000	7.2500	7.2500	+5.994%	114	1,761	-60.138%
2026-05-26	6.8000	7.1800	6.7000	6.8400	-0.870%	263	1,823	-57.749%
2026-05-22	7.0000	7.0500	6.8500	6.9000	-2.128%	68	1,946	-58.116%
2026-05-21	6.5000	7.1000	6.4000	7.0500	+2.174%	63	1,943	-59.007%
2026-05-20	5.6400	7.1500	5.6400	6.9000	+15.000%	87	1,943	-58.116%
2026-05-19	6.1500	6.5000	6.0000	6.0000	+3.986%	104	1,893	-51.833%
2026-05-18	5.4500	6.0000	5.3500	5.7700	+3.036%	18	1,893	-49.913%
2026-05-15	5.7000	6.0700	5.6000	5.6000	-3.448%	142	1,893	-48.393%
2026-05-14	5.8000	5.8300	5.8000	5.8000	+2.655%	8	1,784	-50.172%
2026-05-13	5.6500	5.6500	5.6500	5.6500	-2.586%	2	1,777	-48.850%
2026-05-12	5.6000	5.9300	5.6000	5.8000	0.000%	54	1,777	-50.172%
2026-05-11	6.2500	6.3000	5.7000	5.8000	-11.450%	74	1,777	-50.172%
2026-05-08	6.6000	6.9000	6.5000	6.5500	-4.380%	61	1,701	-55.878%
2026-05-07	6.8000	6.8500	6.8000	6.8500	+5.385%	6	1,665	-57.810%
2026-05-06	6.5500	6.5500	6.3500	6.5000	+8.333%	32	1,665	-55.538%
2026-05-05	5.9000	6.1600	5.8000	6.0000	-3.226%	43	1,680	-51.833%
2026-05-04	6.5600	6.5600	6.2000	6.2000	-9.091%	67	1,657	-53.387%
2026-05-01	7.0400	7.0400	6.7800	6.8200	-0.146%	639	1,309	-57.625%
2026-04-30	6.6300	7.0400	6.5500	6.8300	+1.335%	113	1,309	-57.687%
2026-04-29	7.1200	7.1200	6.6500	6.7400	-5.070%	143	1,279	-57.122%
2026-04-28	7.0000	7.2400	6.9500	7.1000	-2.740%	13	1,139	-59.296%
2026-04-27	7.0900	7.3500	7.0900	7.3000	+6.569%	5	1,132	-60.411%
2026-04-24	7.0300	7.2900	6.8500	6.8500	-1.297%	5	1,130	-57.810%
2026-04-23	7.5500	7.5500	6.7500	6.9400	-7.467%	23	1,129	-58.357%
2026-04-22	7.8800	7.8800	7.3500	7.5000	-3.969%	71	1,109	-61.467%
2026-04-21	8.1500	8.3500	7.8100	7.8100	-0.383%	41	1,041	-62.996%
2026-04-20	7.7200	7.8400	7.1000	7.8400	+1.818%	21	1,041	-63.138%
2026-04-17	7.7700	7.9000	7.5900	7.7000	+1.987%	40	1,044	-62.468%
2026-04-16	8.0500	8.2500	7.5500	7.5500	-0.132%	221	1,022	-61.722%
2026-04-15	7.0500	7.7500	7.0000	7.5600	+12.836%	86	842	-61.772%
2026-04-14	6.1100	6.7000	6.1100	6.7000	+13.559%	12	843	-56.866%
2026-04-13	5.9500	6.0000	5.5500	5.9000	+4.425%	299	834	-51.017%
2026-04-10	6.3000	6.3000	5.6500	5.6500	-15.038%	15	703	-48.850%
2026-04-09	5.9500	6.7000	5.9500	6.6500	+12.712%	14	693	-56.541%
2026-04-08	6.5000	6.5000	5.8900	5.9000	+0.511%	47	682	-51.017%
2026-04-07	6.2500	6.2500	5.6500	5.8700	-9.969%	28	645	-50.767%
2026-04-06	6.6500	7.1800	6.2500	6.5200	-2.395%	52	643	-55.675%
2026-04-02	6.5000	7.0000	6.1000	6.6800	-4.571%	121	609	-56.737%
2026-04-01	7.7000	7.7000	6.9800	7.0000	-44.925%	383	609	-58.714%
2026-03-31	12.7500	12.7500	12.7100	12.7100	+7.712%	9	336	-77.262%
2026-03-30	11.8000	11.8000	11.8000	11.8000	+0.426%	7	327	-75.508%
2026-03-27	11.7500	11.7500	11.7500	11.7500	-4.082%	1	334	-75.404%
2026-03-26	12.2500	12.2500	12.2500	12.2500	-4.669%	1	333	-76.408%
2026-03-25	12.8500	12.8500	12.8500	12.8500	-0.388%	1	332	-77.510%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-2.642%	9	331	-77.597%
2026-03-18	13.2900	13.4000	13.2500	13.2500	-10.169%	201	322	-78.189%
2026-03-17	14.7500	14.7500	14.7500	14.7500	+5.357%	1	122	-80.407%
2026-03-16	14.0000	14.0000	14.0000	14.0000	+1.597%	1	121	-79.357%
2026-03-12	14.3000	14.3000	13.6000	13.7800	-10.519%	13	120	-79.028%
2026-03-10	15.2300	15.8500	15.1600	15.4000	+3.286%	90	107	-81.234%
2026-03-09	14.8000	15.1000	14.7900	14.9100	-12.294%	19	21	-80.617%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-7.357%	1	2	-83.000%
2026-03-02	18.3500	18.3500	18.3500	18.3500	0.000%	1	1	-84.251%