Dark

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

EOD

Aug 17, 2026

1.79-20.089%(-0.45)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.0400	2.1000	1.7400	1.7900	-20.089%	578	9,391	0.000%
2026-08-14	2.3800	2.3800	2.1700	2.2400	-8.571%	90	9,039	-20.089%
2026-08-13	2.2300	2.4500	2.2200	2.4500	+10.360%	34	9,017	-26.939%
2026-08-12	2.3500	2.4200	2.2100	2.2200	-7.500%	251	9,005	-19.369%
2026-08-11	2.4900	2.5200	2.4000	2.4000	-14.894%	23	8,810	-25.417%
2026-08-10	2.7600	2.8200	2.5000	2.8200	+4.059%	49	8,800	-36.525%
2026-08-07	2.9000	3.0000	2.7000	2.7100	-6.552%	351	8,786	-33.948%
2026-08-06	2.8300	2.9300	2.8300	2.9000	-1.695%	4	8,736	-38.276%
2026-08-05	2.8200	2.9600	2.7300	2.9500	+5.357%	64	8,737	-39.322%
2026-08-04	2.8200	2.9900	2.6500	2.8000	-8.795%	171	8,701	-36.071%
2026-08-03	3.2500	3.2500	2.9000	3.0700	+9.643%	101	8,696	-41.694%
2026-07-31	2.9200	2.9200	2.7000	2.8000	-5.085%	53	8,668	-36.071%
2026-07-30	2.8000	3.0000	2.7000	2.9500	-11.940%	69	8,635	-39.322%
2026-07-29	3.1600	3.5000	3.1300	3.3500	+2.134%	177	8,584	-46.567%
2026-07-28	3.2000	3.4500	3.2000	3.2800	+8.609%	87	8,602	-45.427%
2026-07-27	3.0300	3.0300	2.8500	3.0200	+4.138%	25	8,582	-40.728%
2026-07-24	2.7000	2.9900	2.7000	2.9000	+5.455%	14	8,583	-38.276%
2026-07-23	2.8000	2.9700	2.5500	2.7500	-11.003%	66	8,587	-34.909%
2026-07-22	3.1000	3.1000	2.8000	3.0900	-8.309%	179	8,591	-42.071%
2026-07-21	3.2000	3.3700	3.1000	3.3700	-0.882%	77	8,488	-46.884%
2026-07-20	3.3200	3.4000	3.2000	3.4000	-4.225%	15	8,452	-47.353%
2026-07-17	4.0600	4.1000	3.4200	3.5500	-7.792%	48	8,462	-49.577%
2026-07-16	3.5000	4.0000	3.3600	3.8500	+20.313%	101	8,479	-53.506%
2026-07-15	2.9000	3.4500	2.9000	3.2000	-3.030%	29	8,449	-44.063%
2026-07-14	3.5000	3.5000	2.9000	3.3000	-7.042%	43	8,452	-45.758%
2026-07-13	3.8000	4.1000	3.5500	3.5500	-7.792%	113	8,446	-49.577%
2026-07-10	3.8000	4.0000	3.7000	3.8500	+24.194%	136	8,374	-53.506%
2026-07-09	3.1000	3.2000	3.0500	3.1000	-6.061%	101	8,395	-42.258%
2026-07-08	3.0500	3.5000	3.0200	3.3000	-1.493%	229	8,326	-45.758%
2026-07-07	3.7500	3.7500	3.3500	3.3500	-5.634%	90	8,333	-46.567%
2026-07-06	3.6000	3.6200	2.9500	3.5500	-6.579%	141	8,390	-49.577%
2026-07-02	4.0300	4.5000	3.7000	3.8000	+2.703%	294	8,600	-52.895%
2026-07-01	3.3800	3.7000	2.7500	3.7000	+12.121%	2,161	8,600	-51.622%
2026-06-30	3.4000	3.4000	3.0500	3.3000	-0.302%	256	8,376	-45.758%
2026-06-29	3.0400	3.3200	2.9800	3.3100	+12.203%	83	8,303	-45.921%
2026-06-26	2.6400	3.1500	2.6400	2.9500	+3.509%	122	8,279	-39.322%
2026-06-25	3.3000	3.3200	2.8500	2.8500	-16.176%	63	8,281	-37.193%
2026-06-24	3.6000	3.6000	3.2600	3.4000	-5.556%	19	8,247	-47.353%
2026-06-23	3.7000	3.8300	3.6000	3.6000	-8.861%	108	8,242	-50.278%
2026-06-22	4.3100	4.3100	3.9000	3.9500	-20.202%	62	8,213	-54.684%
2026-06-18	4.9000	5.1500	4.9000	4.9500	+10.000%	92	8,252	-63.838%
2026-06-17	4.9000	5.2000	4.5000	4.5000	-14.286%	223	8,252	-60.222%
2026-06-16	5.2200	5.2500	5.1500	5.2500	+2.941%	9	8,252	-65.905%
2026-06-15	5.2500	5.3000	4.9500	5.1000	+2.000%	78	8,315	-64.902%
2026-06-12	5.3000	5.3500	5.0000	5.0000	-0.990%	126	8,315	-64.200%
2026-06-11	4.9000	5.2000	4.8000	5.0500	+9.783%	208	8,315	-64.554%
2026-06-10	4.7800	4.8500	4.6000	4.6000	-8.000%	98	8,363	-61.087%
2026-06-09	5.0000	5.3500	4.8000	5.0000	+14.943%	115	8,381	-64.200%
2026-06-08	4.2000	4.7500	4.0000	4.3500	+2.353%	26	8,371	-58.851%
2026-06-05	4.7500	4.7500	4.1000	4.2500	-5.556%	162	8,365	-57.882%
2026-06-04	5.0000	5.0000	4.4000	4.5000	-3.226%	198	8,354	-60.222%
2026-06-03	4.6700	4.7500	4.3000	4.6500	0.000%	117	8,343	-61.505%
2026-06-02	5.1500	5.2000	4.6500	4.6500	-19.828%	110	8,347	-61.505%
2026-06-01	5.3100	6.3500	5.3100	5.8000	+2.655%	132	8,285	-69.138%
2026-05-29	5.9900	6.0700	5.5400	5.6500	-11.719%	125	8,229	-68.319%
2026-05-28	5.7500	6.5000	5.7500	6.4000	+14.286%	183	8,215	-72.031%
2026-05-27	5.7000	5.9500	5.1500	5.6000	+8.108%	106	8,229	-68.036%
2026-05-26	5.0000	5.2100	4.8000	5.1800	+3.600%	84	8,240	-65.444%
2026-05-22	5.1500	5.1500	5.0000	5.0000	-0.990%	154	8,249	-64.200%
2026-05-21	5.0000	5.2200	4.5500	5.0500	-0.980%	566	8,231	-64.554%
2026-05-20	4.0800	5.1000	4.0800	5.1000	+22.892%	77	8,231	-64.902%
2026-05-19	4.4000	4.5900	4.1500	4.1500	-3.488%	104	8,031	-56.867%
2026-05-18	3.7000	4.5000	3.7000	4.3000	+4.116%	225	8,031	-58.372%
2026-05-15	4.1000	4.4000	4.0100	4.1300	-1.667%	121	8,031	-56.659%
2026-05-14	4.3500	4.3500	4.1300	4.2000	0.000%	20	7,947	-57.381%
2026-05-13	3.8800	4.3000	3.8800	4.2000	+1.205%	205	7,841	-57.381%
2026-05-12	4.1500	4.2000	3.8000	4.1500	+0.973%	215	7,841	-56.867%
2026-05-11	4.5000	4.5000	4.1100	4.1100	-14.375%	138	7,841	-56.448%
2026-05-08	4.5000	5.0000	4.5000	4.8000	-3.030%	259	7,663	-62.708%
2026-05-07	4.9500	5.0000	4.8500	4.9500	+4.211%	96	7,539	-63.838%
2026-05-06	4.6100	4.8000	4.5000	4.7500	+9.195%	16	7,512	-62.316%
2026-05-05	4.4500	4.5500	4.2000	4.3500	-2.902%	183	7,511	-58.851%
2026-05-04	4.9000	4.9000	4.4000	4.4800	-10.400%	88	7,469	-60.045%
2026-05-01	5.1000	5.1500	4.9000	5.0000	-1.961%	652	6,830	-64.200%
2026-04-30	4.7000	5.2000	4.7000	5.1000	+3.030%	123	6,830	-64.902%
2026-04-29	4.9900	5.0000	4.8300	4.9500	-4.624%	470	6,753	-63.838%
2026-04-28	5.3500	5.3500	5.0000	5.1900	-2.075%	40	6,608	-65.511%
2026-04-27	5.0500	5.4000	5.0200	5.3000	+5.159%	1,092	6,608	-66.226%
2026-04-24	5.2500	5.5000	5.0000	5.0400	-1.176%	2,093	5,608	-64.484%
2026-04-23	5.4000	5.4000	4.7500	5.1000	-6.934%	1,587	4,313	-64.902%
2026-04-22	5.9000	6.0500	5.3500	5.4800	-6.003%	78	2,950	-67.336%
2026-04-21	6.0000	6.1500	5.7000	5.8300	-0.171%	114	2,819	-69.297%
2026-04-20	5.6000	5.9000	5.3500	5.8400	+4.472%	103	2,819	-69.349%
2026-04-17	5.9000	5.9000	5.4500	5.5900	+1.636%	191	2,812	-67.979%
2026-04-16	5.8000	5.9800	5.5000	5.5000	-0.542%	192	2,888	-67.455%
2026-04-15	5.2500	5.7000	5.0800	5.5300	+16.176%	670	2,814	-67.631%
2026-04-14	4.3500	4.7600	4.3500	4.7600	+15.254%	129	2,650	-62.395%
2026-04-13	3.9000	4.1300	3.9000	4.1300	+4.557%	29	2,547	-56.659%
2026-04-10	4.5000	4.5000	3.9500	3.9500	-15.054%	42	2,536	-54.684%
2026-04-09	4.1500	4.7500	4.1300	4.6500	+8.140%	2,163	2,510	-61.505%
2026-04-08	4.5000	4.6000	4.0400	4.3000	+4.878%	48	683	-58.372%
2026-04-07	4.5000	4.5000	4.0500	4.1000	-13.136%	111	648	-56.341%
2026-04-06	4.8000	4.8000	4.5500	4.7200	-2.075%	178	540	-62.076%
2026-04-02	4.9500	4.9500	4.3900	4.8200	-5.490%	205	387	-62.863%
2026-04-01	5.9800	6.0000	5.0500	5.1000	-46.316%	315	387	-64.902%
2026-03-31	9.6000	9.6000	9.4500	9.5000	+6.145%	4	143	-81.158%
2026-03-30	9.2600	9.2600	8.9500	8.9500	-1.648%	5	141	-80.000%
2026-03-27	9.2000	9.2000	9.1000	9.1000	-3.191%	7	136	-80.330%
2026-03-26	9.9000	9.9100	9.4000	9.4000	-10.900%	3	129	-80.957%
2026-03-24	10.5500	10.5500	10.5500	10.5500	+3.941%	5	127	-83.033%
2026-03-20	10.2000	10.2000	10.1500	10.1500	+1.500%	17	129	-82.365%
2026-03-19	9.9000	10.1000	9.9000	10.0000	-11.817%	56	124	-82.100%
2026-03-17	11.3400	11.3400	11.3400	11.3400	+1.704%	30	98	-84.215%
2026-03-16	11.1500	11.1500	11.1500	11.1500	+1.364%	1	68	-83.946%
2026-03-13	11.0000	11.0000	11.0000	11.0000	+2.326%	1	67	-83.727%
2026-03-12	11.2500	11.2500	10.7500	10.7500	-8.898%	9	66	-83.349%
2026-03-11	12.3000	12.3000	11.5500	11.8000	+1.288%	6	57	-84.831%
2026-03-09	11.6500	11.6500	11.6500	11.6500	-6.800%	4	52	-84.635%
2026-03-06	12.6000	12.6000	12.5000	12.5000	-3.475%	3	48	-85.680%
2026-03-05	13.6500	13.6500	12.9500	12.9500	-8.803%	42	45	-86.178%
2026-03-04	14.2000	14.2000	14.2000	14.2000	-6.456%	2	4	-87.394%
2026-03-02	13.9500	15.1800	13.9500	15.1800	-5.184%	2	2	-88.208%
2026-02-27	16.0100	16.0100	16.0100	16.0100	0.000%	1	1	-88.819%