Dark

NKE20270617C45
NKE Jun 17 2027 45.00 Call (NKE270617C00045000)
option OPRA

EOD

Oct 1, 2026

2.34+10.377%(+0.22)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2400	2.4000	2.2000	2.3400	+10.377%	60	5,878	0.000%
2026-09-30	2.3000	2.3000	2.1200	2.1200	-3.636%	63	5,865	+10.377%
2026-09-29	2.5000	2.5000	2.2000	2.2000	-13.725%	34	5,807	+6.364%
2026-09-28	2.3100	2.5800	2.2800	2.5500	+2.000%	129	5,814	-8.235%
2026-09-25	2.1400	2.5000	2.1400	2.5000	+8.696%	266	5,776	-6.400%
2026-09-24	2.4000	2.4700	2.2200	2.3000	-3.361%	23	5,757	+1.739%
2026-09-23	2.4400	2.4800	2.2600	2.3800	-1.245%	90	5,738	-1.681%
2026-09-22	2.6500	2.6700	2.4100	2.4100	-4.743%	32	5,732	-2.905%
2026-09-21	2.2500	2.5400	2.2500	2.5300	+10.480%	196	5,707	-7.510%
2026-09-18	2.6200	2.6200	2.2800	2.2900	-13.585%	33	5,541	+2.183%
2026-09-17	2.3500	2.6500	2.1500	2.6500	+12.288%	108	5,513	-11.698%
2026-09-16	2.4500	2.5500	2.2000	2.3600	-3.279%	185	5,544	-0.847%
2026-09-15	2.6000	2.8000	2.4000	2.4400	-13.475%	806	5,505	-4.098%
2026-09-14	2.7000	2.9400	2.7000	2.8200	+0.714%	105	4,999	-17.021%
2026-09-11	2.7500	2.8000	2.7000	2.8000	+1.818%	94	5,024	-16.429%
2026-09-10	2.8300	2.9200	2.7300	2.7500	-7.095%	78	4,975	-14.909%
2026-09-09	3.1000	3.2000	2.8500	2.9600	-8.923%	277	4,934	-20.946%
2026-09-08	3.6000	3.6000	3.1000	3.2500	-5.797%	223	4,731	-28.000%
2026-09-04	3.3000	3.4500	3.2500	3.4500	-3.361%	230	4,504	-32.174%
2026-09-03	3.5000	3.7500	3.1500	3.5700	+7.207%	109	4,504	-34.454%
2026-09-02	3.3900	3.5500	3.3000	3.3300	-0.597%	44	4,502	-29.730%
2026-09-01	3.4000	3.5000	3.3000	3.3500	-6.944%	450	4,478	-30.149%
2026-08-31	3.8500	4.0000	3.6000	3.6000	-8.861%	386	4,486	-35.000%
2026-08-28	3.5000	3.9500	3.5000	3.9500	+16.176%	518	4,310	-40.759%
2026-08-27	3.5000	3.5000	3.3500	3.4000	-2.857%	197	4,038	-31.176%
2026-08-26	3.6400	3.7000	3.3500	3.5000	-7.895%	121	3,929	-33.143%
2026-08-25	4.1500	4.1500	3.7900	3.8000	-13.636%	166	3,822	-38.421%
2026-08-24	4.5500	4.6500	4.3900	4.4000	-1.566%	91	3,658	-46.818%
2026-08-21	4.3400	4.5700	4.3400	4.4700	+3.953%	49	3,636	-47.651%
2026-08-20	4.5000	4.5500	4.1500	4.3000	-9.474%	148	3,633	-45.581%
2026-08-19	4.5000	4.8000	4.5000	4.7500	+6.502%	75	3,539	-50.737%
2026-08-18	4.0400	4.5500	3.9000	4.4600	+15.844%	187	3,560	-47.534%
2026-08-17	4.1700	4.2000	3.7500	3.8500	-15.385%	507	3,610	-39.221%
2026-08-14	4.6600	5.0500	4.5500	4.5500	-8.081%	766	3,365	-48.571%
2026-08-13	4.6200	4.9500	4.5000	4.9500	+8.791%	373	3,230	-52.727%
2026-08-12	4.7500	4.7500	4.5500	4.5500	-8.635%	136	3,151	-48.571%
2026-08-11	4.9400	4.9800	4.7900	4.9800	-7.778%	150	3,028	-53.012%
2026-08-10	5.0300	5.4000	5.0300	5.4000	+3.846%	112	3,000	-56.667%
2026-08-07	5.3000	5.3000	5.2000	5.2000	-6.306%	2	3,054	-55.000%
2026-08-06	4.8500	5.5500	4.8500	5.5500	0.000%	173	3,052	-57.838%
2026-08-05	5.2500	5.5500	5.2500	5.5500	+5.916%	77	2,882	-57.838%
2026-08-04	5.3000	5.4700	5.2400	5.2400	-9.655%	27	2,915	-55.344%
2026-08-03	5.6000	5.8000	5.4100	5.8000	+9.434%	4	2,899	-59.655%
2026-07-31	5.3000	5.3000	5.2400	5.3000	0.000%	4	2,896	-55.849%
2026-07-30	5.2500	5.3000	5.2500	5.3000	-10.169%	11	2,896	-55.849%
2026-07-29	5.9000	5.9000	5.9000	5.9000	-5.751%	1	2,885	-60.339%
2026-07-28	6.0000	6.2600	5.8800	6.2600	+10.796%	40	2,884	-62.620%
2026-07-27	5.6300	5.6500	5.6000	5.6500	+3.291%	70	2,911	-58.584%
2026-07-24	5.1200	5.4700	5.0800	5.4700	+11.405%	7	2,922	-57.221%
2026-07-23	5.2900	5.5000	4.9100	4.9100	-11.532%	13	2,926	-52.342%
2026-07-22	5.9000	5.9000	5.2500	5.5500	-9.016%	15	2,917	-57.838%
2026-07-21	6.1000	6.1800	6.1000	6.1000	+1.667%	113	2,902	-61.639%
2026-07-20	6.1900	6.2000	6.0000	6.0000	-5.512%	13	2,882	-61.000%
2026-07-17	7.0000	7.0000	6.2000	6.3500	-7.299%	17	2,871	-63.150%
2026-07-16	6.6100	6.8700	6.4500	6.8500	+15.320%	79	2,871	-65.839%
2026-07-15	5.7500	6.1500	5.7500	5.9400	-2.623%	5	2,922	-60.606%
2026-07-14	6.6000	6.6000	5.7300	6.1000	-7.994%	99	2,919	-61.639%
2026-07-13	7.0100	7.0100	6.6300	6.6300	-2.212%	34	2,900	-64.706%
2026-07-10	5.9500	6.7800	5.9500	6.7800	+14.915%	196	2,869	-65.487%
2026-07-09	5.8000	6.0500	5.8000	5.9000	+1.724%	3	2,939	-60.339%
2026-07-08	5.5000	6.0200	5.5000	5.8000	-5.691%	282	2,936	-59.655%
2026-07-07	6.4500	6.4500	6.1500	6.1500	0.000%	5	2,979	-61.951%
2026-07-06	6.6000	7.9000	5.5700	6.1500	-7.519%	35	2,977	-61.951%
2026-07-02	7.0500	7.2500	6.5000	6.6500	+5.556%	68	2,955	-64.812%
2026-07-01	6.0000	6.3000	5.8000	6.3000	+8.621%	123	2,955	-62.857%
2026-06-30	5.5500	5.9000	5.5500	5.8000	+2.655%	218	2,862	-59.655%
2026-06-29	5.8000	5.8000	5.1500	5.6500	+5.607%	141	2,645	-58.584%
2026-06-26	5.0500	5.6000	5.0500	5.3500	+1.134%	240	2,525	-56.262%
2026-06-25	5.8500	5.8500	5.2900	5.2900	-9.573%	308	2,711	-55.766%
2026-06-24	6.0000	6.2500	5.2500	5.8500	-9.722%	74	2,418	-60.000%
2026-06-23	6.3000	6.6000	6.2000	6.4800	-1.818%	286	2,353	-63.889%
2026-06-22	7.3500	7.3500	6.6000	6.6000	-16.456%	14	2,115	-64.545%
2026-06-18	7.8900	7.9000	7.7500	7.9000	+8.219%	289	2,089	-70.380%
2026-06-17	8.0500	8.3000	7.3000	7.3000	-7.006%	19	2,089	-67.945%
2026-06-16	8.6500	8.6500	7.8500	7.8500	-3.086%	92	2,089	-70.191%
2026-06-15	8.4500	8.4500	7.9000	8.1000	+2.532%	1,051	1,341	-71.111%
2026-06-12	7.9200	8.3000	7.9000	7.9000	-8.671%	23	1,341	-70.380%
2026-06-11	7.9500	8.6500	7.6000	8.6500	+16.107%	71	1,341	-72.948%
2026-06-10	7.5800	7.5800	7.4500	7.4500	-3.871%	216	1,296	-68.591%
2026-06-09	7.2000	8.2000	7.2000	7.7500	+13.971%	161	1,156	-69.806%
2026-06-08	6.7000	7.6000	6.7000	6.8000	-2.857%	66	1,200	-65.588%
2026-06-05	7.0000	7.0000	6.5000	7.0000	+0.143%	43	1,201	-66.571%
2026-06-04	7.5000	7.5000	6.9900	6.9900	-5.413%	97	1,205	-66.524%
2026-06-03	7.3000	7.4000	7.2700	7.3900	+1.931%	48	1,144	-68.336%
2026-06-02	8.2700	8.2700	7.2300	7.2500	-17.614%	29	1,140	-67.724%
2026-06-01	8.4500	9.0000	8.4500	8.8000	+1.734%	41	1,121	-73.409%
2026-05-29	9.2500	9.2500	8.6000	8.6500	-8.947%	68	1,125	-72.948%
2026-05-28	8.5000	9.5600	8.5000	9.5000	+3.825%	80	1,131	-75.368%
2026-05-27	8.6000	9.1700	8.5000	9.1500	+16.117%	126	1,114	-74.426%
2026-05-26	7.5500	8.1800	6.9000	7.8800	+0.382%	59	1,205	-70.305%
2026-05-22	8.0000	8.0500	7.8500	7.8500	-1.875%	150	1,200	-70.191%
2026-05-21	7.5000	8.1600	7.5000	8.0000	+2.564%	41	1,294	-70.750%
2026-05-20	6.4000	7.9000	6.4000	7.8000	+13.869%	124	1,294	-70.000%
2026-05-19	6.8000	7.0500	6.6500	6.8500	-1.439%	38	1,251	-65.839%
2026-05-18	6.2300	6.9500	6.2000	6.9500	+4.511%	72	1,251	-66.331%
2026-05-15	6.3000	6.8500	6.3000	6.6500	+0.453%	26	1,251	-64.812%
2026-05-14	6.8500	6.8500	6.5900	6.6200	0.000%	88	1,208	-64.653%
2026-05-13	6.3000	6.6200	5.2500	6.6200	-0.451%	12	1,121	-64.653%
2026-05-12	6.4500	6.7000	6.4500	6.6500	+2.941%	124	1,121	-64.812%
2026-05-11	7.4500	7.4500	6.4600	6.4600	-13.867%	60	1,121	-63.777%
2026-05-08	7.4500	7.9500	7.3000	7.5000	-2.344%	31	996	-68.800%
2026-05-07	7.7500	7.7700	7.6800	7.6800	+1.722%	5	985	-69.531%
2026-05-06	7.5000	7.5500	7.0200	7.5500	+8.633%	44	985	-69.007%
2026-05-05	6.9500	7.0500	6.7000	6.9500	-2.113%	9	967	-66.331%
2026-05-04	7.6000	7.6000	7.1000	7.1000	-7.190%	18	958	-67.042%
2026-05-01	7.7100	7.8000	7.5000	7.6500	-0.649%	13	947	-69.412%
2026-04-30	7.5000	7.7900	7.2000	7.7000	+0.654%	12	947	-69.610%
2026-04-29	7.9700	7.9700	7.5200	7.6500	-2.795%	15	943	-69.412%
2026-04-28	8.0200	8.0200	7.8700	7.8700	-4.258%	19	954	-70.267%
2026-04-27	8.4200	8.4200	8.2200	8.2200	+5.520%	3	935	-71.533%
2026-04-24	8.4000	8.4500	7.7900	7.7900	-0.256%	42	932	-69.961%
2026-04-23	8.5500	8.5500	7.6900	7.8100	-6.467%	24	897	-70.038%
2026-04-22	8.9000	9.0000	8.3000	8.3500	-7.222%	98	886	-71.976%
2026-04-21	9.0000	9.0300	8.5400	9.0000	+1.124%	17	876	-74.000%
2026-04-20	8.5700	8.9000	8.4200	8.9000	+3.009%	25	876	-73.708%
2026-04-17	8.6800	8.9000	8.3900	8.6400	+2.735%	65	882	-72.917%
2026-04-16	8.8100	8.9500	8.3900	8.4100	-0.237%	150	871	-72.176%
2026-04-15	8.0000	8.8500	8.0000	8.4300	+15.479%	161	851	-72.242%
2026-04-14	7.3000	7.3700	6.9000	7.3000	+7.353%	106	829	-67.945%
2026-04-13	6.3000	6.8000	6.2500	6.8000	+6.250%	73	830	-65.588%
2026-04-10	7.1500	7.1500	6.2500	6.4000	-14.667%	142	758	-63.438%
2026-04-09	6.6900	7.5000	6.6900	7.5000	+8.069%	22	674	-68.800%
2026-04-08	7.2800	7.2800	6.9400	6.9400	+7.597%	15	657	-66.282%
2026-04-07	7.1600	7.1600	6.4500	6.4500	-12.245%	33	650	-63.721%
2026-04-06	7.3500	7.6500	7.1500	7.3500	-3.034%	44	653	-68.163%
2026-04-02	7.4000	7.5800	6.8000	7.5800	-3.439%	288	388	-69.129%
2026-04-01	8.8500	8.8500	7.7000	7.8500	-39.847%	317	388	-70.191%
2026-03-31	13.0500	13.0500	13.0500	13.0500	+4.819%	3	119	-82.069%
2026-03-30	12.4500	12.4500	12.4500	12.4500	+0.810%	1	119	-81.205%
2026-03-27	12.3500	12.3500	12.3500	12.3500	-3.516%	1	118	-81.053%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-10.238%	1	118	-81.719%
2026-03-25	14.2600	14.2600	14.2600	14.2600	+3.184%	1	117	-83.590%
2026-03-24	13.5000	13.8200	13.5000	13.8200	+0.509%	3	117	-83.068%
2026-03-20	13.7500	13.8000	13.6600	13.7500	-9.539%	70	114	-82.982%
2026-03-17	15.2000	15.2000	15.2000	15.2000	+2.703%	1	75	-84.605%
2026-03-16	14.2600	15.1400	14.2600	14.8000	+1.162%	4	75	-84.189%
2026-03-12	14.6300	14.6300	14.6300	14.6300	-4.379%	30	72	-84.005%
2026-03-11	15.3000	15.3000	15.3000	15.3000	-1.923%	1	42	-84.706%
2026-03-09	15.3000	15.6000	15.3000	15.6000	-7.418%	39	41	-85.000%
2026-03-05	17.6500	17.6500	16.8500	16.8500	-5.337%	5	76	-86.113%
2026-03-04	17.8000	17.8000	17.8000	17.8000	-3.523%	6	71	-86.854%
2026-03-03	18.6000	18.6000	17.8000	18.4500	-19.783%	38	77	-87.317%
2026-02-20	23.0000	23.0000	23.0000	23.0000	0.000%	6	50	-89.826%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+9.005%	2	50	-89.826%
2026-02-13	20.5000	21.1500	20.5000	21.1000	-1.171%	5	47	-88.910%
2026-02-06	21.3500	21.3500	21.3500	21.3500	+5.641%	1	47	-89.040%
2026-02-03	20.2100	20.2100	20.2100	20.2100	+1.303%	2	48	-88.422%
2026-01-29	20.0000	20.0000	19.9500	19.9500	-11.333%	20	50	-88.271%
2026-01-16	22.5000	22.5000	22.5000	22.5000	-1.747%	5	40	-89.600%
2026-01-15	22.9000	22.9000	22.8500	22.9000	-7.287%	7	40	-89.782%
2026-01-12	24.7000	24.7000	24.7000	24.7000	+4.484%	4	46	-90.526%
2026-01-09	23.6400	23.6400	23.6400	23.6400	-0.253%	2	42	-90.102%
2026-01-08	20.5000	23.7000	20.5000	23.7000	+1.717%	3	43	-90.127%
2026-01-05	23.3000	23.3000	23.3000	23.3000	+7.373%	25	54	-89.957%
2026-01-02	22.2500	22.2500	21.7000	21.7000	+7.160%	6	54	-89.217%
2025-12-30	20.0000	20.2500	20.0000	20.2500	+1.250%	4	55	-88.444%
2025-12-29	19.7100	20.0000	19.7100	20.0000	+17.647%	4	56	-88.300%
2025-12-23	16.6800	17.0000	16.6800	17.0000	+0.592%	2	52	-86.235%
2025-12-22	17.6000	17.6000	16.9000	16.9000	-8.152%	8	52	-86.154%
2025-12-19	18.2000	19.0000	18.0600	18.4000	-27.330%	24	44	-87.283%
2025-12-11	25.3200	25.3200	25.3200	25.3200	+5.720%	5	25	-90.758%
2025-12-10	23.9500	23.9500	23.9500	23.9500	+4.585%	10	20	-90.230%
2025-12-09	22.9000	22.9000	22.9000	22.9000	0.000%	10	10	-89.782%