Dark

NKE20270319C55
NKE Mar 19 2027 55.00 Call (NKE270319C00055000)
option OPRA

EOD

Oct 1, 2026

0.4900+8.889%(+0.0400)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.5200	0.4500	0.4900	+8.889%	65	14,336	0.000%
2026-09-30	0.5300	0.5300	0.4500	0.4500	-6.250%	163	14,303	+8.889%
2026-09-29	0.5700	0.5700	0.4500	0.4800	-15.789%	271	14,243	+2.083%
2026-09-28	0.5000	0.5800	0.5000	0.5700	+16.327%	63	14,126	-14.035%
2026-09-25	0.4900	0.5300	0.4900	0.4900	0.000%	52	14,107	0.000%
2026-09-24	0.5300	0.5300	0.4500	0.4900	-2.000%	139	14,098	0.000%
2026-09-23	0.5900	0.6000	0.4800	0.5000	-7.407%	168	14,013	-2.000%
2026-09-22	0.6400	0.6400	0.5000	0.5400	0.000%	40	13,912	-9.259%
2026-09-21	0.4900	0.5700	0.4900	0.5400	+8.000%	46	13,903	-9.259%
2026-09-18	0.5800	0.5800	0.5000	0.5000	-16.667%	26	13,905	-2.000%
2026-09-17	0.5500	0.6100	0.5500	0.6000	+1.695%	136	13,908	-18.333%
2026-09-16	0.5700	0.6000	0.5200	0.5900	+3.509%	71	13,907	-16.949%
2026-09-15	0.6400	0.6400	0.5500	0.5700	-12.308%	56	13,875	-14.035%
2026-09-14	0.6700	0.6700	0.6300	0.6500	+1.563%	51	13,876	-24.615%
2026-09-11	0.7000	0.7000	0.6300	0.6400	-14.667%	1,187	13,852	-23.438%
2026-09-10	0.7400	0.7500	0.6800	0.7500	+2.740%	76	12,780	-34.667%
2026-09-09	0.7900	0.8400	0.7300	0.7300	-15.116%	432	12,785	-32.877%
2026-09-08	1.0000	1.0000	0.8600	0.8600	-6.522%	57	12,518	-43.023%
2026-09-04	0.9300	0.9800	0.8700	0.9200	-2.128%	47	12,500	-46.739%
2026-09-03	0.9000	0.9900	0.8600	0.9400	+5.618%	29	12,500	-47.872%
2026-09-02	0.9300	0.9500	0.8900	0.8900	0.000%	396	12,498	-44.944%
2026-09-01	0.9300	0.9500	0.8800	0.8900	-11.881%	18	12,115	-44.944%
2026-08-31	1.0700	1.0800	0.9900	1.0100	-8.182%	146	12,115	-51.485%
2026-08-28	1.0000	1.1600	0.9500	1.1000	+14.583%	155	12,104	-55.455%
2026-08-27	1.0600	1.0600	0.9000	0.9600	-1.031%	53	12,082	-48.958%
2026-08-26	1.0000	1.0100	0.9400	0.9700	-11.009%	69	12,079	-49.485%
2026-08-25	1.1000	1.2000	1.0400	1.0900	-17.424%	170	12,084	-55.046%
2026-08-24	1.4600	1.6000	1.3200	1.3200	-3.650%	59	12,080	-62.879%
2026-08-21	1.2500	1.4400	1.2500	1.3700	+5.385%	67	12,078	-64.234%
2026-08-20	1.3000	1.3200	1.2000	1.3000	-11.565%	237	12,063	-62.308%
2026-08-19	1.3800	1.5300	1.3700	1.4700	+8.088%	28	11,961	-66.667%
2026-08-18	1.1700	1.4100	1.1700	1.3600	+18.261%	61	11,978	-63.971%
2026-08-17	1.2800	1.3000	1.0900	1.1500	-17.857%	248	11,986	-57.391%
2026-08-14	1.4500	1.4500	1.4000	1.4000	-9.677%	22	12,026	-65.000%
2026-08-13	1.4500	1.5500	1.3700	1.5500	+9.155%	50	12,033	-68.387%
2026-08-12	1.4400	1.5000	1.4000	1.4200	-5.333%	54	12,029	-65.493%
2026-08-11	1.6100	1.6100	1.5000	1.5000	-13.793%	36	11,995	-67.333%
2026-08-10	1.7000	1.7400	1.6300	1.7400	-3.333%	26	12,000	-71.839%
2026-08-07	1.9200	1.9200	1.7500	1.8000	-5.263%	68	11,992	-72.778%
2026-08-06	1.9000	1.9000	1.6700	1.9000	-1.554%	39	11,955	-74.211%
2026-08-05	1.8700	1.9300	1.8200	1.9300	+7.821%	18	11,956	-74.611%
2026-08-04	1.7700	1.9100	1.5600	1.7900	-13.107%	84	11,950	-72.626%
2026-08-03	1.9300	2.0600	1.9300	2.0600	+14.444%	62	11,963	-76.214%
2026-07-31	1.8500	1.9000	1.8000	1.8000	-3.226%	8	11,966	-72.778%
2026-07-30	2.1500	2.1500	1.7300	1.8600	-16.964%	78	11,965	-73.656%
2026-07-29	1.9500	2.3200	1.9500	2.2400	+3.704%	98	11,967	-78.125%
2026-07-28	2.1100	2.3700	2.1100	2.1600	+20.000%	22	11,967	-77.315%
2026-07-27	2.0800	2.0800	1.8000	1.8000	-4.255%	20	11,970	-72.778%
2026-07-24	1.7500	1.9200	1.7000	1.8800	+5.618%	18	11,966	-73.936%
2026-07-23	1.9000	1.9000	1.6500	1.7800	-12.745%	112	11,965	-72.472%
2026-07-22	2.0000	2.1000	1.8400	2.0400	-6.422%	112	12,007	-75.980%
2026-07-21	2.1300	2.3100	2.0800	2.1800	-4.803%	109	12,016	-77.523%
2026-07-20	2.3200	2.3200	2.1500	2.2900	-3.376%	268	12,026	-78.603%
2026-07-17	2.6000	2.7700	2.2500	2.3700	-8.846%	59	12,003	-79.325%
2026-07-16	2.2200	2.6200	2.2200	2.6000	+25.000%	142	12,016	-81.154%
2026-07-15	2.0600	2.3200	2.0000	2.0800	-2.347%	16	12,018	-76.442%
2026-07-14	2.5200	2.5200	1.9500	2.1300	-12.705%	65	12,013	-76.995%
2026-07-13	2.5500	2.6900	2.4000	2.4400	-3.175%	50	12,027	-79.918%
2026-07-10	2.2700	2.6800	2.2500	2.5200	+26.000%	1,611	12,038	-80.556%
2026-07-09	2.0000	2.2000	2.0000	2.0000	-7.834%	219	12,040	-75.500%
2026-07-08	2.0300	2.4600	2.0000	2.1700	-3.556%	215	12,064	-77.419%
2026-07-07	2.4600	2.4800	2.2000	2.2500	-6.250%	83	12,027	-78.222%
2026-07-06	2.6100	2.7300	1.8800	2.4000	-11.111%	349	12,022	-79.583%
2026-07-02	2.6600	3.0000	2.4000	2.7000	+10.204%	1,184	12,178	-81.852%
2026-07-01	2.1400	2.6700	1.8400	2.4500	+11.364%	12,434	12,178	-80.000%
2026-06-30	2.2600	2.2600	2.0900	2.2000	-2.222%	1,032	3,177	-77.727%
2026-06-29	2.1700	2.2500	2.1400	2.2500	+15.385%	15	3,166	-78.222%
2026-06-26	2.1000	2.1000	1.9500	1.9500	-2.010%	3	3,166	-74.872%
2026-06-25	2.1500	2.2000	1.8900	1.9900	-15.319%	23	3,168	-75.377%
2026-06-24	2.3000	2.5300	2.2600	2.3500	-10.646%	8	3,166	-79.149%
2026-06-23	2.6200	2.6300	2.5200	2.6300	-6.738%	4	3,166	-81.369%
2026-06-22	3.1700	3.1700	2.8200	2.8200	-18.732%	25	3,165	-82.624%
2026-06-18	3.5300	3.6000	3.4700	3.4700	-2.254%	306	3,266	-85.879%
2026-06-16	3.6500	3.7000	3.5500	3.5500	0.000%	503	3,266	-86.197%
2026-06-15	3.5000	3.9400	3.5000	3.5500	-3.533%	111	4,027	-86.197%
2026-06-12	3.5000	3.8400	2.6900	3.6800	+0.272%	307	4,027	-86.685%
2026-06-11	3.5000	3.7000	3.5000	3.6700	+6.069%	58	4,027	-86.649%
2026-06-10	3.4500	3.4600	3.3600	3.4600	-3.889%	18	4,052	-85.838%
2026-06-09	3.5000	3.6700	3.3600	3.6000	+18.033%	180	4,055	-86.389%
2026-06-08	3.0500	3.0500	3.0500	3.0500	0.000%	9	3,990	-83.934%
2026-06-05	3.2200	3.2200	3.0000	3.0500	-3.175%	44	3,990	-83.934%
2026-06-04	3.5500	3.6000	3.1000	3.1500	-5.970%	54	3,964	-84.444%
2026-06-03	3.1500	3.3500	3.1500	3.3500	-1.471%	608	3,958	-85.373%
2026-06-02	3.7000	3.7000	3.3000	3.4000	-22.374%	27	3,956	-85.588%
2026-06-01	3.9500	4.4500	3.9500	4.3800	+9.500%	300	3,955	-88.813%
2026-05-29	4.3000	4.5500	4.0000	4.0000	-13.978%	311	3,719	-87.750%
2026-05-28	4.5000	4.6700	4.2200	4.6500	+10.714%	263	3,822	-89.462%
2026-05-27	4.3500	4.5200	4.1500	4.2000	+16.022%	1,162	3,818	-88.333%
2026-05-26	3.7000	3.7000	3.6200	3.6200	-0.822%	4	4,233	-86.464%
2026-05-22	3.7000	3.7100	3.6500	3.6500	-1.351%	45	4,236	-86.575%
2026-05-21	3.7000	3.8000	3.7000	3.7000	0.000%	15	4,211	-86.757%
2026-05-20	2.9000	3.7100	2.9000	3.7000	+19.355%	18	4,211	-86.757%
2026-05-19	3.4000	3.4000	3.1000	3.1000	-1.587%	106	4,310	-84.194%
2026-05-18	2.9900	3.1500	2.9900	3.1500	+6.780%	18	4,310	-84.444%
2026-05-15	2.9500	3.3000	2.9500	2.9500	-1.667%	272	4,310	-83.390%
2026-05-14	3.1000	3.1500	3.0000	3.0000	-0.662%	5	4,305	-83.667%
2026-05-13	3.0000	3.0200	3.0000	3.0200	+4.138%	7	4,305	-83.775%
2026-05-12	2.9000	2.9000	2.8700	2.9000	-2.027%	7	4,305	-83.103%
2026-05-11	3.3100	3.3100	2.9500	2.9600	-15.429%	38	4,305	-83.446%
2026-05-08	3.4100	3.5000	3.4100	3.5000	0.000%	22	4,288	-86.000%
2026-05-07	3.5500	3.6000	3.4800	3.5000	+7.692%	19	4,302	-86.000%
2026-05-06	3.4500	3.4500	3.1500	3.2500	+13.636%	27	4,307	-84.923%
2026-05-05	3.0000	3.1500	2.8600	2.8600	-12.000%	37	4,310	-82.867%
2026-05-04	3.5400	3.5400	3.2000	3.2500	-9.722%	25	4,308	-84.923%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-0.826%	9	4,274	-86.389%
2026-04-30	3.4000	3.6300	3.4000	3.6300	+2.254%	11	4,274	-86.501%
2026-04-29	3.6700	3.7000	3.5000	3.5500	-5.333%	13	4,265	-86.197%
2026-04-28	3.8700	3.8700	3.6900	3.7500	-2.597%	81	4,253	-86.933%
2026-04-27	3.6500	3.8500	3.6500	3.8500	+6.944%	11	4,277	-87.273%
2026-04-24	3.6000	3.9500	3.6000	3.6000	-1.370%	54	4,285	-86.389%
2026-04-23	3.8500	3.8500	3.4500	3.6500	-7.595%	372	4,319	-86.575%
2026-04-22	4.0000	4.1000	3.9000	3.9500	-7.059%	124	3,958	-87.595%
2026-04-21	4.3500	4.4300	4.0000	4.2500	+1.432%	83	3,812	-88.471%
2026-04-20	3.9800	4.2100	3.9800	4.1900	+10.263%	187	3,812	-88.305%
2026-04-17	4.2900	4.3000	3.8000	3.8000	-3.797%	916	3,640	-87.105%
2026-04-16	4.1500	4.4500	3.9500	3.9500	0.000%	462	2,784	-87.595%
2026-04-15	3.9000	4.2000	3.7500	3.9500	+21.538%	1,992	2,343	-87.595%
2026-04-14	2.9700	3.2600	2.9700	3.2500	+16.071%	12	426	-84.923%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+1.818%	1	425	-82.500%
2026-04-10	3.2500	3.2500	2.7500	2.7500	-16.413%	10	424	-82.182%
2026-04-09	2.9200	3.3300	2.9200	3.2900	+10.033%	26	422	-85.106%
2026-04-08	3.2500	3.2500	2.9500	2.9900	+4.545%	62	440	-83.612%
2026-04-07	3.1800	3.2600	2.8600	2.8600	-13.333%	27	394	-82.867%
2026-04-06	3.1800	3.3800	3.1800	3.3000	-2.077%	34	384	-85.152%
2026-04-02	3.2000	3.6000	3.1000	3.3700	-6.389%	77	340	-85.460%
2026-04-01	5.9500	5.9500	3.6000	3.6000	-53.125%	108	340	-86.389%
2026-03-31	7.1000	7.6800	7.1000	7.6800	+7.714%	53	282	-93.620%
2026-03-30	6.9400	7.1500	6.9000	7.1300	+5.630%	6	232	-93.128%
2026-03-27	7.0000	7.0000	6.7500	6.7500	-6.250%	4	230	-92.741%
2026-03-26	7.2900	7.2900	7.0700	7.2000	-7.455%	16	227	-93.194%
2026-03-25	8.1000	8.1500	7.7800	7.7800	-5.122%	10	211	-93.702%
2026-03-24	7.7200	8.2000	7.7200	8.2000	+5.128%	28	205	-94.024%
2026-03-23	7.8100	7.8100	7.8000	7.8000	+4.698%	68	208	-93.718%
2026-03-20	7.7000	7.7000	7.4000	7.4500	-1.325%	13	276	-93.423%
2026-03-19	7.6500	7.8000	7.5000	7.5500	-3.205%	71	271	-93.510%
2026-03-18	8.5000	8.5000	7.8000	7.8000	-10.857%	26	251	-93.718%
2026-03-17	9.0000	9.0000	8.6600	8.7500	+0.575%	78	228	-94.400%
2026-03-16	8.5000	8.7000	8.5000	8.7000	+7.143%	4	227	-94.368%
2026-03-13	8.5000	8.5000	8.1000	8.1200	-1.814%	54	225	-93.966%
2026-03-12	8.6300	8.6300	8.1900	8.2700	-10.109%	33	172	-94.075%
2026-03-11	10.1000	10.1000	9.0000	9.2000	-8.000%	24	143	-94.674%
2026-03-10	9.6300	10.0000	9.2000	10.0000	+10.742%	12	121	-95.100%
2026-03-09	9.7500	9.7500	9.0300	9.0300	-9.246%	117	119	-94.574%
2026-03-06	9.9500	9.9500	9.9500	9.9500	-5.866%	1	3	-95.075%
2026-03-05	10.5700	10.5700	10.5700	10.5700	-3.909%	1	2	-95.364%
2026-03-04	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-95.545%