Dark

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

EOD

Jul 1, 2026

8.10+8.000%(+0.60)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.7200	7.7000	8.1000	+8.000%	117	880	0.000%
2026-06-30	7.7000	7.8500	7.4000	7.5000	-2.471%	174	855	+8.000%
2026-06-29	7.4500	7.8000	7.3400	7.6900	+2.533%	50	768	+5.332%
2026-06-26	7.4500	7.6000	7.1700	7.5000	+2.740%	48	720	+8.000%
2026-06-25	8.0300	8.0300	7.0000	7.3000	-9.204%	57	705	+10.959%
2026-06-24	8.0000	8.3500	7.7800	8.0400	-7.586%	44	689	+0.746%
2026-06-23	8.5000	8.7800	8.5000	8.7000	-2.247%	13	648	-6.897%
2026-06-22	9.2000	9.5000	8.8000	8.9000	-13.171%	14	644	-8.989%
2026-06-18	10.2500	10.2500	10.2500	10.2500	+0.098%	1	630	-20.976%
2026-06-17	10.2000	10.2400	10.2000	10.2400	-1.063%	2	630	-20.898%
2026-06-16	10.3500	10.3500	10.3500	10.3500	-0.862%	5	630	-21.739%
2026-06-15	10.4000	10.8000	10.4000	10.4400	+0.481%	14	615	-22.414%
2026-06-12	10.3900	10.3900	10.3900	10.3900	-5.545%	5	615	-22.040%
2026-06-11	10.3000	11.0000	10.3000	11.0000	+12.590%	10	615	-26.364%
2026-06-10	9.5000	10.0000	9.5000	9.7700	-3.744%	12	619	-17.093%
2026-06-09	11.2000	11.2000	10.1500	10.1500	+9.375%	17	618	-20.197%
2026-06-08	8.8000	9.7000	8.8000	9.2800	+5.455%	15	618	-12.716%
2026-06-05	9.4300	9.4300	8.8000	8.8000	-9.278%	3	625	-7.955%
2026-06-04	9.7000	9.7000	9.7000	9.7000	+3.191%	1	628	-16.495%
2026-06-03	9.6700	9.8000	9.3000	9.4000	-5.051%	25	629	-13.830%
2026-06-02	10.4500	10.4500	9.7000	9.9000	-13.537%	8	621	-18.182%
2026-06-01	11.2000	11.5000	11.2000	11.4500	-0.435%	10	619	-29.258%
2026-05-29	11.5000	11.5000	11.2500	11.5000	-4.959%	10	615	-29.565%
2026-05-28	11.1200	12.6500	11.1200	12.1000	+8.520%	14	608	-33.058%
2026-05-27	11.5100	11.6400	11.1500	11.1500	+10.178%	28	614	-27.354%
2026-05-26	10.0000	10.3200	10.0000	10.1200	+0.697%	14	600	-19.960%
2026-05-22	10.3000	10.4000	10.0500	10.0500	-1.471%	9	614	-19.403%
2026-05-21	10.0500	10.2000	10.0500	10.2000	+0.990%	3	621	-20.588%
2026-05-20	8.6000	10.1200	8.5900	10.1000	+16.628%	30	621	-19.802%
2026-05-19	8.6600	8.6600	8.6600	8.6600	-4.415%	1	609	-6.467%
2026-05-18	8.4000	9.0600	8.2900	9.0600	+4.138%	8	609	-10.596%
2026-05-15	8.6000	9.2500	8.6000	8.7000	+1.163%	13	609	-6.897%
2026-05-14	8.7500	8.9000	8.6000	8.6000	0.000%	10	598	-5.814%
2026-05-13	8.5000	8.7300	8.5000	8.6000	-0.922%	19	579	-5.814%
2026-05-12	8.6500	8.6800	8.6400	8.6800	-0.344%	13	579	-6.682%
2026-05-11	9.4000	9.4000	8.6900	8.7100	-14.187%	44	579	-7.003%
2026-05-08	10.0500	10.1500	10.0500	10.1500	+0.099%	13	543	-20.197%
2026-05-07	10.0000	10.1400	10.0000	10.1400	+7.643%	13	536	-20.118%
2026-05-06	9.3500	9.5000	9.3500	9.4200	-0.317%	9	523	-14.013%
2026-05-04	9.8500	9.8500	9.3500	9.4500	-5.025%	7	522	-14.286%
2026-05-01	10.0000	10.1500	9.8200	9.9500	+1.015%	6	525	-18.593%
2026-04-30	9.6000	9.8500	9.5300	9.8500	+1.026%	23	525	-17.766%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-5.340%	1	530	-16.923%
2026-04-28	10.5100	10.5100	10.3000	10.3000	-2.370%	2	531	-21.359%
2026-04-27	10.5000	10.6500	10.4500	10.5500	+3.431%	11	531	-23.223%
2026-04-24	10.2000	10.7000	10.2000	10.2000	-0.971%	35	526	-20.588%
2026-04-23	11.0000	11.0000	10.0000	10.3000	-5.069%	58	493	-21.359%
2026-04-22	12.3500	12.3500	10.7500	10.8500	-5.240%	5	483	-25.346%
2026-04-21	11.7000	12.1000	11.2000	11.4500	+1.327%	37	464	-29.258%
2026-04-20	10.8000	11.3000	10.8000	11.3000	+2.727%	14	464	-28.319%
2026-04-17	11.4500	11.4500	11.0000	11.0000	-0.452%	124	452	-26.364%
2026-04-16	11.5000	11.5000	11.0500	11.0500	+3.175%	130	443	-26.697%
2026-04-15	11.0000	11.0000	10.5000	10.7100	+12.618%	17	313	-24.370%
2026-04-14	9.1500	9.6400	9.1500	9.5100	+5.667%	13	304	-14.826%
2026-04-13	8.5800	9.0000	8.3000	9.0000	+3.448%	20	307	-10.000%
2026-04-10	8.8200	9.1000	8.7000	8.7000	-11.224%	10	288	-6.897%
2026-04-09	8.7500	9.8000	8.7500	9.8000	+8.889%	16	283	-17.347%
2026-04-08	9.5000	9.5000	9.0000	9.0000	+3.448%	16	275	-10.000%
2026-04-07	9.4500	9.4500	8.7000	8.7000	-9.845%	4	261	-6.897%
2026-04-06	9.5000	9.6500	9.5000	9.6500	+0.626%	3	259	-16.062%
2026-04-02	9.3500	9.7000	9.2500	9.5900	-5.331%	51	239	-15.537%
2026-04-01	11.2300	11.2300	10.1300	10.1300	-35.354%	48	239	-20.039%
2026-03-27	15.6700	15.6700	15.6700	15.6700	-4.159%	10	196	-48.309%
2026-03-20	16.3500	16.3500	16.3500	16.3500	-3.140%	5	186	-50.459%
2026-03-19	16.8800	16.8800	16.8800	16.8800	-18.257%	1	181	-52.014%
2026-03-10	20.6500	20.6500	20.6500	20.6500	+6.498%	10	180	-60.775%
2026-03-09	19.0000	19.3900	19.0000	19.3900	-2.563%	3	175	-58.226%
2026-03-06	19.9000	19.9000	19.9000	19.9000	-1.970%	1	172	-59.296%
2026-03-05	20.5600	20.5600	20.3000	20.3000	-5.140%	9	171	-60.099%
2026-03-03	21.4000	21.4000	21.4000	21.4000	-9.399%	1	164	-62.150%
2026-03-02	23.6200	23.6200	23.6200	23.6200	-1.172%	2	163	-65.707%
2026-02-27	23.9000	23.9000	23.9000	23.9000	-7.364%	1	161	-66.109%
2026-02-24	25.8000	25.8000	25.8000	25.8000	+3.200%	1	160	-68.605%
2026-02-17	25.0000	25.0000	25.0000	25.0000	+6.383%	1	159	-67.600%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-2.490%	2	158	-65.532%
2026-02-11	24.1000	24.1000	24.1000	24.1000	-3.792%	2	156	-66.390%
2026-02-06	25.0500	25.0500	25.0500	25.0500	+3.299%	1	154	-67.665%
2026-02-05	24.2500	24.2500	24.2500	24.2500	+3.544%	10	154	-66.598%
2026-02-02	23.4200	23.4200	23.4200	23.4200	-4.797%	4	163	-65.414%
2026-01-28	24.4500	24.6000	24.4500	24.6000	-2.187%	12	159	-67.073%
2026-01-27	25.1500	25.1500	25.1500	25.1500	-7.537%	1	153	-67.793%
2026-01-23	27.2000	27.2000	27.2000	27.2000	+0.741%	5	154	-70.221%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-7.439%	1	159	-70.000%
2026-01-14	28.8600	29.1700	28.8600	29.1700	+4.179%	4	158	-72.232%
2026-01-09	28.3000	28.3000	28.0000	28.0000	+5.461%	6	158	-71.071%
2026-01-07	26.2200	26.5500	25.8600	26.5500	-2.747%	74	152	-69.492%
2026-01-06	27.3000	27.3000	27.3000	27.3000	+0.552%	5	84	-70.330%
2026-01-05	27.0500	27.1500	27.0500	27.1500	+5.233%	15	74	-70.166%
2026-01-02	26.0000	26.0000	25.8000	25.8000	+8.632%	6	74	-68.605%
2025-12-29	23.7500	23.7500	23.7500	23.7500	+0.892%	5	68	-65.895%
2025-12-26	23.5400	23.5400	23.5400	23.5400	+3.427%	1	63	-65.590%
2025-12-24	22.7600	22.7600	22.7600	22.7600	+12.229%	5	57	-64.411%
2025-12-23	20.2800	20.2800	20.2800	20.2800	-3.152%	2	57	-60.059%
2025-12-22	20.9400	20.9400	20.9400	20.9400	-4.818%	1	54	-61.318%
2025-12-19	22.1500	22.1500	22.0000	22.0000	-22.399%	3	54	-63.182%
2025-12-18	29.2500	29.2500	28.3500	28.3500	-7.049%	3	52	-71.429%
2025-12-15	30.5000	30.5000	30.5000	30.5000	+0.660%	5	50	-73.443%
2025-12-12	30.5000	30.5000	30.3000	30.3000	0.000%	45	45	-73.267%