Dark

NKE20270617C40
NKE Jun 17 2027 40.00 Call (NKE270617C00040000)
option OPRA

EOD

Oct 1, 2026

3.25-3.561%(-0.12)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5500	3.7500	3.2500	3.2500	-3.561%	279	9,945	0.000%
2026-09-30	3.5000	3.6500	3.3100	3.3700	-5.070%	120	10,027	-3.561%
2026-09-29	3.8000	3.8000	3.4500	3.5500	-8.974%	114	10,020	-8.451%
2026-09-28	3.7000	4.0000	3.5000	3.9000	+6.849%	181	10,010	-16.667%
2026-09-25	3.4000	3.7500	3.3200	3.6500	+1.389%	131	9,972	-10.959%
2026-09-24	3.6000	3.6800	3.4500	3.6000	+1.408%	1,544	9,963	-9.722%
2026-09-23	3.9500	3.9500	3.5500	3.5500	-5.333%	196	11,412	-8.451%
2026-09-22	4.3000	4.5000	3.7500	3.7500	-5.063%	145	11,256	-13.333%
2026-09-21	3.6500	4.0000	3.5000	3.9500	+9.722%	143	11,176	-17.722%
2026-09-18	4.0000	4.0000	3.5500	3.6000	-12.195%	793	11,118	-9.722%
2026-09-17	4.0000	4.1000	3.6500	4.1000	+10.811%	777	10,806	-20.732%
2026-09-16	3.9000	3.9500	3.7000	3.7000	-3.141%	187	10,125	-12.162%
2026-09-15	4.0000	4.0100	3.8000	3.8200	-13.182%	379	9,957	-14.921%
2026-09-14	4.3300	4.4000	4.2000	4.4000	+4.762%	16	9,787	-26.136%
2026-09-11	4.2500	4.3000	4.1600	4.2000	-2.326%	118	9,784	-22.619%
2026-09-10	4.3700	4.3900	4.1500	4.3000	-4.018%	314	9,781	-24.419%
2026-09-09	4.6500	4.7500	4.3000	4.4800	-6.861%	649	9,540	-27.455%
2026-09-08	5.2000	5.2000	4.8000	4.8100	-5.686%	1,070	8,969	-32.432%
2026-09-04	5.1100	5.1500	4.6500	5.1000	-2.857%	302	8,584	-36.275%
2026-09-03	5.3500	5.4000	4.8700	5.2500	+6.061%	1,263	8,584	-38.095%
2026-09-02	5.1500	5.2000	4.9500	4.9500	-0.202%	170	8,492	-34.343%
2026-09-01	5.1500	5.3000	4.9000	4.9600	-7.116%	2,259	8,479	-34.476%
2026-08-31	5.6000	5.8000	5.3400	5.3400	-6.316%	174	6,952	-39.139%
2026-08-28	5.1500	5.7000	5.0500	5.7000	+12.871%	1,603	6,834	-42.982%
2026-08-27	5.2000	5.2300	4.9000	5.0500	-2.321%	828	7,179	-35.644%
2026-08-26	5.5000	5.8000	5.1000	5.1700	-8.496%	2,714	6,426	-37.137%
2026-08-25	5.6500	5.8700	5.5000	5.6500	-11.024%	1,869	4,841	-42.478%
2026-08-24	6.5400	6.7500	6.3500	6.3500	-0.781%	47	3,738	-48.819%
2026-08-21	6.2500	6.7500	6.2500	6.4000	+3.226%	47	3,728	-49.219%
2026-08-20	6.3500	6.3700	5.9400	6.2000	-7.463%	98	3,724	-47.581%
2026-08-19	6.4000	6.8500	6.4000	6.7000	+8.065%	321	3,705	-51.493%
2026-08-18	5.7500	6.4500	5.7500	6.2000	+10.714%	408	3,710	-47.581%
2026-08-17	6.4000	6.4000	5.5000	5.6000	-15.152%	2,306	3,648	-41.964%
2026-08-14	6.6600	6.6700	6.5900	6.6000	-2.941%	115	3,827	-50.758%
2026-08-13	6.6500	6.8000	6.6000	6.8000	+3.817%	731	3,822	-52.206%
2026-08-12	6.6000	6.6000	6.5000	6.5500	-2.963%	19	3,156	-50.382%
2026-08-11	6.9500	7.1000	6.5500	6.7500	-9.759%	129	3,155	-51.852%
2026-08-10	7.3000	7.6500	7.0000	7.4800	+2.466%	1,006	3,113	-56.551%
2026-08-07	7.3000	7.6000	7.3000	7.3000	-3.311%	1,560	2,134	-55.479%
2026-08-06	7.8000	7.8500	7.5200	7.5500	-1.948%	14	1,328	-56.954%
2026-08-05	7.4500	7.8000	7.4000	7.7000	+4.054%	105	1,327	-57.792%
2026-08-04	7.1000	7.6000	7.0000	7.4000	-7.960%	38	1,236	-56.081%
2026-08-03	8.2500	8.2500	7.4500	8.0400	+7.919%	31	1,207	-59.577%
2026-07-31	7.5200	7.5500	7.3500	7.4500	-2.487%	11	1,204	-56.376%
2026-07-30	7.5500	7.7000	7.0000	7.6400	-8.283%	110	1,198	-57.461%
2026-07-29	8.3300	8.3300	8.3300	8.3300	-2.115%	1	1,205	-60.984%
2026-07-28	8.3600	8.5100	8.3600	8.5100	+9.103%	35	1,206	-61.810%
2026-07-27	7.6500	7.8000	7.5000	7.8000	+2.632%	88	1,223	-58.333%
2026-07-24	7.4000	7.7500	7.4000	7.6000	+12.593%	190	1,140	-57.237%
2026-07-23	7.2000	7.2000	6.7500	6.7500	-13.462%	110	983	-51.852%
2026-07-22	8.0000	8.0000	7.0000	7.8000	-5.455%	39	915	-58.333%
2026-07-21	8.2500	8.4200	8.2500	8.2500	-3.958%	19	903	-60.606%
2026-07-20	8.4500	8.5900	8.2500	8.5900	-1.829%	20	893	-62.165%
2026-07-17	8.9000	8.9000	8.7500	8.7500	-5.098%	10	889	-62.857%
2026-07-16	8.5000	9.2200	8.5000	9.2200	+13.827%	26	885	-64.751%
2026-07-15	8.0000	8.6200	8.0000	8.1000	-2.410%	35	893	-59.877%
2026-07-14	8.5000	8.5000	8.0000	8.3000	-7.778%	9	888	-60.843%
2026-07-13	9.2300	9.2300	9.0000	9.0000	-1.532%	11	884	-63.889%
2026-07-10	8.5000	9.2000	8.5000	9.1400	+12.147%	6	885	-64.442%
2026-07-09	8.0000	8.1500	8.0000	8.1500	-0.852%	7	885	-60.123%
2026-07-08	7.7000	8.2200	7.6500	8.2200	-2.722%	25	884	-60.462%
2026-07-07	8.6500	8.8600	8.4000	8.4500	-1.515%	12	865	-61.538%
2026-07-06	8.1000	8.5800	7.6500	8.5800	-4.241%	74	867	-62.121%
2026-07-02	9.4500	9.8000	8.7500	8.9600	+10.617%	33	880	-63.728%
2026-07-01	8.0000	8.7200	7.7000	8.1000	+8.000%	117	880	-59.877%
2026-06-30	7.7000	7.8500	7.4000	7.5000	-2.471%	174	855	-56.667%
2026-06-29	7.4500	7.8000	7.3400	7.6900	+2.533%	50	768	-57.737%
2026-06-26	7.4500	7.6000	7.1700	7.5000	+2.740%	48	720	-56.667%
2026-06-25	8.0300	8.0300	7.0000	7.3000	-9.204%	57	705	-55.479%
2026-06-24	8.0000	8.3500	7.7800	8.0400	-7.586%	44	689	-59.577%
2026-06-23	8.5000	8.7800	8.5000	8.7000	-2.247%	13	648	-62.644%
2026-06-22	9.2000	9.5000	8.8000	8.9000	-13.171%	14	644	-63.483%
2026-06-18	10.2500	10.2500	10.2500	10.2500	+0.098%	1	630	-68.293%
2026-06-17	10.2000	10.2400	10.2000	10.2400	-1.063%	2	630	-68.262%
2026-06-16	10.3500	10.3500	10.3500	10.3500	-0.862%	5	630	-68.599%
2026-06-15	10.4000	10.8000	10.4000	10.4400	+0.481%	14	615	-68.870%
2026-06-12	10.3900	10.3900	10.3900	10.3900	-5.545%	5	615	-68.720%
2026-06-11	10.3000	11.0000	10.3000	11.0000	+12.590%	10	615	-70.455%
2026-06-10	9.5000	10.0000	9.5000	9.7700	-3.744%	12	619	-66.735%
2026-06-09	11.2000	11.2000	10.1500	10.1500	+9.375%	17	618	-67.980%
2026-06-08	8.8000	9.7000	8.8000	9.2800	+5.455%	15	618	-64.978%
2026-06-05	9.4300	9.4300	8.8000	8.8000	-9.278%	3	625	-63.068%
2026-06-04	9.7000	9.7000	9.7000	9.7000	+3.191%	1	628	-66.495%
2026-06-03	9.6700	9.8000	9.3000	9.4000	-5.051%	25	629	-65.426%
2026-06-02	10.4500	10.4500	9.7000	9.9000	-13.537%	8	621	-67.172%
2026-06-01	11.2000	11.5000	11.2000	11.4500	-0.435%	10	619	-71.616%
2026-05-29	11.5000	11.5000	11.2500	11.5000	-4.959%	10	615	-71.739%
2026-05-28	11.1200	12.6500	11.1200	12.1000	+8.520%	14	608	-73.140%
2026-05-27	11.5100	11.6400	11.1500	11.1500	+10.178%	28	614	-70.852%
2026-05-26	10.0000	10.3200	10.0000	10.1200	+0.697%	14	600	-67.885%
2026-05-22	10.3000	10.4000	10.0500	10.0500	-1.471%	9	614	-67.662%
2026-05-21	10.0500	10.2000	10.0500	10.2000	+0.990%	3	621	-68.137%
2026-05-20	8.6000	10.1200	8.5900	10.1000	+16.628%	30	621	-67.822%
2026-05-19	8.6600	8.6600	8.6600	8.6600	-4.415%	1	609	-62.471%
2026-05-18	8.4000	9.0600	8.2900	9.0600	+4.138%	8	609	-64.128%
2026-05-15	8.6000	9.2500	8.6000	8.7000	+1.163%	13	609	-62.644%
2026-05-14	8.7500	8.9000	8.6000	8.6000	0.000%	10	598	-62.209%
2026-05-13	8.5000	8.7300	8.5000	8.6000	-0.922%	19	579	-62.209%
2026-05-12	8.6500	8.6800	8.6400	8.6800	-0.344%	13	579	-62.558%
2026-05-11	9.4000	9.4000	8.6900	8.7100	-14.187%	44	579	-62.687%
2026-05-08	10.0500	10.1500	10.0500	10.1500	+0.099%	13	543	-67.980%
2026-05-07	10.0000	10.1400	10.0000	10.1400	+7.643%	13	536	-67.949%
2026-05-06	9.3500	9.5000	9.3500	9.4200	-0.317%	9	523	-65.499%
2026-05-04	9.8500	9.8500	9.3500	9.4500	-5.025%	7	522	-65.608%
2026-05-01	10.0000	10.1500	9.8200	9.9500	+1.015%	6	525	-67.337%
2026-04-30	9.6000	9.8500	9.5300	9.8500	+1.026%	23	525	-67.005%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-5.340%	1	530	-66.667%
2026-04-28	10.5100	10.5100	10.3000	10.3000	-2.370%	2	531	-68.447%
2026-04-27	10.5000	10.6500	10.4500	10.5500	+3.431%	11	531	-69.194%
2026-04-24	10.2000	10.7000	10.2000	10.2000	-0.971%	35	526	-68.137%
2026-04-23	11.0000	11.0000	10.0000	10.3000	-5.069%	58	493	-68.447%
2026-04-22	12.3500	12.3500	10.7500	10.8500	-5.240%	5	483	-70.046%
2026-04-21	11.7000	12.1000	11.2000	11.4500	+1.327%	37	464	-71.616%
2026-04-20	10.8000	11.3000	10.8000	11.3000	+2.727%	14	464	-71.239%
2026-04-17	11.4500	11.4500	11.0000	11.0000	-0.452%	124	452	-70.455%
2026-04-16	11.5000	11.5000	11.0500	11.0500	+3.175%	130	443	-70.588%
2026-04-15	11.0000	11.0000	10.5000	10.7100	+12.618%	17	313	-69.655%
2026-04-14	9.1500	9.6400	9.1500	9.5100	+5.667%	13	304	-65.825%
2026-04-13	8.5800	9.0000	8.3000	9.0000	+3.448%	20	307	-63.889%
2026-04-10	8.8200	9.1000	8.7000	8.7000	-11.224%	10	288	-62.644%
2026-04-09	8.7500	9.8000	8.7500	9.8000	+8.889%	16	283	-66.837%
2026-04-08	9.5000	9.5000	9.0000	9.0000	+3.448%	16	275	-63.889%
2026-04-07	9.4500	9.4500	8.7000	8.7000	-9.845%	4	261	-62.644%
2026-04-06	9.5000	9.6500	9.5000	9.6500	+0.626%	3	259	-66.321%
2026-04-02	9.3500	9.7000	9.2500	9.5900	-5.331%	51	239	-66.111%
2026-04-01	11.2300	11.2300	10.1300	10.1300	-35.354%	48	239	-67.917%
2026-03-27	15.6700	15.6700	15.6700	15.6700	-4.159%	10	196	-79.260%
2026-03-20	16.3500	16.3500	16.3500	16.3500	-3.140%	5	186	-80.122%
2026-03-19	16.8800	16.8800	16.8800	16.8800	-18.257%	1	181	-80.746%
2026-03-10	20.6500	20.6500	20.6500	20.6500	+6.498%	10	180	-84.262%
2026-03-09	19.0000	19.3900	19.0000	19.3900	-2.563%	3	175	-83.239%
2026-03-06	19.9000	19.9000	19.9000	19.9000	-1.970%	1	172	-83.668%
2026-03-05	20.5600	20.5600	20.3000	20.3000	-5.140%	9	171	-83.990%
2026-03-03	21.4000	21.4000	21.4000	21.4000	-9.399%	1	164	-84.813%
2026-03-02	23.6200	23.6200	23.6200	23.6200	-1.172%	2	163	-86.240%
2026-02-27	23.9000	23.9000	23.9000	23.9000	-7.364%	1	161	-86.402%
2026-02-24	25.8000	25.8000	25.8000	25.8000	+3.200%	1	160	-87.403%
2026-02-17	25.0000	25.0000	25.0000	25.0000	+6.383%	1	159	-87.000%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-2.490%	2	158	-86.170%
2026-02-11	24.1000	24.1000	24.1000	24.1000	-3.792%	2	156	-86.515%
2026-02-06	25.0500	25.0500	25.0500	25.0500	+3.299%	1	154	-87.026%
2026-02-05	24.2500	24.2500	24.2500	24.2500	+3.544%	10	154	-86.598%
2026-02-02	23.4200	23.4200	23.4200	23.4200	-4.797%	4	163	-86.123%
2026-01-28	24.4500	24.6000	24.4500	24.6000	-2.187%	12	159	-86.789%
2026-01-27	25.1500	25.1500	25.1500	25.1500	-7.537%	1	153	-87.078%
2026-01-23	27.2000	27.2000	27.2000	27.2000	+0.741%	5	154	-88.051%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-7.439%	1	159	-87.963%
2026-01-14	28.8600	29.1700	28.8600	29.1700	+4.179%	4	158	-88.858%
2026-01-09	28.3000	28.3000	28.0000	28.0000	+5.461%	6	158	-88.393%
2026-01-07	26.2200	26.5500	25.8600	26.5500	-2.747%	74	152	-87.759%
2026-01-06	27.3000	27.3000	27.3000	27.3000	+0.552%	5	84	-88.095%
2026-01-05	27.0500	27.1500	27.0500	27.1500	+5.233%	15	74	-88.029%
2026-01-02	26.0000	26.0000	25.8000	25.8000	+8.632%	6	74	-87.403%
2025-12-29	23.7500	23.7500	23.7500	23.7500	+0.892%	5	68	-86.316%
2025-12-26	23.5400	23.5400	23.5400	23.5400	+3.427%	1	63	-86.194%
2025-12-24	22.7600	22.7600	22.7600	22.7600	+12.229%	5	57	-85.721%
2025-12-23	20.2800	20.2800	20.2800	20.2800	-3.152%	2	57	-83.974%
2025-12-22	20.9400	20.9400	20.9400	20.9400	-4.818%	1	54	-84.479%
2025-12-19	22.1500	22.1500	22.0000	22.0000	-22.399%	3	54	-85.227%
2025-12-18	29.2500	29.2500	28.3500	28.3500	-7.049%	3	52	-88.536%
2025-12-15	30.5000	30.5000	30.5000	30.5000	+0.660%	5	50	-89.344%
2025-12-12	30.5000	30.5000	30.3000	30.3000	0.000%	45	45	-89.274%