Dark

NKE20270617C100
NKE Jun 17 2027 100.00 Call (NKE270617C00100000)
option OPRA

EOD

Oct 1, 2026

0.1000-16.667%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1300	0.1000	0.1000	-16.667%	40	8,630	0.000%
2026-09-30	0.1500	0.1500	0.1000	0.1200	0.000%	63	8,600	-16.667%
2026-09-29	0.1200	0.1200	0.1200	0.1200	-7.692%	24	8,629	-16.667%
2026-09-28	0.1500	0.1500	0.1300	0.1300	0.000%	27	8,605	-23.077%
2026-09-25	0.1200	0.1300	0.1200	0.1300	+8.333%	48	8,578	-23.077%
2026-09-24	0.1200	0.1200	0.1100	0.1200	0.000%	19	8,540	-16.667%
2026-09-23	0.1300	0.1300	0.1200	0.1200	-7.692%	3	8,521	-16.667%
2026-09-22	0.1200	0.1300	0.1100	0.1300	+8.333%	49	8,518	-23.077%
2026-09-21	0.1200	0.1200	0.1200	0.1200	-14.286%	4	8,519	-16.667%
2026-09-18	0.1100	0.1400	0.1100	0.1400	0.000%	123	8,517	-28.571%
2026-09-17	0.1000	0.1400	0.1000	0.1400	+40.000%	675	8,394	-28.571%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,925	0.000%
2026-09-14	0.1300	0.1300	0.1200	0.1200	-7.692%	30	7,924	-16.667%
2026-09-11	0.1200	0.1400	0.1200	0.1300	-13.333%	81	7,897	-23.077%
2026-09-10	0.1300	0.1900	0.1300	0.1500	+7.143%	63	7,818	-33.333%
2026-09-09	0.2000	0.2000	0.1400	0.1400	-6.667%	25	7,758	-28.571%
2026-09-08	0.1800	0.1900	0.1300	0.1500	0.000%	289	7,734	-33.333%
2026-09-04	0.1500	0.1700	0.1500	0.1500	-6.250%	34	7,561	-33.333%
2026-09-03	0.1600	0.1700	0.1500	0.1600	-20.000%	179	7,561	-37.500%
2026-09-02	0.1700	0.2000	0.1500	0.2000	+17.647%	85	7,480	-50.000%
2026-09-01	0.1700	0.1900	0.1500	0.1700	-10.526%	44	7,411	-41.176%
2026-08-31	0.1800	0.4000	0.1700	0.1900	+5.556%	241	7,369	-47.368%
2026-08-28	0.1900	0.1900	0.1600	0.1800	0.000%	11	7,161	-44.444%
2026-08-27	0.2000	0.2200	0.1500	0.1800	+5.882%	229	7,155	-44.444%
2026-08-26	0.1600	0.2000	0.1600	0.1700	-5.556%	77	7,055	-41.176%
2026-08-25	0.1600	0.1900	0.1600	0.1800	-5.263%	207	6,985	-44.444%
2026-08-24	0.2400	0.2400	0.1900	0.1900	+5.556%	133	6,911	-47.368%
2026-08-21	0.2400	0.2400	0.1800	0.1800	-10.000%	153	6,907	-44.444%
2026-08-20	0.1800	0.2000	0.1800	0.2000	0.000%	2	6,764	-50.000%
2026-08-19	0.2000	0.2200	0.1900	0.2000	+11.111%	62	6,764	-50.000%
2026-08-18	0.1500	0.2400	0.1500	0.1800	+5.882%	56	6,733	-44.444%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-39.286%	1	6,725	-41.176%
2026-08-14	0.2300	0.2800	0.1200	0.2800	+27.273%	17	6,725	-64.286%
2026-08-11	0.3000	0.3000	0.1500	0.2200	-4.348%	109	6,725	-54.545%
2026-08-10	0.2300	0.2300	0.2300	0.2300	+9.524%	10	6,625	-56.522%
2026-08-07	0.2300	0.2300	0.2100	0.2100	0.000%	58	6,632	-52.381%
2026-08-06	0.2500	0.2600	0.2100	0.2100	-4.545%	19	6,575	-52.381%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-12.000%	68	6,582	-54.545%
2026-08-04	0.2100	0.2500	0.2100	0.2500	-7.407%	22	6,522	-60.000%
2026-08-03	0.2700	0.2700	0.2700	0.2700	+8.000%	6	6,522	-62.963%
2026-07-31	0.2500	0.2500	0.2100	0.2500	+4.167%	28	6,518	-60.000%
2026-07-30	0.2500	0.2500	0.2400	0.2400	-7.692%	8	6,498	-58.333%
2026-07-29	0.2400	0.2600	0.2400	0.2600	-7.143%	26	6,493	-61.538%
2026-07-28	0.2800	0.3000	0.2800	0.2800	+3.704%	3	6,467	-64.286%
2026-07-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	6,467	-62.963%
2026-07-23	0.2600	0.2900	0.2400	0.2700	-10.000%	28	6,467	-62.963%
2026-07-22	0.2700	0.3000	0.2700	0.3000	-9.091%	2	6,481	-66.667%
2026-07-21	0.3000	0.3300	0.3000	0.3300	-2.941%	27	6,481	-69.697%
2026-07-20	0.3400	0.3400	0.3400	0.3400	+13.333%	1	6,506	-70.588%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+15.385%	50	6,506	-66.667%
2026-07-15	0.2300	0.2600	0.2300	0.2600	-33.333%	2	6,556	-61.538%
2026-07-14	0.2800	0.3900	0.2500	0.3900	+30.000%	50	6,555	-74.359%
2026-07-10	0.3900	0.3900	0.2900	0.3000	-25.000%	86	6,509	-66.667%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+33.333%	1	6,447	-75.000%
2026-07-08	0.2600	0.3000	0.2600	0.3000	+3.448%	42	6,447	-66.667%
2026-07-07	0.3200	0.3200	0.2900	0.2900	-12.121%	2	6,447	-65.517%
2026-07-06	0.2700	0.3300	0.2200	0.3300	+3.125%	13	6,447	-69.697%
2026-07-02	0.4200	0.5200	0.3000	0.3200	-5.882%	62	6,394	-68.750%
2026-07-01	0.4600	0.4600	0.3000	0.3400	-15.000%	254	6,394	-70.588%
2026-06-30	0.3200	0.4000	0.3000	0.4000	+5.263%	268	6,402	-75.000%
2026-06-29	0.3300	0.3800	0.3300	0.3800	+15.152%	13	6,322	-73.684%
2026-06-26	0.3400	0.3800	0.3200	0.3300	+13.793%	16	6,324	-69.697%
2026-06-25	0.4200	0.4200	0.2900	0.2900	-3.333%	18	6,320	-65.517%
2026-06-24	0.3200	0.3800	0.3000	0.3000	-23.077%	213	6,305	-66.667%
2026-06-23	0.4000	0.4000	0.3900	0.3900	-9.302%	42	6,209	-74.359%
2026-06-22	0.4800	0.5500	0.4300	0.4300	-28.333%	100	6,211	-76.744%
2026-06-18	0.4500	0.6000	0.4500	0.6000	+27.660%	43	6,213	-83.333%
2026-06-17	0.5900	0.6000	0.4700	0.4700	-11.321%	15	6,213	-78.723%
2026-06-16	0.6000	0.6000	0.5300	0.5300	+1.923%	21	6,213	-81.132%
2026-06-15	0.6000	0.6000	0.5000	0.5200	-5.455%	88	6,272	-80.769%
2026-06-12	0.5900	0.5900	0.5500	0.5500	0.000%	21	6,272	-81.818%
2026-06-11	0.5500	0.5600	0.5500	0.5500	+7.843%	29	6,272	-81.818%
2026-06-10	0.5100	0.5100	0.5100	0.5100	-15.000%	5	6,247	-80.392%
2026-06-09	0.5000	0.6000	0.5000	0.6000	+9.091%	36	6,247	-83.333%
2026-06-08	0.5000	0.5500	0.4700	0.5500	0.000%	25	6,247	-81.818%
2026-06-05	0.4600	0.5500	0.4600	0.5500	-1.786%	189	6,247	-81.818%
2026-06-04	0.5500	0.6000	0.5300	0.5600	-6.667%	220	6,251	-82.143%
2026-06-03	0.5500	0.6000	0.5000	0.6000	+7.143%	123	6,166	-83.333%
2026-06-02	0.6200	0.6200	0.4900	0.5600	-11.111%	129	6,166	-82.143%
2026-06-01	0.5500	0.6900	0.5500	0.6300	+3.279%	111	6,166	-84.127%
2026-05-29	0.5800	0.6100	0.5800	0.6100	-6.154%	7	6,129	-83.607%
2026-05-28	0.6100	0.7000	0.6100	0.6500	+18.182%	77	6,129	-84.615%
2026-05-27	0.6000	0.6000	0.5500	0.5500	-8.333%	7	6,128	-81.818%
2026-05-26	0.5300	0.6000	0.5300	0.6000	+9.091%	5	6,128	-83.333%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-1.786%	7	6,128	-81.818%
2026-05-21	0.5800	0.6900	0.5500	0.5600	-6.667%	8	6,128	-82.143%
2026-05-20	0.5800	0.6100	0.5300	0.6000	+25.000%	67	6,128	-83.333%
2026-05-19	0.4200	0.4800	0.4200	0.4800	+9.091%	41	6,118	-79.167%
2026-05-18	0.4800	0.4900	0.3500	0.4400	-16.981%	10	6,118	-77.273%
2026-05-15	0.4800	0.5300	0.4500	0.5300	+23.256%	31	6,118	-81.132%
2026-05-14	0.4300	0.5100	0.4300	0.4300	-8.511%	88	6,115	-76.744%
2026-05-13	0.4500	0.4900	0.4000	0.4700	-2.083%	61	6,112	-78.723%
2026-05-12	0.4000	0.4800	0.4000	0.4800	+6.667%	26	6,112	-79.167%
2026-05-11	0.5100	0.5100	0.3500	0.4500	-10.000%	134	6,112	-77.778%
2026-05-08	0.5700	0.6200	0.4000	0.5000	-1.961%	104	6,107	-80.000%
2026-05-07	0.5000	0.5300	0.4400	0.5100	0.000%	90	6,111	-80.392%
2026-05-06	0.4700	0.5100	0.4300	0.5100	+13.333%	22	6,086	-80.392%
2026-05-05	0.4100	0.4500	0.4100	0.4500	0.000%	19	6,086	-77.778%
2026-05-04	0.5000	0.5000	0.4500	0.4500	-4.255%	68	6,083	-77.778%
2026-05-01	0.4900	0.5400	0.4700	0.4700	+2.174%	5	6,083	-78.723%
2026-04-30	0.5000	0.5000	0.4600	0.4600	-16.364%	12	6,083	-78.261%
2026-04-29	0.4200	0.5500	0.4100	0.5500	+14.583%	340	6,083	-81.818%
2026-04-28	0.4800	0.4800	0.4800	0.4800	0.000%	4	5,898	-79.167%
2026-04-27	0.4700	0.4800	0.4700	0.4800	-4.000%	3	5,898	-79.167%
2026-04-24	0.5400	0.5400	0.4500	0.5000	+25.000%	212	5,896	-80.000%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-11.111%	2	5,728	-75.000%
2026-04-22	0.5000	0.5000	0.4500	0.4500	-10.000%	11	5,728	-77.778%
2026-04-21	0.5500	0.5700	0.4500	0.5000	-5.660%	37	5,728	-80.000%
2026-04-20	0.6400	0.6400	0.4400	0.5300	-3.636%	984	5,739	-81.132%
2026-04-17	0.6000	0.6600	0.5200	0.5500	-1.786%	75	4,818	-81.818%
2026-04-16	0.5200	0.6900	0.4800	0.5600	0.000%	151	4,815	-82.143%
2026-04-15	0.5300	0.6200	0.4700	0.5600	+27.273%	238	4,763	-82.143%
2026-04-14	0.4200	0.4700	0.4000	0.4400	+25.714%	2,404	4,682	-77.273%
2026-04-10	0.4000	0.4000	0.3500	0.3500	-20.455%	38	2,282	-71.429%
2026-04-09	0.3700	0.5000	0.3700	0.4400	+15.789%	37	2,282	-77.273%
2026-04-08	0.3900	0.3900	0.3800	0.3800	-5.000%	11	2,266	-73.684%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	2,259	-75.000%
2026-04-06	0.3100	0.4200	0.3100	0.4200	-10.638%	52	2,259	-76.190%
2026-04-02	0.5000	0.5900	0.4500	0.4700	-2.083%	113	2,257	-78.723%
2026-04-01	0.5800	0.5800	0.4500	0.4800	-55.140%	385	2,257	-79.167%
2026-03-31	1.0700	1.0700	1.0700	1.0700	+18.889%	1	2,150	-90.654%
2026-03-30	1.1100	1.1100	0.9000	0.9000	-1.099%	20	2,150	-88.889%
2026-03-26	0.9900	1.0300	0.9100	0.9100	-18.018%	46	2,150	-89.011%
2026-03-25	1.1200	1.1300	1.0000	1.1100	-10.484%	8	2,163	-90.991%
2026-03-23	1.1500	1.2600	1.1300	1.2400	+12.727%	13	2,164	-91.935%
2026-03-20	1.1800	1.1800	1.1000	1.1000	0.000%	30	2,163	-90.909%
2026-03-19	1.2000	1.2000	1.1000	1.1000	-2.655%	7	2,163	-90.909%
2026-03-18	1.1300	1.1300	1.1300	1.1300	-9.600%	27	2,163	-91.150%
2026-03-17	1.3500	1.3500	1.2500	1.2500	+4.167%	101	2,163	-92.000%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-4.762%	1	2,193	-91.667%
2026-03-13	1.2500	1.2600	1.2000	1.2600	-3.077%	14	2,193	-92.063%
2026-03-11	1.3000	1.3500	1.3000	1.3000	+2.362%	7	2,193	-92.308%
2026-03-10	1.2700	1.2700	1.2700	1.2700	0.000%	13	2,193	-92.126%
2026-03-09	1.3100	1.3500	1.2700	1.2700	-15.333%	9	2,180	-92.126%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+0.671%	14	2,180	-93.333%
2026-03-05	1.5500	1.5600	1.4900	1.4900	-11.834%	111	2,180	-93.289%
2026-03-04	1.6500	1.6900	1.6400	1.6900	-5.056%	73	2,088	-94.083%
2026-03-03	1.7800	1.7800	1.7800	1.7800	-6.316%	7	2,048	-94.382%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-5.000%	3	2,048	-94.737%
2026-02-27	2.0800	2.0900	2.0000	2.0000	-17.012%	9	2,048	-95.000%
2026-02-20	2.6700	4.1000	2.4100	2.4100	-6.589%	1,290	2,048	-95.851%
2026-02-19	2.8100	2.8100	2.3700	2.5800	-1.149%	608	808	-96.124%
2026-02-17	2.6100	2.6100	2.6100	2.6100	+13.478%	1	263	-96.169%
2026-02-13	2.3500	2.3500	2.1400	2.3000	+1.322%	8	258	-95.652%
2026-02-10	2.2700	2.2700	2.2700	2.2700	-5.809%	1	258	-95.595%
2026-02-09	2.4100	2.4100	2.4100	2.4100	+18.137%	1	257	-95.851%
2026-02-03	2.3800	2.3800	1.9500	2.0400	-12.069%	18	257	-95.098%
2026-01-30	2.3200	2.3200	2.3200	2.3200	0.000%	1	254	-95.690%
2026-01-28	2.6800	2.6800	2.2400	2.3200	-12.782%	118	253	-95.690%
2026-01-27	2.6600	2.6600	2.6600	2.6600	-16.875%	10	169	-96.241%
2026-01-15	3.2000	3.2000	3.2000	3.2000	-8.571%	40	159	-96.875%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+12.903%	2	119	-97.143%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+6.897%	100	117	-96.774%
2026-01-07	3.1400	3.1400	2.9000	2.9000	-12.121%	3	23	-96.552%
2026-01-05	3.7500	3.7500	3.3000	3.3000	+17.438%	3	17	-96.970%
2026-01-02	3.0000	3.0000	2.8100	2.8100	-19.714%	4	17	-96.441%
2025-12-31	2.6800	3.5000	2.6800	3.5000	+50.215%	3	13	-97.143%
2025-12-30	2.3300	2.3300	2.3300	2.3300	+5.909%	1	13	-95.708%
2025-12-29	2.3000	2.3000	2.2000	2.2000	-6.383%	5	12	-95.455%
2025-12-26	2.3500	2.3500	2.3500	2.3500	+14.634%	4	12	-95.745%
2025-12-24	1.8300	2.3000	1.8300	2.0500	+25.000%	4	7	-95.122%
2025-12-19	2.0000	2.1000	1.6400	1.6400	0.000%	8	7	-93.902%