Dark

NKE20270617C55
NKE Jun 17 2027 55.00 Call (NKE270617C00055000)
option OPRA

EOD

Oct 1, 2026

0.90000.000%(0.0000)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	1.0000	0.9000	0.9000	0.000%	83	5,441	0.000%
2026-09-30	0.9600	0.9600	0.9000	0.9000	0.000%	3	5,445	0.000%
2026-09-29	1.0100	1.0100	0.9000	0.9000	-14.286%	3,518	5,445	0.000%
2026-09-28	0.9900	1.1200	0.9100	1.0500	+5.000%	61	6,065	-14.286%
2026-09-25	0.8800	1.0600	0.7200	1.0000	0.000%	78	6,037	-10.000%
2026-09-24	1.0000	1.0000	1.0000	1.0000	+2.041%	6	5,970	-10.000%
2026-09-23	1.0200	1.0200	0.9800	0.9800	-8.411%	5	5,969	-8.163%
2026-09-22	1.1500	1.1500	1.0100	1.0700	0.000%	52	5,968	-15.888%
2026-09-21	0.9500	1.0700	0.9500	1.0700	+8.081%	8	5,948	-15.888%
2026-09-18	1.0600	1.0700	0.9300	0.9900	-13.913%	1,123	5,948	-9.091%
2026-09-17	1.2000	1.2000	0.9700	1.1500	+15.000%	446	5,201	-21.739%
2026-09-16	1.1000	1.1000	1.0000	1.0000	-3.846%	17	5,158	-10.000%
2026-09-15	1.1000	1.1000	1.0000	1.0400	-11.864%	88	5,149	-13.462%
2026-09-14	1.2000	1.2400	1.1800	1.1800	-0.840%	8	5,189	-23.729%
2026-09-11	1.2000	1.2000	1.1500	1.1900	-0.833%	25	5,187	-24.370%
2026-09-10	1.2900	1.2900	1.2000	1.2000	-5.512%	145	5,200	-25.000%
2026-09-09	1.3800	1.3900	1.2700	1.2700	-13.605%	13	5,198	-29.134%
2026-09-08	1.7000	1.7000	1.4500	1.4700	-6.369%	52	5,193	-38.776%
2026-09-04	1.4500	1.5700	1.4500	1.5700	-2.484%	113	5,052	-42.675%
2026-09-03	1.5100	1.6100	1.5000	1.6100	+8.054%	11	5,052	-44.099%
2026-09-02	1.5600	1.5900	1.4800	1.4900	-2.614%	8	5,042	-39.597%
2026-09-01	1.5600	1.5600	1.5000	1.5300	-7.831%	32	5,038	-41.176%
2026-08-31	1.8500	1.8500	1.6600	1.6600	-8.287%	7	5,015	-45.783%
2026-08-28	1.7200	1.8100	1.7000	1.8100	+13.836%	5	5,010	-50.276%
2026-08-27	1.6000	1.6500	1.5200	1.5900	0.000%	118	5,008	-43.396%
2026-08-26	1.7000	1.7100	1.5000	1.5900	-10.674%	62	4,951	-43.396%
2026-08-25	1.7500	2.0000	1.5200	1.7800	-15.238%	55	4,904	-49.438%
2026-08-24	2.1600	2.2000	2.1000	2.1000	+0.478%	13	4,876	-57.143%
2026-08-21	2.2600	2.2600	2.0900	2.0900	+2.956%	17	4,873	-56.938%
2026-08-20	2.0000	2.0300	1.9500	2.0300	-11.739%	24	4,883	-55.665%
2026-08-19	2.1500	2.3000	2.1500	2.3000	+6.977%	37	4,864	-60.870%
2026-08-18	1.8500	2.1500	1.8300	2.1500	+16.216%	38	4,835	-58.140%
2026-08-17	2.0000	2.0000	1.7900	1.8500	-13.953%	178	4,809	-51.351%
2026-08-14	2.3100	2.3100	2.1500	2.1500	-8.898%	32	4,665	-58.140%
2026-08-13	2.2500	2.3600	2.2500	2.3600	+7.763%	91	4,643	-61.864%
2026-08-12	2.2200	2.3000	2.1800	2.1900	-6.410%	25	4,565	-58.904%
2026-08-11	2.4600	2.4600	2.3400	2.3400	-10.687%	37	4,546	-61.538%
2026-08-10	2.6000	2.7000	2.4000	2.6200	+4.800%	66	4,509	-65.649%
2026-08-05	2.7400	2.7400	2.5000	2.5000	-4.943%	5	4,511	-64.000%
2026-08-04	2.7100	2.8000	2.6300	2.6300	-6.406%	16	4,516	-65.779%
2026-08-03	2.8100	2.8100	2.8100	2.8100	+11.508%	1	4,502	-67.972%
2026-07-31	2.5500	2.6000	2.5200	2.5200	-10.000%	17	4,501	-64.286%
2026-07-30	2.4800	2.8000	2.4800	2.8000	-9.677%	52	4,516	-67.857%
2026-07-29	2.9800	3.1500	2.9300	3.1000	+3.679%	10	4,493	-70.968%
2026-07-28	3.1000	3.2000	2.9900	2.9900	+6.028%	59	4,494	-69.900%
2026-07-27	2.6000	2.8400	2.6000	2.8200	+1.075%	12	4,538	-68.085%
2026-07-24	2.9000	2.9000	2.6500	2.7900	+10.277%	32	4,549	-67.742%
2026-07-23	2.9300	2.9300	2.4100	2.5300	-7.664%	22	4,519	-64.427%
2026-07-22	2.7000	2.7400	2.5100	2.7400	-13.016%	6	4,504	-67.153%
2026-07-21	3.2000	3.2000	3.1500	3.1500	+1.613%	5	4,504	-71.429%
2026-07-20	3.0000	3.1000	3.0000	3.1000	-7.463%	2	4,500	-70.968%
2026-07-17	3.3500	3.6000	3.3000	3.3500	-5.099%	18	4,502	-73.134%
2026-07-16	3.1500	3.5300	3.1500	3.5300	+19.661%	23	4,502	-74.504%
2026-07-15	2.9300	3.1000	2.9300	2.9500	-2.318%	10	4,525	-69.492%
2026-07-14	3.3600	3.3600	2.8800	3.0200	-8.485%	1,010	4,521	-70.199%
2026-07-13	3.5000	3.7000	3.3000	3.3000	-4.899%	48	3,585	-72.727%
2026-07-10	3.1700	3.6500	3.1700	3.4700	+16.835%	2,591	3,568	-74.063%
2026-07-09	2.9700	2.9700	2.9700	2.9700	-0.336%	3	1,054	-69.697%
2026-07-08	2.8500	3.2500	2.8500	2.9800	-7.740%	88	1,052	-69.799%
2026-07-07	3.2300	3.2300	3.2300	3.2300	+4.531%	20	1,115	-72.136%
2026-07-06	3.2000	3.2000	3.0900	3.0900	-12.958%	9	1,115	-70.874%
2026-07-02	3.5500	3.8200	3.4000	3.5500	+11.987%	21	1,113	-74.648%
2026-07-01	3.1100	3.4000	3.0200	3.1700	+3.934%	184	1,113	-71.609%
2026-06-30	3.0800	3.1900	2.8900	3.0500	+1.667%	476	1,169	-70.492%
2026-06-29	2.9800	3.0000	2.9800	3.0000	+15.385%	7	1,489	-70.000%
2026-06-26	2.7100	2.8900	2.4800	2.6000	-5.455%	39	1,483	-65.385%
2026-06-25	3.1500	3.1500	2.6400	2.7500	-11.576%	147	1,486	-67.273%
2026-06-24	3.0800	3.3500	3.0700	3.1100	-11.143%	142	1,415	-71.061%
2026-06-23	3.4700	3.6000	3.3000	3.5000	-4.110%	35	1,458	-74.286%
2026-06-22	4.0000	4.0000	3.6000	3.6500	-21.166%	24	1,425	-75.342%
2026-06-18	4.1500	4.6700	4.1500	4.6300	+11.298%	28	1,418	-80.562%
2026-06-17	4.5000	4.7000	4.1600	4.1600	-7.556%	23	1,418	-78.365%
2026-06-16	4.6300	4.6300	4.5000	4.5000	0.000%	2	1,418	-80.000%
2026-06-15	4.7000	4.7000	4.4600	4.5000	-0.881%	3	1,411	-80.000%
2026-06-12	4.7400	4.7400	4.5400	4.5400	-1.732%	5	1,411	-80.176%
2026-06-11	4.5000	4.6200	4.4700	4.6200	+7.442%	11	1,411	-80.519%
2026-06-10	4.3300	4.5000	4.3000	4.3000	-1.376%	11	1,420	-79.070%
2026-06-09	4.4700	4.5300	4.3600	4.3600	+3.810%	3	1,409	-79.358%
2026-06-08	4.1500	4.2000	4.1500	4.2000	+10.818%	6	1,406	-78.571%
2026-06-05	4.0400	4.0400	3.7500	3.7900	-4.051%	90	1,400	-76.253%
2026-06-04	3.9500	3.9500	3.9500	3.9500	-8.140%	1	1,422	-77.215%
2026-06-03	4.2000	4.3000	4.1200	4.3000	+2.381%	58	1,422	-79.070%
2026-06-02	4.3000	4.3000	4.2000	4.2000	-19.231%	8	1,460	-78.571%
2026-06-01	4.9800	5.4500	4.9800	5.2000	+0.775%	44	1,452	-82.692%
2026-05-29	5.5000	5.5000	5.1600	5.1600	-8.348%	53	1,474	-82.558%
2026-05-28	5.5000	5.6300	5.5000	5.6300	+10.392%	4	1,421	-84.014%
2026-05-27	5.1500	5.5400	5.1000	5.1000	+10.870%	13	1,419	-82.353%
2026-05-26	4.5000	4.7600	4.5000	4.6000	-2.335%	23	1,429	-80.435%
2026-05-22	4.7500	4.7500	4.5000	4.7100	-1.875%	6	1,422	-80.892%
2026-05-21	4.7000	4.8000	4.5500	4.8000	+3.226%	13	1,420	-81.250%
2026-05-20	3.9000	4.6800	3.9000	4.6500	+17.722%	12	1,420	-80.645%
2026-05-19	4.1100	4.1100	3.9500	3.9500	+1.282%	9	1,405	-77.215%
2026-05-18	3.5500	3.9000	3.5500	3.9000	0.000%	25	1,405	-76.923%
2026-05-15	3.6800	3.9000	3.6500	3.9000	+1.299%	19	1,405	-76.923%
2026-05-14	3.8500	3.9000	3.8500	3.8500	+0.522%	5	1,411	-76.623%
2026-05-13	3.8300	3.8700	3.8300	3.8300	+3.514%	50	1,364	-76.501%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-9.756%	3	1,364	-75.676%
2026-05-11	4.2000	4.2000	4.1000	4.1000	-4.651%	2	1,364	-78.049%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-2.715%	51	1,359	-79.070%
2026-05-07	4.3500	4.4700	4.3300	4.4200	+15.405%	600	1,408	-79.638%
2026-05-05	4.0000	4.0000	3.6000	3.8300	-4.010%	27	823	-76.501%
2026-05-04	4.2500	4.2500	3.9700	3.9900	-8.276%	53	824	-77.444%
2026-05-01	4.4000	4.4700	4.3500	4.3500	+4.819%	11	765	-79.310%
2026-04-30	4.1500	4.1500	4.1500	4.1500	-3.488%	1	765	-78.313%
2026-04-29	4.2000	4.3000	4.2000	4.3000	-3.371%	51	765	-79.070%
2026-04-28	4.5000	4.6500	4.4300	4.4500	-4.095%	109	716	-79.775%
2026-04-27	4.6000	4.7500	4.1500	4.6400	+4.505%	21	650	-80.603%
2026-04-24	4.4000	4.7000	4.4000	4.4400	+0.452%	45	670	-79.730%
2026-04-23	4.6000	4.6000	4.4200	4.4200	-10.163%	6	647	-79.638%
2026-04-22	4.9000	4.9500	4.8500	4.9200	-5.385%	37	647	-81.707%
2026-04-21	5.3100	5.4400	5.0600	5.2000	+0.386%	49	583	-82.692%
2026-04-20	4.7900	5.7500	4.7000	5.1800	+7.917%	70	583	-82.625%
2026-04-17	4.9500	5.0000	4.8000	4.8000	-1.031%	61	553	-81.250%
2026-04-16	5.4500	5.4500	4.8000	4.8500	+0.414%	55	590	-81.443%
2026-04-15	4.5000	5.0000	4.4900	4.8300	+7.333%	86	557	-81.366%
2026-04-14	3.7500	4.5000	3.7000	4.5000	+28.571%	13	522	-80.000%
2026-04-13	3.4500	3.5000	3.4500	3.5000	-2.235%	22	516	-74.286%
2026-04-10	4.0000	4.0000	3.5500	3.5800	-13.317%	27	494	-74.860%
2026-04-09	3.7000	4.1500	3.5000	4.1300	+13.151%	18	467	-78.208%
2026-04-08	3.9700	4.0300	3.6500	3.6500	-1.351%	15	459	-75.342%
2026-04-07	3.6500	3.7000	3.5300	3.7000	-8.642%	121	448	-75.676%
2026-04-06	4.4500	4.4500	4.0000	4.0500	-3.571%	11	456	-77.778%
2026-04-02	4.0000	4.3000	3.8500	4.2000	-4.762%	268	311	-78.571%
2026-04-01	5.0000	5.0000	4.4100	4.4100	-48.601%	142	311	-79.592%
2026-03-31	8.2100	8.5800	8.2000	8.5800	+11.719%	12	217	-89.510%
2026-03-27	8.0000	8.1000	7.6800	7.6800	-6.112%	9	215	-88.281%
2026-03-26	8.9000	8.9000	8.1800	8.1800	-2.619%	13	208	-88.998%
2026-03-25	8.4000	8.4000	8.4000	8.4000	+1.818%	1	195	-89.286%
2026-03-24	8.2500	8.2500	8.2500	8.2500	+0.121%	1	194	-89.091%
2026-03-20	8.8100	8.8500	8.2400	8.2400	-6.576%	26	193	-89.078%
2026-03-19	8.5000	8.8200	8.5000	8.8200	-11.623%	18	169	-89.796%
2026-03-18	9.1000	9.9800	8.9000	9.9800	+2.887%	7	159	-90.982%
2026-03-17	9.7000	9.8000	9.7000	9.7000	+2.105%	13	154	-90.722%
2026-03-16	9.5000	9.7200	9.5000	9.5000	+1.604%	9	162	-90.526%
2026-03-13	9.1000	9.3500	9.1000	9.3500	+1.190%	12	153	-90.374%
2026-03-12	9.6000	9.6000	9.2400	9.2400	-10.029%	28	141	-90.260%
2026-03-11	11.1200	11.1200	10.0000	10.2700	-4.907%	35	114	-91.237%
2026-03-10	10.7000	10.8000	10.3800	10.8000	+5.882%	7	81	-91.667%
2026-03-09	10.3700	10.3700	9.9200	10.2000	-6.336%	13	76	-91.176%
2026-03-06	10.8900	10.8900	10.8900	10.8900	-3.114%	10	64	-91.736%
2026-03-05	11.5000	11.5000	11.2400	11.2400	-17.414%	11	54	-91.993%
2026-02-27	13.6100	13.6100	13.6100	13.6100	-9.206%	1	43	-93.387%
2026-02-20	14.9900	14.9900	14.9900	14.9900	-5.545%	25	43	-93.996%
2026-02-19	15.8700	15.8700	15.8700	15.8700	+7.230%	1	18	-94.329%
2026-02-17	14.8000	14.8000	14.8000	14.8000	+0.068%	1	19	-93.919%
2026-02-09	15.2000	15.2000	14.7900	14.7900	-3.648%	2	20	-93.915%
2026-02-05	15.3500	15.3500	15.3500	15.3500	+9.253%	2	18	-94.137%
2026-01-29	14.0500	14.0500	14.0500	14.0500	-11.076%	1	17	-93.594%
2026-01-27	15.8000	15.8000	15.8000	15.8000	-12.320%	1	16	-94.304%
2026-01-13	18.0200	18.0200	18.0200	18.0200	+2.386%	1	17	-95.006%
2026-01-09	17.6000	17.6000	17.6000	17.6000	+18.678%	1	17	-94.886%
2026-01-08	14.8300	14.8300	14.8300	14.8300	-6.612%	4	18	-93.931%
2026-01-07	16.3000	16.3000	15.8800	15.8800	-7.889%	2	18	-94.332%
2026-01-06	17.3000	17.3000	17.2400	17.2400	+2.864%	2	16	-94.780%
2026-01-05	16.2600	16.7600	16.2600	16.7600	+19.119%	2	17	-94.630%
2025-12-30	14.0700	14.0700	14.0700	14.0700	+4.222%	1	15	-93.603%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+22.727%	2	12	-93.333%
2025-12-23	12.0000	12.0000	11.0000	11.0000	-2.655%	2	12	-91.818%
2025-12-22	11.9600	11.9600	10.9000	11.3000	-14.717%	5	10	-92.035%
2025-12-19	12.8800	13.7500	12.8800	13.2500	-32.190%	7	9	-93.208%
2025-12-15	19.5400	19.5400	19.5400	19.5400	0.000%	5	5	-95.394%