Dark

NKE20270617C50
NKE Jun 17 2027 50.00 Call (NKE270617C00050000)
option OPRA

EOD

Jul 1, 2026

4.46+10.123%(+0.41)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.0500	4.7100	3.6500	4.4600	+10.123%	77	4,937	0.000%
2026-06-30	4.2000	4.2500	3.9200	4.0500	-5.814%	290	4,924	+10.123%
2026-06-29	4.0500	4.3000	3.8000	4.3000	+14.667%	91	4,774	+3.721%
2026-06-26	3.6000	4.1000	3.6000	3.7500	-1.316%	153	4,687	+18.933%
2026-06-25	4.2500	4.2500	3.7000	3.8000	-13.636%	81	4,757	+17.368%
2026-06-24	4.4000	4.5000	4.0900	4.4000	-5.376%	38	4,759	+1.364%
2026-06-23	4.8300	4.9500	4.5000	4.6500	-5.102%	108	4,725	-4.086%
2026-06-22	5.5000	5.5000	4.9000	4.9000	-20.325%	18	4,669	-8.980%
2026-06-18	5.6500	6.4500	5.6500	6.1500	+10.811%	28	4,609	-27.480%
2026-06-17	5.9700	6.2000	5.5000	5.5500	-7.500%	73	4,609	-19.640%
2026-06-16	6.1500	6.2600	6.0000	6.0000	0.000%	27	4,609	-25.667%
2026-06-15	6.2500	6.2500	6.0000	6.0000	0.000%	25	4,576	-25.667%
2026-06-12	6.0400	6.0400	6.0000	6.0000	-6.977%	19	4,576	-25.667%
2026-06-11	6.0500	6.4500	5.8000	6.4500	+11.207%	19	4,576	-30.853%
2026-06-10	5.9500	5.9500	5.6000	5.8000	-2.521%	572	4,566	-23.103%
2026-06-09	5.4000	6.0000	5.4000	5.9500	+10.390%	17	4,321	-25.042%
2026-06-08	5.0000	5.6000	4.9700	5.3900	+6.733%	74	4,310	-17.254%
2026-06-05	5.3400	5.5000	5.0000	5.0500	-4.356%	62	4,362	-11.683%
2026-06-04	5.4500	5.4500	5.2000	5.2800	-6.549%	14	4,347	-15.530%
2026-06-03	5.7000	5.7000	5.3000	5.6500	+2.727%	59	4,339	-21.062%
2026-06-02	6.6000	6.6000	5.5000	5.5000	-17.910%	42	4,387	-18.909%
2026-06-01	6.5000	7.0000	6.2500	6.7000	+2.290%	24	4,370	-33.433%
2026-05-29	6.9400	7.0700	6.5500	6.5500	-10.884%	79	4,368	-31.908%
2026-05-28	6.7000	7.4000	6.7000	7.3500	+10.860%	92	4,396	-39.320%
2026-05-27	6.8300	7.2000	6.6300	6.6300	+6.250%	51	4,438	-32.730%
2026-05-26	6.1000	6.2400	5.8600	6.2400	+3.654%	70	4,462	-28.526%
2026-05-22	6.0500	6.2000	6.0000	6.0200	-0.331%	36	4,476	-25.914%
2026-05-21	5.8000	6.2200	5.8000	6.0400	+0.667%	27	4,474	-26.159%
2026-05-20	4.9000	6.1000	4.9000	6.0000	+20.000%	95	4,474	-25.667%
2026-05-19	5.0000	5.4000	5.0000	5.0000	+1.010%	42	4,470	-10.800%
2026-05-18	4.6900	5.0300	4.6500	4.9500	+0.202%	16	4,470	-9.899%
2026-05-15	4.9000	5.2000	4.9000	4.9400	-3.137%	59	4,470	-9.717%
2026-05-14	5.2000	5.2000	5.0000	5.1000	+0.990%	40	4,451	-12.549%
2026-05-13	4.7000	5.0500	4.7000	5.0500	+2.642%	20	4,449	-11.683%
2026-05-12	4.9500	5.0000	4.7700	4.9200	-0.606%	38	4,449	-9.350%
2026-05-11	5.3500	6.9000	4.9000	4.9500	-11.449%	93	4,449	-9.899%
2026-05-08	5.7000	5.8000	5.5900	5.5900	-4.444%	14	4,421	-20.215%
2026-05-07	5.8000	5.8700	5.7500	5.8500	+5.405%	14	4,432	-23.761%
2026-05-06	5.6300	5.7000	5.3500	5.5500	+7.767%	42	4,429	-19.640%
2026-05-05	5.2000	5.3000	4.9500	5.1500	-1.341%	240	4,400	-13.398%
2026-05-04	5.6000	5.7500	5.2200	5.2200	-9.532%	81	4,436	-14.559%
2026-05-01	5.9200	5.9200	5.6000	5.7700	-1.368%	28	4,391	-22.704%
2026-04-30	5.6000	5.9000	5.3700	5.8500	+0.171%	23	4,391	-23.761%
2026-04-29	5.8500	5.8700	5.7000	5.8400	-2.667%	12	4,387	-23.630%
2026-04-28	6.6000	6.6000	5.9000	6.0000	-1.639%	26	4,382	-25.667%
2026-04-27	6.0900	6.4500	6.0500	6.1000	+2.694%	47	4,366	-26.885%
2026-04-24	6.3000	6.3000	5.8100	5.9400	+3.304%	102	4,381	-24.916%
2026-04-23	5.9500	6.2500	5.2000	5.7500	-9.449%	25	4,325	-22.435%
2026-04-22	6.8500	7.1000	6.3000	6.3500	-5.365%	23	4,312	-29.764%
2026-04-21	7.0000	7.0000	6.5200	6.7100	+0.149%	229	4,146	-33.532%
2026-04-20	6.3000	7.3000	6.3000	6.7000	+3.876%	95	4,146	-33.433%
2026-04-17	6.8000	6.8000	6.3000	6.4500	0.000%	76	4,073	-30.853%
2026-04-16	6.7800	7.0000	6.4000	6.4500	+0.781%	162	4,034	-30.853%
2026-04-15	6.0000	6.5300	5.9000	6.4000	+14.286%	334	3,962	-30.313%
2026-04-14	5.5000	5.6000	5.0500	5.6000	+11.554%	236	3,960	-20.357%
2026-04-13	4.7400	5.1500	4.5500	5.0200	+5.684%	3,115	3,823	-11.155%
2026-04-10	5.3000	5.3000	4.7500	4.7500	-13.479%	211	755	-6.105%
2026-04-09	4.9900	5.6500	4.9900	5.4900	+10.463%	145	566	-18.761%
2026-04-08	5.4000	5.4000	4.9500	4.9700	-1.584%	109	515	-10.262%
2026-04-07	5.0000	5.0500	4.7700	5.0500	-8.015%	33	437	-11.683%
2026-04-06	5.6500	5.7500	5.3800	5.4900	-2.832%	29	415	-18.761%
2026-04-02	5.5000	5.6500	5.2400	5.6500	-3.419%	37	377	-21.062%
2026-04-01	6.5000	6.5000	5.8500	5.8500	-45.933%	231	377	-23.761%
2026-03-31	10.6300	10.8200	10.6300	10.8200	+3.048%	2	198	-58.780%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+7.143%	15	196	-57.524%
2026-03-27	10.0800	10.0800	9.8000	9.8000	-4.203%	7	192	-54.490%
2026-03-26	10.2300	10.2300	10.2300	10.2300	-6.147%	2	189	-56.403%
2026-03-25	10.9200	10.9400	10.9000	10.9000	-0.909%	11	191	-59.083%
2026-03-23	11.0000	11.0000	11.0000	11.0000	+4.762%	1	190	-59.455%
2026-03-20	10.9000	11.0500	10.5000	10.5000	-4.110%	11	191	-57.524%
2026-03-19	11.1600	11.1600	10.8600	10.9500	-3.097%	31	191	-59.269%
2026-03-18	11.5000	11.5000	11.3000	11.3000	-7.377%	2	164	-60.531%
2026-03-17	12.3500	12.3500	12.2000	12.2000	+2.521%	3	162	-63.443%
2026-03-16	12.0500	12.0500	11.9000	11.9000	+4.661%	2	160	-62.521%
2026-03-13	11.3700	11.3700	11.3700	11.3700	-1.983%	1	159	-60.774%
2026-03-12	12.5000	12.5000	11.6000	11.6000	-7.200%	3	158	-61.552%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-1.575%	5	157	-64.320%
2026-03-10	13.0500	13.0500	12.7000	12.7000	0.000%	13	152	-64.882%
2026-03-09	12.5000	12.8000	12.3800	12.7000	-4.511%	24	163	-64.882%
2026-03-06	13.5200	13.5200	13.3000	13.3000	-6.601%	2	164	-66.466%
2026-03-05	14.0000	14.2400	13.8000	14.2400	-2.799%	13	162	-68.680%
2026-03-04	14.6500	14.6500	14.6500	14.6500	-2.007%	1	155	-69.556%
2026-03-03	14.5000	14.9500	14.5000	14.9500	-19.189%	2	154	-70.167%
2026-02-24	18.9700	19.1000	18.5000	18.5000	+5.413%	123	154	-75.892%
2026-02-23	17.5500	17.5500	17.5500	17.5500	-8.115%	3	114	-74.587%
2026-02-19	19.0000	19.1000	19.0000	19.1000	-2.051%	21	111	-76.649%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+10.482%	10	130	-77.128%
2026-02-09	17.8000	17.8000	17.6500	17.6500	-4.491%	4	140	-74.731%
2026-02-04	17.6000	18.4800	17.5500	18.4800	+15.356%	5	136	-75.866%
2026-02-03	16.0200	16.0200	16.0200	16.0200	+1.136%	2	137	-72.160%
2026-02-02	16.2800	16.2800	15.8400	15.8400	-1.920%	3	139	-71.843%
2026-01-30	16.1500	16.1500	16.1500	16.1500	-7.450%	3	136	-72.384%
2026-01-28	17.4500	17.6000	17.4500	17.4500	-2.296%	27	133	-74.441%
2026-01-27	18.0000	18.0000	17.8000	17.8600	-6.000%	8	111	-75.028%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+4.972%	1	112	-76.526%
2026-01-20	19.0000	19.4000	18.1000	18.1000	-13.604%	10	113	-75.359%
2026-01-14	21.0000	21.0000	20.9500	20.9500	-0.238%	15	103	-78.711%
2026-01-13	21.2800	21.2800	21.0000	21.0000	+3.960%	3	92	-78.762%
2026-01-12	20.2000	20.2000	20.2000	20.2000	-5.386%	2	89	-77.921%
2026-01-09	21.3500	21.3500	21.3500	21.3500	+4.401%	3	87	-79.110%
2026-01-08	20.4500	20.4500	20.4500	20.4500	+7.632%	5	84	-78.191%
2026-01-07	19.0100	19.0100	19.0000	19.0000	-6.404%	4	79	-76.526%
2026-01-05	20.0000	20.3000	20.0000	20.3000	+9.730%	5	80	-78.030%
2026-01-02	18.8000	18.8000	18.5000	18.5000	-3.040%	10	80	-75.892%
2025-12-31	19.3500	19.3500	19.0800	19.0800	+11.906%	4	72	-76.625%
2025-12-30	17.0500	17.0500	17.0500	17.0500	+1.187%	1	72	-73.842%
2025-12-26	15.9000	16.8500	15.9000	16.8500	+2.121%	28	71	-73.531%
2025-12-24	15.0400	16.5000	15.0400	16.5000	+21.056%	11	44	-72.970%
2025-12-23	13.6300	13.6300	13.6300	13.6300	-0.801%	2	44	-67.278%
2025-12-22	14.5000	14.5000	13.5500	13.7400	-7.162%	17	42	-67.540%
2025-12-19	15.7500	15.7500	14.8000	14.8000	-30.353%	15	26	-69.865%
2025-12-18	21.2500	21.2500	21.2500	21.2500	-6.839%	1	13	-79.012%
2025-12-15	22.8700	22.8700	22.8100	22.8100	+9.087%	8	12	-80.447%
2025-12-10	20.9100	20.9100	20.9100	20.9100	+2.000%	1	4	-78.670%
2025-12-09	19.6000	20.5000	19.6000	20.5000	-6.691%	3	4	-78.244%
2025-12-03	21.9700	21.9700	21.9700	21.9700	0.000%	1	1	-79.700%