Dark

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

EOD

Oct 1, 2026

1.36+0.741%(+0.01)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4500	1.5500	1.3600	1.3600	+0.741%	329	9,345	0.000%
2026-09-30	1.4200	1.4500	1.3200	1.3500	-6.897%	96	9,338	+0.741%
2026-09-29	1.6600	1.6600	1.3500	1.4500	-12.651%	165	9,343	-6.207%
2026-09-28	1.4800	1.7000	1.4800	1.6600	+10.667%	153	9,336	-18.072%
2026-09-25	1.3800	1.6000	1.3800	1.5000	-1.961%	309	9,338	-9.333%
2026-09-24	1.4200	1.5300	1.4200	1.5300	+2.000%	29	9,153	-11.111%
2026-09-23	1.6200	1.6200	1.4800	1.5000	-2.597%	205	9,149	-9.333%
2026-09-22	1.7500	1.7500	1.5300	1.5400	-5.521%	110	9,094	-11.688%
2026-09-21	1.4300	1.7500	1.4300	1.6300	+10.884%	100	9,084	-16.564%
2026-09-18	1.6400	1.7900	1.4300	1.4700	-16.000%	1,178	9,117	-7.483%
2026-09-17	1.6000	1.7500	1.4500	1.7500	+14.379%	550	8,193	-22.286%
2026-09-16	1.5300	1.6400	1.5000	1.5300	-3.165%	81	7,908	-11.111%
2026-09-15	1.7500	1.8900	1.5600	1.5800	-12.707%	135	7,867	-13.924%
2026-09-14	1.9000	1.9000	1.7500	1.8100	+1.685%	88	7,785	-24.862%
2026-09-11	1.7800	1.8300	1.7500	1.7800	-0.559%	132	7,799	-23.596%
2026-09-10	1.8700	1.9400	1.7900	1.7900	-9.137%	391	7,721	-24.022%
2026-09-09	2.1000	2.1000	1.9000	1.9700	-6.190%	800	7,721	-30.964%
2026-09-08	2.4500	2.4500	2.1000	2.1000	-5.830%	96	7,435	-35.238%
2026-09-04	2.2000	2.3200	2.1000	2.2300	-8.980%	21	7,421	-39.013%
2026-09-03	2.2000	2.4500	2.1900	2.4500	+15.023%	168	7,421	-44.490%
2026-09-02	2.2600	2.3900	2.1300	2.1300	-3.182%	85	7,442	-36.150%
2026-09-01	2.2900	2.5000	2.2000	2.2000	-10.204%	121	7,459	-38.182%
2026-08-31	2.5600	2.7200	2.3900	2.4500	-9.259%	393	7,390	-44.490%
2026-08-28	2.4500	2.7000	2.4500	2.7000	+15.880%	227	7,369	-49.630%
2026-08-27	2.4300	2.6000	2.2500	2.3300	-6.048%	174	7,308	-41.631%
2026-08-26	2.5200	2.5200	2.1600	2.4800	-4.615%	511	7,222	-45.161%
2026-08-25	2.5800	2.8800	2.5800	2.6000	-14.754%	378	7,100	-47.692%
2026-08-24	3.1500	3.2500	3.0000	3.0500	+0.329%	415	7,044	-55.410%
2026-08-21	2.9900	3.1500	2.9900	3.0400	-0.328%	233	7,254	-55.263%
2026-08-20	3.2500	3.2500	2.8800	3.0500	-7.576%	50	7,049	-55.410%
2026-08-19	3.1000	3.4000	3.1000	3.3000	+10.000%	210	7,043	-58.788%
2026-08-18	2.7700	3.1500	2.6800	3.0000	+12.360%	675	7,066	-54.667%
2026-08-17	2.9500	3.1500	2.5800	2.6700	-15.773%	1,117	7,112	-49.064%
2026-08-14	3.2000	3.3000	3.1500	3.1700	-6.765%	153	6,701	-57.098%
2026-08-13	3.2500	3.4600	3.1500	3.4000	+7.937%	67	6,744	-60.000%
2026-08-12	3.6000	3.6000	3.1500	3.1500	-5.970%	276	6,700	-56.825%
2026-08-11	3.3500	3.6000	3.3500	3.3500	-9.459%	98	6,702	-59.403%
2026-08-10	3.7400	3.8000	3.4500	3.7000	-0.804%	85	6,657	-63.243%
2026-08-07	3.8500	3.9000	3.7000	3.7300	-1.842%	108	6,637	-63.539%
2026-08-06	4.0000	4.0000	3.8000	3.8000	-5.000%	64	6,609	-64.211%
2026-08-05	3.8500	4.0000	3.7500	4.0000	+6.667%	17	6,628	-66.000%
2026-08-04	3.6000	3.9000	3.5000	3.7500	-9.639%	359	6,613	-63.733%
2026-08-03	3.8500	4.1500	3.8000	4.1500	+10.667%	169	6,379	-67.229%
2026-07-31	3.7500	3.8000	3.7000	3.7500	-2.089%	75	6,453	-63.733%
2026-07-30	3.9500	3.9500	3.6000	3.8300	-14.889%	14	6,440	-64.491%
2026-07-29	4.2500	4.5000	4.1000	4.5000	+4.651%	8	6,432	-69.778%
2026-07-28	4.2000	4.5800	4.2000	4.3000	+7.500%	337	6,434	-68.372%
2026-07-27	4.1500	4.1500	3.7000	4.0000	+3.359%	212	6,610	-66.000%
2026-07-24	3.6500	4.0000	3.6000	3.8700	+8.403%	239	6,446	-64.858%
2026-07-23	3.8000	3.8000	3.4500	3.5700	-7.273%	183	6,511	-61.905%
2026-07-22	4.0000	4.0000	3.7500	3.8500	-13.483%	152	6,489	-64.675%
2026-07-21	4.3800	4.4800	4.3100	4.4500	+2.064%	439	6,564	-69.438%
2026-07-20	4.5000	4.5000	4.2800	4.3600	-4.176%	24	6,433	-68.807%
2026-07-17	5.0000	5.0000	4.5500	4.5500	-8.081%	93	6,426	-70.110%
2026-07-16	4.6100	5.0000	4.6100	4.9500	+17.857%	132	6,388	-72.525%
2026-07-15	4.2500	4.5000	4.1000	4.2000	-1.176%	307	6,334	-67.619%
2026-07-14	4.5000	4.6500	4.0500	4.2500	-9.574%	111	6,336	-68.000%
2026-07-13	4.8000	5.0000	4.6500	4.7000	-2.083%	105	6,248	-71.064%
2026-07-10	4.3700	5.0000	4.1500	4.8000	+17.073%	170	6,178	-71.667%
2026-07-09	4.1400	4.2500	4.0000	4.1000	-3.981%	131	6,100	-66.829%
2026-07-08	4.2000	4.4000	3.9000	4.2700	-0.698%	489	5,985	-68.150%
2026-07-07	4.9500	4.9500	4.2000	4.3000	-3.371%	21	5,657	-68.372%
2026-07-06	4.3500	4.4500	3.9700	4.4500	-11.531%	1,515	5,640	-69.438%
2026-07-02	5.1000	5.5500	4.7000	5.0300	+12.780%	2,949	4,937	-72.962%
2026-07-01	4.0500	4.7100	3.6500	4.4600	+10.123%	77	4,937	-69.507%
2026-06-30	4.2000	4.2500	3.9200	4.0500	-5.814%	290	4,924	-66.420%
2026-06-29	4.0500	4.3000	3.8000	4.3000	+14.667%	91	4,774	-68.372%
2026-06-26	3.6000	4.1000	3.6000	3.7500	-1.316%	153	4,687	-63.733%
2026-06-25	4.2500	4.2500	3.7000	3.8000	-13.636%	81	4,757	-64.211%
2026-06-24	4.4000	4.5000	4.0900	4.4000	-5.376%	38	4,759	-69.091%
2026-06-23	4.8300	4.9500	4.5000	4.6500	-5.102%	108	4,725	-70.753%
2026-06-22	5.5000	5.5000	4.9000	4.9000	-20.325%	18	4,669	-72.245%
2026-06-18	5.6500	6.4500	5.6500	6.1500	+10.811%	28	4,609	-77.886%
2026-06-17	5.9700	6.2000	5.5000	5.5500	-7.500%	73	4,609	-75.495%
2026-06-16	6.1500	6.2600	6.0000	6.0000	0.000%	27	4,609	-77.333%
2026-06-15	6.2500	6.2500	6.0000	6.0000	0.000%	25	4,576	-77.333%
2026-06-12	6.0400	6.0400	6.0000	6.0000	-6.977%	19	4,576	-77.333%
2026-06-11	6.0500	6.4500	5.8000	6.4500	+11.207%	19	4,576	-78.915%
2026-06-10	5.9500	5.9500	5.6000	5.8000	-2.521%	572	4,566	-76.552%
2026-06-09	5.4000	6.0000	5.4000	5.9500	+10.390%	17	4,321	-77.143%
2026-06-08	5.0000	5.6000	4.9700	5.3900	+6.733%	74	4,310	-74.768%
2026-06-05	5.3400	5.5000	5.0000	5.0500	-4.356%	62	4,362	-73.069%
2026-06-04	5.4500	5.4500	5.2000	5.2800	-6.549%	14	4,347	-74.242%
2026-06-03	5.7000	5.7000	5.3000	5.6500	+2.727%	59	4,339	-75.929%
2026-06-02	6.6000	6.6000	5.5000	5.5000	-17.910%	42	4,387	-75.273%
2026-06-01	6.5000	7.0000	6.2500	6.7000	+2.290%	24	4,370	-79.701%
2026-05-29	6.9400	7.0700	6.5500	6.5500	-10.884%	79	4,368	-79.237%
2026-05-28	6.7000	7.4000	6.7000	7.3500	+10.860%	92	4,396	-81.497%
2026-05-27	6.8300	7.2000	6.6300	6.6300	+6.250%	51	4,438	-79.487%
2026-05-26	6.1000	6.2400	5.8600	6.2400	+3.654%	70	4,462	-78.205%
2026-05-22	6.0500	6.2000	6.0000	6.0200	-0.331%	36	4,476	-77.409%
2026-05-21	5.8000	6.2200	5.8000	6.0400	+0.667%	27	4,474	-77.483%
2026-05-20	4.9000	6.1000	4.9000	6.0000	+20.000%	95	4,474	-77.333%
2026-05-19	5.0000	5.4000	5.0000	5.0000	+1.010%	42	4,470	-72.800%
2026-05-18	4.6900	5.0300	4.6500	4.9500	+0.202%	16	4,470	-72.525%
2026-05-15	4.9000	5.2000	4.9000	4.9400	-3.137%	59	4,470	-72.470%
2026-05-14	5.2000	5.2000	5.0000	5.1000	+0.990%	40	4,451	-73.333%
2026-05-13	4.7000	5.0500	4.7000	5.0500	+2.642%	20	4,449	-73.069%
2026-05-12	4.9500	5.0000	4.7700	4.9200	-0.606%	38	4,449	-72.358%
2026-05-11	5.3500	6.9000	4.9000	4.9500	-11.449%	93	4,449	-72.525%
2026-05-08	5.7000	5.8000	5.5900	5.5900	-4.444%	14	4,421	-75.671%
2026-05-07	5.8000	5.8700	5.7500	5.8500	+5.405%	14	4,432	-76.752%
2026-05-06	5.6300	5.7000	5.3500	5.5500	+7.767%	42	4,429	-75.495%
2026-05-05	5.2000	5.3000	4.9500	5.1500	-1.341%	240	4,400	-73.592%
2026-05-04	5.6000	5.7500	5.2200	5.2200	-9.532%	81	4,436	-73.946%
2026-05-01	5.9200	5.9200	5.6000	5.7700	-1.368%	28	4,391	-76.430%
2026-04-30	5.6000	5.9000	5.3700	5.8500	+0.171%	23	4,391	-76.752%
2026-04-29	5.8500	5.8700	5.7000	5.8400	-2.667%	12	4,387	-76.712%
2026-04-28	6.6000	6.6000	5.9000	6.0000	-1.639%	26	4,382	-77.333%
2026-04-27	6.0900	6.4500	6.0500	6.1000	+2.694%	47	4,366	-77.705%
2026-04-24	6.3000	6.3000	5.8100	5.9400	+3.304%	102	4,381	-77.104%
2026-04-23	5.9500	6.2500	5.2000	5.7500	-9.449%	25	4,325	-76.348%
2026-04-22	6.8500	7.1000	6.3000	6.3500	-5.365%	23	4,312	-78.583%
2026-04-21	7.0000	7.0000	6.5200	6.7100	+0.149%	229	4,146	-79.732%
2026-04-20	6.3000	7.3000	6.3000	6.7000	+3.876%	95	4,146	-79.701%
2026-04-17	6.8000	6.8000	6.3000	6.4500	0.000%	76	4,073	-78.915%
2026-04-16	6.7800	7.0000	6.4000	6.4500	+0.781%	162	4,034	-78.915%
2026-04-15	6.0000	6.5300	5.9000	6.4000	+14.286%	334	3,962	-78.750%
2026-04-14	5.5000	5.6000	5.0500	5.6000	+11.554%	236	3,960	-75.714%
2026-04-13	4.7400	5.1500	4.5500	5.0200	+5.684%	3,115	3,823	-72.908%
2026-04-10	5.3000	5.3000	4.7500	4.7500	-13.479%	211	755	-71.368%
2026-04-09	4.9900	5.6500	4.9900	5.4900	+10.463%	145	566	-75.228%
2026-04-08	5.4000	5.4000	4.9500	4.9700	-1.584%	109	515	-72.636%
2026-04-07	5.0000	5.0500	4.7700	5.0500	-8.015%	33	437	-73.069%
2026-04-06	5.6500	5.7500	5.3800	5.4900	-2.832%	29	415	-75.228%
2026-04-02	5.5000	5.6500	5.2400	5.6500	-3.419%	37	377	-75.929%
2026-04-01	6.5000	6.5000	5.8500	5.8500	-45.933%	231	377	-76.752%
2026-03-31	10.6300	10.8200	10.6300	10.8200	+3.048%	2	198	-87.431%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+7.143%	15	196	-87.048%
2026-03-27	10.0800	10.0800	9.8000	9.8000	-4.203%	7	192	-86.122%
2026-03-26	10.2300	10.2300	10.2300	10.2300	-6.147%	2	189	-86.706%
2026-03-25	10.9200	10.9400	10.9000	10.9000	-0.909%	11	191	-87.523%
2026-03-23	11.0000	11.0000	11.0000	11.0000	+4.762%	1	190	-87.636%
2026-03-20	10.9000	11.0500	10.5000	10.5000	-4.110%	11	191	-87.048%
2026-03-19	11.1600	11.1600	10.8600	10.9500	-3.097%	31	191	-87.580%
2026-03-18	11.5000	11.5000	11.3000	11.3000	-7.377%	2	164	-87.965%
2026-03-17	12.3500	12.3500	12.2000	12.2000	+2.521%	3	162	-88.852%
2026-03-16	12.0500	12.0500	11.9000	11.9000	+4.661%	2	160	-88.571%
2026-03-13	11.3700	11.3700	11.3700	11.3700	-1.983%	1	159	-88.039%
2026-03-12	12.5000	12.5000	11.6000	11.6000	-7.200%	3	158	-88.276%
2026-03-11	12.5000	12.5000	12.5000	12.5000	-1.575%	5	157	-89.120%
2026-03-10	13.0500	13.0500	12.7000	12.7000	0.000%	13	152	-89.291%
2026-03-09	12.5000	12.8000	12.3800	12.7000	-4.511%	24	163	-89.291%
2026-03-06	13.5200	13.5200	13.3000	13.3000	-6.601%	2	164	-89.774%
2026-03-05	14.0000	14.2400	13.8000	14.2400	-2.799%	13	162	-90.449%
2026-03-04	14.6500	14.6500	14.6500	14.6500	-2.007%	1	155	-90.717%
2026-03-03	14.5000	14.9500	14.5000	14.9500	-19.189%	2	154	-90.903%
2026-02-24	18.9700	19.1000	18.5000	18.5000	+5.413%	123	154	-92.649%
2026-02-23	17.5500	17.5500	17.5500	17.5500	-8.115%	3	114	-92.251%
2026-02-19	19.0000	19.1000	19.0000	19.1000	-2.051%	21	111	-92.880%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+10.482%	10	130	-93.026%
2026-02-09	17.8000	17.8000	17.6500	17.6500	-4.491%	4	140	-92.295%
2026-02-04	17.6000	18.4800	17.5500	18.4800	+15.356%	5	136	-92.641%
2026-02-03	16.0200	16.0200	16.0200	16.0200	+1.136%	2	137	-91.511%
2026-02-02	16.2800	16.2800	15.8400	15.8400	-1.920%	3	139	-91.414%
2026-01-30	16.1500	16.1500	16.1500	16.1500	-7.450%	3	136	-91.579%
2026-01-28	17.4500	17.6000	17.4500	17.4500	-2.296%	27	133	-92.206%
2026-01-27	18.0000	18.0000	17.8000	17.8600	-6.000%	8	111	-92.385%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+4.972%	1	112	-92.842%
2026-01-20	19.0000	19.4000	18.1000	18.1000	-13.604%	10	113	-92.486%
2026-01-14	21.0000	21.0000	20.9500	20.9500	-0.238%	15	103	-93.508%
2026-01-13	21.2800	21.2800	21.0000	21.0000	+3.960%	3	92	-93.524%
2026-01-12	20.2000	20.2000	20.2000	20.2000	-5.386%	2	89	-93.267%
2026-01-09	21.3500	21.3500	21.3500	21.3500	+4.401%	3	87	-93.630%
2026-01-08	20.4500	20.4500	20.4500	20.4500	+7.632%	5	84	-93.350%
2026-01-07	19.0100	19.0100	19.0000	19.0000	-6.404%	4	79	-92.842%
2026-01-05	20.0000	20.3000	20.0000	20.3000	+9.730%	5	80	-93.300%
2026-01-02	18.8000	18.8000	18.5000	18.5000	-3.040%	10	80	-92.649%
2025-12-31	19.3500	19.3500	19.0800	19.0800	+11.906%	4	72	-92.872%
2025-12-30	17.0500	17.0500	17.0500	17.0500	+1.187%	1	72	-92.023%
2025-12-26	15.9000	16.8500	15.9000	16.8500	+2.121%	28	71	-91.929%
2025-12-24	15.0400	16.5000	15.0400	16.5000	+21.056%	11	44	-91.758%
2025-12-23	13.6300	13.6300	13.6300	13.6300	-0.801%	2	44	-90.022%
2025-12-22	14.5000	14.5000	13.5500	13.7400	-7.162%	17	42	-90.102%
2025-12-19	15.7500	15.7500	14.8000	14.8000	-30.353%	15	26	-90.811%
2025-12-18	21.2500	21.2500	21.2500	21.2500	-6.839%	1	13	-93.600%
2025-12-15	22.8700	22.8700	22.8100	22.8100	+9.087%	8	12	-94.038%
2025-12-10	20.9100	20.9100	20.9100	20.9100	+2.000%	1	4	-93.496%
2025-12-09	19.6000	20.5000	19.6000	20.5000	-6.691%	3	4	-93.366%
2025-12-03	21.9700	21.9700	21.9700	21.9700	0.000%	1	1	-93.810%