Dark

NKE20270319C50
NKE Mar 19 2027 50.00 Call (NKE270319C00050000)
option OPRA

EOD

Oct 1, 2026

0.7900+2.597%(+0.0200)1,541

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8700	0.8900	0.7800	0.7900	+2.597%	1,541	12,362	0.000%
2026-09-30	0.8200	0.8200	0.7500	0.7700	-7.229%	340	11,312	+2.597%
2026-09-29	0.9300	0.9300	0.8000	0.8300	-11.702%	204	11,284	-4.819%
2026-09-28	0.8800	0.9900	0.8500	0.9400	+11.905%	166	11,197	-15.957%
2026-09-25	0.7800	0.9000	0.7500	0.8400	-1.176%	102	11,177	-5.952%
2026-09-24	0.9200	0.9200	0.7800	0.8500	-2.299%	241	11,190	-7.059%
2026-09-23	0.9500	0.9800	0.8400	0.8700	-5.435%	518	11,262	-9.195%
2026-09-22	1.0200	1.0500	0.8900	0.9200	0.000%	151	11,119	-14.130%
2026-09-21	1.0500	1.0500	0.8000	0.9200	+8.235%	391	11,084	-14.130%
2026-09-18	1.0100	1.0100	0.8400	0.8500	-16.667%	382	11,108	-7.059%
2026-09-17	0.9500	1.0500	0.8300	1.0200	+18.605%	253	10,761	-22.549%
2026-09-16	0.9800	0.9800	0.8600	0.8600	-13.131%	85	10,537	-8.140%
2026-09-15	1.0000	1.0200	0.9300	0.9900	-8.333%	144	10,532	-20.202%
2026-09-14	1.0700	1.1700	1.0500	1.0800	+2.857%	47	10,457	-26.852%
2026-09-11	1.1700	1.1700	1.0500	1.0500	-7.080%	309	10,447	-24.762%
2026-09-10	1.1800	1.2200	1.1100	1.1300	-8.130%	211	10,234	-30.088%
2026-09-09	1.3300	1.3600	1.1900	1.2300	-12.766%	365	10,148	-35.772%
2026-09-08	1.4500	1.7000	1.4000	1.4100	-4.730%	110	10,075	-43.972%
2026-09-04	1.4600	1.5300	1.3500	1.4800	-4.516%	287	10,223	-46.622%
2026-09-03	1.4100	1.6200	1.4000	1.5500	+6.897%	552	10,223	-49.032%
2026-09-02	1.5400	1.5700	1.4200	1.4500	+1.399%	93	10,118	-45.517%
2026-09-01	1.5000	1.6600	1.4200	1.4300	-12.270%	191	10,087	-44.755%
2026-08-31	1.7000	1.8700	1.5800	1.6300	-8.939%	53	10,118	-51.534%
2026-08-28	1.5500	1.8000	1.5500	1.7900	+19.333%	207	10,094	-55.866%
2026-08-27	1.6300	1.6300	1.4300	1.5000	-5.063%	551	10,146	-47.333%
2026-08-26	1.7400	1.8000	1.5300	1.5800	-8.671%	169	9,701	-50.000%
2026-08-25	1.8100	1.9900	1.7000	1.7300	-21.719%	310	9,557	-54.335%
2026-08-24	2.2000	2.3500	2.1000	2.2100	+0.455%	85	9,548	-64.253%
2026-08-21	2.1200	2.3000	2.1000	2.2000	+8.374%	44	9,505	-64.091%
2026-08-20	2.1300	2.1700	1.9500	2.0300	-11.739%	246	9,500	-61.084%
2026-08-19	2.1200	2.4000	2.1200	2.3000	+4.545%	128	9,350	-65.652%
2026-08-18	1.8800	2.2000	1.8200	2.2000	+22.905%	689	9,349	-64.091%
2026-08-17	2.0400	2.1000	1.7400	1.7900	-20.089%	578	9,391	-55.866%
2026-08-14	2.3800	2.3800	2.1700	2.2400	-8.571%	90	9,039	-64.732%
2026-08-13	2.2300	2.4500	2.2200	2.4500	+10.360%	34	9,017	-67.755%
2026-08-12	2.3500	2.4200	2.2100	2.2200	-7.500%	251	9,005	-64.414%
2026-08-11	2.4900	2.5200	2.4000	2.4000	-14.894%	23	8,810	-67.083%
2026-08-10	2.7600	2.8200	2.5000	2.8200	+4.059%	49	8,800	-71.986%
2026-08-07	2.9000	3.0000	2.7000	2.7100	-6.552%	351	8,786	-70.849%
2026-08-06	2.8300	2.9300	2.8300	2.9000	-1.695%	4	8,736	-72.759%
2026-08-05	2.8200	2.9600	2.7300	2.9500	+5.357%	64	8,737	-73.220%
2026-08-04	2.8200	2.9900	2.6500	2.8000	-8.795%	171	8,701	-71.786%
2026-08-03	3.2500	3.2500	2.9000	3.0700	+9.643%	101	8,696	-74.267%
2026-07-31	2.9200	2.9200	2.7000	2.8000	-5.085%	53	8,668	-71.786%
2026-07-30	2.8000	3.0000	2.7000	2.9500	-11.940%	69	8,635	-73.220%
2026-07-29	3.1600	3.5000	3.1300	3.3500	+2.134%	177	8,584	-76.418%
2026-07-28	3.2000	3.4500	3.2000	3.2800	+8.609%	87	8,602	-75.915%
2026-07-27	3.0300	3.0300	2.8500	3.0200	+4.138%	25	8,582	-73.841%
2026-07-24	2.7000	2.9900	2.7000	2.9000	+5.455%	14	8,583	-72.759%
2026-07-23	2.8000	2.9700	2.5500	2.7500	-11.003%	66	8,587	-71.273%
2026-07-22	3.1000	3.1000	2.8000	3.0900	-8.309%	179	8,591	-74.434%
2026-07-21	3.2000	3.3700	3.1000	3.3700	-0.882%	77	8,488	-76.558%
2026-07-20	3.3200	3.4000	3.2000	3.4000	-4.225%	15	8,452	-76.765%
2026-07-17	4.0600	4.1000	3.4200	3.5500	-7.792%	48	8,462	-77.746%
2026-07-16	3.5000	4.0000	3.3600	3.8500	+20.313%	101	8,479	-79.481%
2026-07-15	2.9000	3.4500	2.9000	3.2000	-3.030%	29	8,449	-75.313%
2026-07-14	3.5000	3.5000	2.9000	3.3000	-7.042%	43	8,452	-76.061%
2026-07-13	3.8000	4.1000	3.5500	3.5500	-7.792%	113	8,446	-77.746%
2026-07-10	3.8000	4.0000	3.7000	3.8500	+24.194%	136	8,374	-79.481%
2026-07-09	3.1000	3.2000	3.0500	3.1000	-6.061%	101	8,395	-74.516%
2026-07-08	3.0500	3.5000	3.0200	3.3000	-1.493%	229	8,326	-76.061%
2026-07-07	3.7500	3.7500	3.3500	3.3500	-5.634%	90	8,333	-76.418%
2026-07-06	3.6000	3.6200	2.9500	3.5500	-6.579%	141	8,390	-77.746%
2026-07-02	4.0300	4.5000	3.7000	3.8000	+2.703%	294	8,600	-79.211%
2026-07-01	3.3800	3.7000	2.7500	3.7000	+12.121%	2,161	8,600	-78.649%
2026-06-30	3.4000	3.4000	3.0500	3.3000	-0.302%	256	8,376	-76.061%
2026-06-29	3.0400	3.3200	2.9800	3.3100	+12.203%	83	8,303	-76.133%
2026-06-26	2.6400	3.1500	2.6400	2.9500	+3.509%	122	8,279	-73.220%
2026-06-25	3.3000	3.3200	2.8500	2.8500	-16.176%	63	8,281	-72.281%
2026-06-24	3.6000	3.6000	3.2600	3.4000	-5.556%	19	8,247	-76.765%
2026-06-23	3.7000	3.8300	3.6000	3.6000	-8.861%	108	8,242	-78.056%
2026-06-22	4.3100	4.3100	3.9000	3.9500	-20.202%	62	8,213	-80.000%
2026-06-18	4.9000	5.1500	4.9000	4.9500	+10.000%	92	8,252	-84.040%
2026-06-17	4.9000	5.2000	4.5000	4.5000	-14.286%	223	8,252	-82.444%
2026-06-16	5.2200	5.2500	5.1500	5.2500	+2.941%	9	8,252	-84.952%
2026-06-15	5.2500	5.3000	4.9500	5.1000	+2.000%	78	8,315	-84.510%
2026-06-12	5.3000	5.3500	5.0000	5.0000	-0.990%	126	8,315	-84.200%
2026-06-11	4.9000	5.2000	4.8000	5.0500	+9.783%	208	8,315	-84.356%
2026-06-10	4.7800	4.8500	4.6000	4.6000	-8.000%	98	8,363	-82.826%
2026-06-09	5.0000	5.3500	4.8000	5.0000	+14.943%	115	8,381	-84.200%
2026-06-08	4.2000	4.7500	4.0000	4.3500	+2.353%	26	8,371	-81.839%
2026-06-05	4.7500	4.7500	4.1000	4.2500	-5.556%	162	8,365	-81.412%
2026-06-04	5.0000	5.0000	4.4000	4.5000	-3.226%	198	8,354	-82.444%
2026-06-03	4.6700	4.7500	4.3000	4.6500	0.000%	117	8,343	-83.011%
2026-06-02	5.1500	5.2000	4.6500	4.6500	-19.828%	110	8,347	-83.011%
2026-06-01	5.3100	6.3500	5.3100	5.8000	+2.655%	132	8,285	-86.379%
2026-05-29	5.9900	6.0700	5.5400	5.6500	-11.719%	125	8,229	-86.018%
2026-05-28	5.7500	6.5000	5.7500	6.4000	+14.286%	183	8,215	-87.656%
2026-05-27	5.7000	5.9500	5.1500	5.6000	+8.108%	106	8,229	-85.893%
2026-05-26	5.0000	5.2100	4.8000	5.1800	+3.600%	84	8,240	-84.749%
2026-05-22	5.1500	5.1500	5.0000	5.0000	-0.990%	154	8,249	-84.200%
2026-05-21	5.0000	5.2200	4.5500	5.0500	-0.980%	566	8,231	-84.356%
2026-05-20	4.0800	5.1000	4.0800	5.1000	+22.892%	77	8,231	-84.510%
2026-05-19	4.4000	4.5900	4.1500	4.1500	-3.488%	104	8,031	-80.964%
2026-05-18	3.7000	4.5000	3.7000	4.3000	+4.116%	225	8,031	-81.628%
2026-05-15	4.1000	4.4000	4.0100	4.1300	-1.667%	121	8,031	-80.872%
2026-05-14	4.3500	4.3500	4.1300	4.2000	0.000%	20	7,947	-81.190%
2026-05-13	3.8800	4.3000	3.8800	4.2000	+1.205%	205	7,841	-81.190%
2026-05-12	4.1500	4.2000	3.8000	4.1500	+0.973%	215	7,841	-80.964%
2026-05-11	4.5000	4.5000	4.1100	4.1100	-14.375%	138	7,841	-80.779%
2026-05-08	4.5000	5.0000	4.5000	4.8000	-3.030%	259	7,663	-83.542%
2026-05-07	4.9500	5.0000	4.8500	4.9500	+4.211%	96	7,539	-84.040%
2026-05-06	4.6100	4.8000	4.5000	4.7500	+9.195%	16	7,512	-83.368%
2026-05-05	4.4500	4.5500	4.2000	4.3500	-2.902%	183	7,511	-81.839%
2026-05-04	4.9000	4.9000	4.4000	4.4800	-10.400%	88	7,469	-82.366%
2026-05-01	5.1000	5.1500	4.9000	5.0000	-1.961%	652	6,830	-84.200%
2026-04-30	4.7000	5.2000	4.7000	5.1000	+3.030%	123	6,830	-84.510%
2026-04-29	4.9900	5.0000	4.8300	4.9500	-4.624%	470	6,753	-84.040%
2026-04-28	5.3500	5.3500	5.0000	5.1900	-2.075%	40	6,608	-84.778%
2026-04-27	5.0500	5.4000	5.0200	5.3000	+5.159%	1,092	6,608	-85.094%
2026-04-24	5.2500	5.5000	5.0000	5.0400	-1.176%	2,093	5,608	-84.325%
2026-04-23	5.4000	5.4000	4.7500	5.1000	-6.934%	1,587	4,313	-84.510%
2026-04-22	5.9000	6.0500	5.3500	5.4800	-6.003%	78	2,950	-85.584%
2026-04-21	6.0000	6.1500	5.7000	5.8300	-0.171%	114	2,819	-86.449%
2026-04-20	5.6000	5.9000	5.3500	5.8400	+4.472%	103	2,819	-86.473%
2026-04-17	5.9000	5.9000	5.4500	5.5900	+1.636%	191	2,812	-85.868%
2026-04-16	5.8000	5.9800	5.5000	5.5000	-0.542%	192	2,888	-85.636%
2026-04-15	5.2500	5.7000	5.0800	5.5300	+16.176%	670	2,814	-85.714%
2026-04-14	4.3500	4.7600	4.3500	4.7600	+15.254%	129	2,650	-83.403%
2026-04-13	3.9000	4.1300	3.9000	4.1300	+4.557%	29	2,547	-80.872%
2026-04-10	4.5000	4.5000	3.9500	3.9500	-15.054%	42	2,536	-80.000%
2026-04-09	4.1500	4.7500	4.1300	4.6500	+8.140%	2,163	2,510	-83.011%
2026-04-08	4.5000	4.6000	4.0400	4.3000	+4.878%	48	683	-81.628%
2026-04-07	4.5000	4.5000	4.0500	4.1000	-13.136%	111	648	-80.732%
2026-04-06	4.8000	4.8000	4.5500	4.7200	-2.075%	178	540	-83.263%
2026-04-02	4.9500	4.9500	4.3900	4.8200	-5.490%	205	387	-83.610%
2026-04-01	5.9800	6.0000	5.0500	5.1000	-46.316%	315	387	-84.510%
2026-03-31	9.6000	9.6000	9.4500	9.5000	+6.145%	4	143	-91.684%
2026-03-30	9.2600	9.2600	8.9500	8.9500	-1.648%	5	141	-91.173%
2026-03-27	9.2000	9.2000	9.1000	9.1000	-3.191%	7	136	-91.319%
2026-03-26	9.9000	9.9100	9.4000	9.4000	-10.900%	3	129	-91.596%
2026-03-24	10.5500	10.5500	10.5500	10.5500	+3.941%	5	127	-92.512%
2026-03-20	10.2000	10.2000	10.1500	10.1500	+1.500%	17	129	-92.217%
2026-03-19	9.9000	10.1000	9.9000	10.0000	-11.817%	56	124	-92.100%
2026-03-17	11.3400	11.3400	11.3400	11.3400	+1.704%	30	98	-93.034%
2026-03-16	11.1500	11.1500	11.1500	11.1500	+1.364%	1	68	-92.915%
2026-03-13	11.0000	11.0000	11.0000	11.0000	+2.326%	1	67	-92.818%
2026-03-12	11.2500	11.2500	10.7500	10.7500	-8.898%	9	66	-92.651%
2026-03-11	12.3000	12.3000	11.5500	11.8000	+1.288%	6	57	-93.305%
2026-03-09	11.6500	11.6500	11.6500	11.6500	-6.800%	4	52	-93.219%
2026-03-06	12.6000	12.6000	12.5000	12.5000	-3.475%	3	48	-93.680%
2026-03-05	13.6500	13.6500	12.9500	12.9500	-8.803%	42	45	-93.900%
2026-03-04	14.2000	14.2000	14.2000	14.2000	-6.456%	2	4	-94.437%
2026-03-02	13.9500	15.1800	13.9500	15.1800	-5.184%	2	2	-94.796%
2026-02-27	16.0100	16.0100	16.0100	16.0100	0.000%	1	1	-95.066%