Dark

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

EOD

Aug 18, 2026

6.20+10.714%(+0.60)408

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.7500	6.4500	5.7500	6.2000	+10.714%	408	3,710	0.000%
2026-08-17	6.4000	6.4000	5.5000	5.6000	-15.152%	2,306	3,648	+10.714%
2026-08-14	6.6600	6.6700	6.5900	6.6000	-2.941%	115	3,827	-6.061%
2026-08-13	6.6500	6.8000	6.6000	6.8000	+3.817%	731	3,822	-8.824%
2026-08-12	6.6000	6.6000	6.5000	6.5500	-2.963%	19	3,156	-5.344%
2026-08-11	6.9500	7.1000	6.5500	6.7500	-9.759%	129	3,155	-8.148%
2026-08-10	7.3000	7.6500	7.0000	7.4800	+2.466%	1,006	3,113	-17.112%
2026-08-07	7.3000	7.6000	7.3000	7.3000	-3.311%	1,560	2,134	-15.068%
2026-08-06	7.8000	7.8500	7.5200	7.5500	-1.948%	14	1,328	-17.881%
2026-08-05	7.4500	7.8000	7.4000	7.7000	+4.054%	105	1,327	-19.481%
2026-08-04	7.1000	7.6000	7.0000	7.4000	-7.960%	38	1,236	-16.216%
2026-08-03	8.2500	8.2500	7.4500	8.0400	+7.919%	31	1,207	-22.886%
2026-07-31	7.5200	7.5500	7.3500	7.4500	-2.487%	11	1,204	-16.779%
2026-07-30	7.5500	7.7000	7.0000	7.6400	-8.283%	110	1,198	-18.848%
2026-07-29	8.3300	8.3300	8.3300	8.3300	-2.115%	1	1,205	-25.570%
2026-07-28	8.3600	8.5100	8.3600	8.5100	+9.103%	35	1,206	-27.145%
2026-07-27	7.6500	7.8000	7.5000	7.8000	+2.632%	88	1,223	-20.513%
2026-07-24	7.4000	7.7500	7.4000	7.6000	+12.593%	190	1,140	-18.421%
2026-07-23	7.2000	7.2000	6.7500	6.7500	-13.462%	110	983	-8.148%
2026-07-22	8.0000	8.0000	7.0000	7.8000	-5.455%	39	915	-20.513%
2026-07-21	8.2500	8.4200	8.2500	8.2500	-3.958%	19	903	-24.848%
2026-07-20	8.4500	8.5900	8.2500	8.5900	-1.829%	20	893	-27.823%
2026-07-17	8.9000	8.9000	8.7500	8.7500	-5.098%	10	889	-29.143%
2026-07-16	8.5000	9.2200	8.5000	9.2200	+13.827%	26	885	-32.755%
2026-07-15	8.0000	8.6200	8.0000	8.1000	-2.410%	35	893	-23.457%
2026-07-14	8.5000	8.5000	8.0000	8.3000	-7.778%	9	888	-25.301%
2026-07-13	9.2300	9.2300	9.0000	9.0000	-1.532%	11	884	-31.111%
2026-07-10	8.5000	9.2000	8.5000	9.1400	+12.147%	6	885	-32.166%
2026-07-09	8.0000	8.1500	8.0000	8.1500	-0.852%	7	885	-23.926%
2026-07-08	7.7000	8.2200	7.6500	8.2200	-2.722%	25	884	-24.574%
2026-07-07	8.6500	8.8600	8.4000	8.4500	-1.515%	12	865	-26.627%
2026-07-06	8.1000	8.5800	7.6500	8.5800	-4.241%	74	867	-27.739%
2026-07-02	9.4500	9.8000	8.7500	8.9600	+10.617%	33	880	-30.804%
2026-07-01	8.0000	8.7200	7.7000	8.1000	+8.000%	117	880	-23.457%
2026-06-30	7.7000	7.8500	7.4000	7.5000	-2.471%	174	855	-17.333%
2026-06-29	7.4500	7.8000	7.3400	7.6900	+2.533%	50	768	-19.376%
2026-06-26	7.4500	7.6000	7.1700	7.5000	+2.740%	48	720	-17.333%
2026-06-25	8.0300	8.0300	7.0000	7.3000	-9.204%	57	705	-15.068%
2026-06-24	8.0000	8.3500	7.7800	8.0400	-7.586%	44	689	-22.886%
2026-06-23	8.5000	8.7800	8.5000	8.7000	-2.247%	13	648	-28.736%
2026-06-22	9.2000	9.5000	8.8000	8.9000	-13.171%	14	644	-30.337%
2026-06-18	10.2500	10.2500	10.2500	10.2500	+0.098%	1	630	-39.512%
2026-06-17	10.2000	10.2400	10.2000	10.2400	-1.063%	2	630	-39.453%
2026-06-16	10.3500	10.3500	10.3500	10.3500	-0.862%	5	630	-40.097%
2026-06-15	10.4000	10.8000	10.4000	10.4400	+0.481%	14	615	-40.613%
2026-06-12	10.3900	10.3900	10.3900	10.3900	-5.545%	5	615	-40.327%
2026-06-11	10.3000	11.0000	10.3000	11.0000	+12.590%	10	615	-43.636%
2026-06-10	9.5000	10.0000	9.5000	9.7700	-3.744%	12	619	-36.540%
2026-06-09	11.2000	11.2000	10.1500	10.1500	+9.375%	17	618	-38.916%
2026-06-08	8.8000	9.7000	8.8000	9.2800	+5.455%	15	618	-33.190%
2026-06-05	9.4300	9.4300	8.8000	8.8000	-9.278%	3	625	-29.545%
2026-06-04	9.7000	9.7000	9.7000	9.7000	+3.191%	1	628	-36.082%
2026-06-03	9.6700	9.8000	9.3000	9.4000	-5.051%	25	629	-34.043%
2026-06-02	10.4500	10.4500	9.7000	9.9000	-13.537%	8	621	-37.374%
2026-06-01	11.2000	11.5000	11.2000	11.4500	-0.435%	10	619	-45.852%
2026-05-29	11.5000	11.5000	11.2500	11.5000	-4.959%	10	615	-46.087%
2026-05-28	11.1200	12.6500	11.1200	12.1000	+8.520%	14	608	-48.760%
2026-05-27	11.5100	11.6400	11.1500	11.1500	+10.178%	28	614	-44.395%
2026-05-26	10.0000	10.3200	10.0000	10.1200	+0.697%	14	600	-38.735%
2026-05-22	10.3000	10.4000	10.0500	10.0500	-1.471%	9	614	-38.308%
2026-05-21	10.0500	10.2000	10.0500	10.2000	+0.990%	3	621	-39.216%
2026-05-20	8.6000	10.1200	8.5900	10.1000	+16.628%	30	621	-38.614%
2026-05-19	8.6600	8.6600	8.6600	8.6600	-4.415%	1	609	-28.406%
2026-05-18	8.4000	9.0600	8.2900	9.0600	+4.138%	8	609	-31.567%
2026-05-15	8.6000	9.2500	8.6000	8.7000	+1.163%	13	609	-28.736%
2026-05-14	8.7500	8.9000	8.6000	8.6000	0.000%	10	598	-27.907%
2026-05-13	8.5000	8.7300	8.5000	8.6000	-0.922%	19	579	-27.907%
2026-05-12	8.6500	8.6800	8.6400	8.6800	-0.344%	13	579	-28.571%
2026-05-11	9.4000	9.4000	8.6900	8.7100	-14.187%	44	579	-28.817%
2026-05-08	10.0500	10.1500	10.0500	10.1500	+0.099%	13	543	-38.916%
2026-05-07	10.0000	10.1400	10.0000	10.1400	+7.643%	13	536	-38.856%
2026-05-06	9.3500	9.5000	9.3500	9.4200	-0.317%	9	523	-34.183%
2026-05-04	9.8500	9.8500	9.3500	9.4500	-5.025%	7	522	-34.392%
2026-05-01	10.0000	10.1500	9.8200	9.9500	+1.015%	6	525	-37.688%
2026-04-30	9.6000	9.8500	9.5300	9.8500	+1.026%	23	525	-37.056%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-5.340%	1	530	-36.410%
2026-04-28	10.5100	10.5100	10.3000	10.3000	-2.370%	2	531	-39.806%
2026-04-27	10.5000	10.6500	10.4500	10.5500	+3.431%	11	531	-41.232%
2026-04-24	10.2000	10.7000	10.2000	10.2000	-0.971%	35	526	-39.216%
2026-04-23	11.0000	11.0000	10.0000	10.3000	-5.069%	58	493	-39.806%
2026-04-22	12.3500	12.3500	10.7500	10.8500	-5.240%	5	483	-42.857%
2026-04-21	11.7000	12.1000	11.2000	11.4500	+1.327%	37	464	-45.852%
2026-04-20	10.8000	11.3000	10.8000	11.3000	+2.727%	14	464	-45.133%
2026-04-17	11.4500	11.4500	11.0000	11.0000	-0.452%	124	452	-43.636%
2026-04-16	11.5000	11.5000	11.0500	11.0500	+3.175%	130	443	-43.891%
2026-04-15	11.0000	11.0000	10.5000	10.7100	+12.618%	17	313	-42.110%
2026-04-14	9.1500	9.6400	9.1500	9.5100	+5.667%	13	304	-34.805%
2026-04-13	8.5800	9.0000	8.3000	9.0000	+3.448%	20	307	-31.111%
2026-04-10	8.8200	9.1000	8.7000	8.7000	-11.224%	10	288	-28.736%
2026-04-09	8.7500	9.8000	8.7500	9.8000	+8.889%	16	283	-36.735%
2026-04-08	9.5000	9.5000	9.0000	9.0000	+3.448%	16	275	-31.111%
2026-04-07	9.4500	9.4500	8.7000	8.7000	-9.845%	4	261	-28.736%
2026-04-06	9.5000	9.6500	9.5000	9.6500	+0.626%	3	259	-35.751%
2026-04-02	9.3500	9.7000	9.2500	9.5900	-5.331%	51	239	-35.349%
2026-04-01	11.2300	11.2300	10.1300	10.1300	-35.354%	48	239	-38.796%
2026-03-27	15.6700	15.6700	15.6700	15.6700	-4.159%	10	196	-60.434%
2026-03-20	16.3500	16.3500	16.3500	16.3500	-3.140%	5	186	-62.080%
2026-03-19	16.8800	16.8800	16.8800	16.8800	-18.257%	1	181	-63.270%
2026-03-10	20.6500	20.6500	20.6500	20.6500	+6.498%	10	180	-69.976%
2026-03-09	19.0000	19.3900	19.0000	19.3900	-2.563%	3	175	-68.025%
2026-03-06	19.9000	19.9000	19.9000	19.9000	-1.970%	1	172	-68.844%
2026-03-05	20.5600	20.5600	20.3000	20.3000	-5.140%	9	171	-69.458%
2026-03-03	21.4000	21.4000	21.4000	21.4000	-9.399%	1	164	-71.028%
2026-03-02	23.6200	23.6200	23.6200	23.6200	-1.172%	2	163	-73.751%
2026-02-27	23.9000	23.9000	23.9000	23.9000	-7.364%	1	161	-74.059%
2026-02-24	25.8000	25.8000	25.8000	25.8000	+3.200%	1	160	-75.969%
2026-02-17	25.0000	25.0000	25.0000	25.0000	+6.383%	1	159	-75.200%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-2.490%	2	158	-73.617%
2026-02-11	24.1000	24.1000	24.1000	24.1000	-3.792%	2	156	-74.274%
2026-02-06	25.0500	25.0500	25.0500	25.0500	+3.299%	1	154	-75.250%
2026-02-05	24.2500	24.2500	24.2500	24.2500	+3.544%	10	154	-74.433%
2026-02-02	23.4200	23.4200	23.4200	23.4200	-4.797%	4	163	-73.527%
2026-01-28	24.4500	24.6000	24.4500	24.6000	-2.187%	12	159	-74.797%
2026-01-27	25.1500	25.1500	25.1500	25.1500	-7.537%	1	153	-75.348%
2026-01-23	27.2000	27.2000	27.2000	27.2000	+0.741%	5	154	-77.206%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-7.439%	1	159	-77.037%
2026-01-14	28.8600	29.1700	28.8600	29.1700	+4.179%	4	158	-78.745%
2026-01-09	28.3000	28.3000	28.0000	28.0000	+5.461%	6	158	-77.857%
2026-01-07	26.2200	26.5500	25.8600	26.5500	-2.747%	74	152	-76.648%
2026-01-06	27.3000	27.3000	27.3000	27.3000	+0.552%	5	84	-77.289%
2026-01-05	27.0500	27.1500	27.0500	27.1500	+5.233%	15	74	-77.164%
2026-01-02	26.0000	26.0000	25.8000	25.8000	+8.632%	6	74	-75.969%
2025-12-29	23.7500	23.7500	23.7500	23.7500	+0.892%	5	68	-73.895%
2025-12-26	23.5400	23.5400	23.5400	23.5400	+3.427%	1	63	-73.662%
2025-12-24	22.7600	22.7600	22.7600	22.7600	+12.229%	5	57	-72.759%
2025-12-23	20.2800	20.2800	20.2800	20.2800	-3.152%	2	57	-69.428%
2025-12-22	20.9400	20.9400	20.9400	20.9400	-4.818%	1	54	-70.392%
2025-12-19	22.1500	22.1500	22.0000	22.0000	-22.399%	3	54	-71.818%
2025-12-18	29.2500	29.2500	28.3500	28.3500	-7.049%	3	52	-78.131%
2025-12-15	30.5000	30.5000	30.5000	30.5000	+0.660%	5	50	-79.672%
2025-12-12	30.5000	30.5000	30.3000	30.3000	0.000%	45	45	-79.538%