Dark

NKE20270617C70
NKE Jun 17 2027 70.00 Call (NKE270617C00070000)
option OPRA

EOD

Oct 1, 2026

0.3200-5.882%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3200	0.3200	0.3200	-5.882%	2	2,700	0.000%
2026-09-30	0.3400	0.3400	0.3400	0.3400	+3.030%	10	2,698	-5.882%
2026-09-29	0.3700	0.3700	0.3300	0.3300	-10.811%	31	2,688	-3.030%
2026-09-28	0.3700	0.3900	0.3700	0.3700	+2.778%	11	2,663	-13.514%
2026-09-25	0.3600	0.3600	0.3600	0.3600	0.000%	7	2,655	-11.111%
2026-09-24	0.3600	0.3600	0.3600	0.3600	+9.091%	1	2,657	-11.111%
2026-09-23	0.3600	0.3600	0.3100	0.3300	-17.500%	37	2,657	-3.030%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+5.263%	1	2,694	-20.000%
2026-09-21	0.3600	0.3800	0.3600	0.3800	+5.556%	22	2,695	-15.789%
2026-09-17	0.3600	0.3600	0.3600	0.3600	-2.703%	20	2,695	-11.111%
2026-09-16	0.3700	0.3700	0.3700	0.3700	0.000%	6	2,675	-13.514%
2026-09-15	0.3900	0.3900	0.3500	0.3700	-9.756%	28	2,669	-13.514%
2026-09-14	0.4000	0.4500	0.4000	0.4100	+2.500%	214	2,685	-21.951%
2026-09-11	0.4200	0.4500	0.4000	0.4000	-6.977%	42	2,879	-20.000%
2026-09-10	0.4700	0.5000	0.4300	0.4300	-8.511%	18	2,891	-25.581%
2026-09-09	0.4500	0.4700	0.4500	0.4700	-11.321%	3	2,887	-31.915%
2026-09-08	0.5300	0.5300	0.5100	0.5300	-8.621%	53	2,888	-39.623%
2026-09-04	0.5800	0.5800	0.5800	0.5800	-6.452%	2	2,888	-44.828%
2026-09-03	0.6000	0.6200	0.5200	0.6200	+12.727%	41	2,888	-48.387%
2026-09-02	0.5700	0.5700	0.5500	0.5500	0.000%	4	2,877	-41.818%
2026-09-01	0.5500	0.5500	0.5400	0.5500	-5.172%	37	2,877	-41.818%
2026-08-31	0.6400	0.6500	0.5800	0.5800	-4.918%	125	2,878	-44.828%
2026-08-28	0.6800	0.6800	0.5900	0.6100	+7.018%	20	2,815	-47.541%
2026-08-27	0.6000	0.6500	0.5600	0.5700	-3.390%	77	2,800	-43.860%
2026-08-26	0.7500	0.7500	0.5700	0.5900	-7.813%	398	2,724	-45.763%
2026-08-25	0.6300	0.7100	0.6300	0.6400	-26.437%	319	2,331	-50.000%
2026-08-24	0.7800	0.8700	0.7600	0.8700	+8.750%	3	2,016	-63.218%
2026-08-21	0.7800	0.8000	0.7800	0.8000	0.000%	46	2,015	-60.000%
2026-08-20	0.7300	0.8000	0.7200	0.8000	-4.762%	175	1,973	-60.000%
2026-08-19	0.8400	0.8400	0.8400	0.8400	+6.329%	1	1,800	-61.905%
2026-08-18	0.6700	0.8000	0.6700	0.7900	+16.176%	92	1,799	-59.494%
2026-08-17	0.7000	0.7500	0.6200	0.6800	-12.821%	66	1,725	-52.941%
2026-08-14	0.7600	0.8200	0.7600	0.7800	-3.704%	17	1,681	-58.974%
2026-08-13	0.8300	0.8300	0.7600	0.8100	-2.410%	11	1,676	-60.494%
2026-08-12	0.8000	0.8300	0.7800	0.8300	-2.353%	64	1,668	-61.446%
2026-08-11	1.0000	1.0000	0.8500	0.8500	-17.476%	50	1,604	-62.353%
2026-08-10	0.9600	1.0300	0.9600	1.0300	+10.753%	10	1,554	-68.932%
2026-08-07	0.9300	0.9300	0.9300	0.9300	-7.921%	1	1,544	-65.591%
2026-08-06	0.9000	1.1200	0.9000	1.0100	+5.208%	19	1,544	-68.317%
2026-08-05	0.9600	0.9600	0.9600	0.9600	-8.571%	5	1,539	-66.667%
2026-08-04	0.9900	1.0500	0.9200	1.0500	-4.545%	40	1,534	-69.524%
2026-08-03	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,501	-70.909%
2026-07-31	1.1000	1.1000	1.0000	1.0000	-9.091%	2	1,501	-68.000%
2026-07-30	1.0000	1.1000	1.0000	1.1000	-2.655%	7	1,500	-70.909%
2026-07-28	1.1300	1.1300	1.1300	1.1300	+24.176%	1	1,501	-71.681%
2026-07-23	0.9900	0.9900	0.9000	0.9100	-13.333%	15	1,502	-64.835%
2026-07-22	1.0700	1.0700	1.0500	1.0500	-9.483%	2	1,494	-69.524%
2026-07-21	1.1600	1.1600	1.1600	1.1600	-3.333%	1	1,494	-72.414%
2026-07-20	1.2000	1.2000	1.2000	1.2000	-3.226%	10	1,494	-73.333%
2026-07-17	1.4000	1.4000	1.2200	1.2400	+3.333%	6	1,504	-74.194%
2026-07-14	1.1000	1.2000	1.0900	1.2000	-7.692%	10	1,505	-73.333%
2026-07-13	1.3000	1.3600	1.3000	1.3000	+8.333%	237	1,507	-75.385%
2026-07-10	1.2800	1.2800	1.1900	1.2000	+9.091%	11	1,672	-73.333%
2026-07-09	1.1000	1.2000	1.1000	1.1000	0.000%	420	1,679	-70.909%
2026-07-08	1.1100	1.1100	1.1000	1.1000	-12.000%	2	1,750	-70.909%
2026-07-07	1.2500	1.2500	1.2500	1.2500	+0.806%	5	1,749	-74.400%
2026-07-06	1.3000	1.3000	1.1900	1.2400	-8.824%	53	1,754	-74.194%
2026-07-02	1.7000	1.7000	1.2600	1.3600	-6.207%	321	1,565	-76.471%
2026-07-01	1.4100	1.4500	1.3100	1.4500	+13.281%	22	1,565	-77.931%
2026-06-30	1.3000	1.3300	1.1200	1.2800	+7.563%	31	1,560	-75.000%
2026-06-29	1.2000	1.2000	1.1900	1.1900	-1.653%	3	1,555	-73.109%
2026-06-26	1.4400	1.4400	1.1600	1.2100	+10.000%	10	1,552	-73.554%
2026-06-25	1.2600	1.2600	1.0900	1.1000	-12.698%	74	1,550	-70.909%
2026-06-24	1.3800	1.3800	1.2600	1.2600	-13.699%	7	1,487	-74.603%
2026-06-23	1.4600	1.4600	1.4600	1.4600	-11.515%	3	1,486	-78.082%
2026-06-22	1.7600	1.7600	1.6500	1.6500	-13.158%	29	1,489	-80.606%
2026-06-18	1.9000	1.9200	1.9000	1.9000	-5.473%	22	1,518	-83.158%
2026-06-17	2.0000	2.0100	2.0000	2.0100	+0.500%	11	1,518	-84.080%
2026-06-16	1.8400	2.1500	1.8300	2.0000	+8.696%	110	1,518	-84.000%
2026-06-15	2.2000	2.2000	1.8400	1.8400	-10.244%	145	1,637	-82.609%
2026-06-12	2.1000	2.1500	2.0500	2.0500	-0.485%	49	1,637	-84.390%
2026-06-11	1.9800	2.0600	1.9600	2.0600	+5.641%	112	1,637	-84.466%
2026-06-10	1.9300	1.9500	1.9200	1.9500	-1.515%	8	1,645	-83.590%
2026-06-09	2.0500	2.1500	1.9500	1.9800	+13.143%	57	1,642	-83.838%
2026-06-08	1.8000	1.9300	1.7500	1.7500	-2.778%	107	1,675	-81.714%
2026-06-05	1.8000	1.8000	1.8000	1.8000	0.000%	10	1,688	-82.222%
2026-06-04	2.0000	2.0300	1.7500	1.8000	-2.703%	56	1,678	-82.222%
2026-06-03	1.9200	1.9200	1.8200	1.8500	-2.116%	136	1,670	-82.703%
2026-06-02	2.3100	2.3100	1.8700	1.8900	-19.915%	151	1,715	-83.069%
2026-06-01	2.2200	2.4800	2.2200	2.3600	+4.889%	166	1,596	-86.441%
2026-05-29	2.5500	2.6800	2.2500	2.2500	-13.462%	235	1,490	-85.778%
2026-05-28	2.3200	2.6500	2.3200	2.6000	+8.333%	121	1,324	-87.692%
2026-05-27	2.4700	2.5900	2.3500	2.4000	+19.403%	9	1,325	-86.667%
2026-05-26	2.1000	2.1000	2.0100	2.0100	-6.512%	3	1,333	-84.080%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+4.878%	40	1,332	-85.116%
2026-05-21	2.0500	2.2000	2.0500	2.0500	-3.756%	33	1,292	-84.390%
2026-05-20	1.9700	2.1300	1.9500	2.1300	+29.878%	11	1,292	-84.977%
2026-05-19	1.8000	1.8000	1.6400	1.6400	-6.286%	11	1,289	-80.488%
2026-05-18	1.7000	1.7500	1.3600	1.7500	+4.790%	39	1,289	-81.714%
2026-05-15	1.7200	1.7200	1.6700	1.6700	-2.907%	2	1,289	-80.838%
2026-05-14	1.7500	1.7600	1.7200	1.7200	+0.585%	6	1,314	-81.395%
2026-05-13	1.5700	1.7100	1.5700	1.7100	+14.000%	11	1,307	-81.287%
2026-05-12	1.6300	1.6300	1.5000	1.5000	-7.975%	8	1,307	-78.667%
2026-05-11	1.8000	2.0400	1.6000	1.6300	-16.837%	101	1,307	-80.368%
2026-05-08	1.9600	1.9600	1.9600	1.9600	+11.364%	2	1,252	-83.673%
2026-05-06	1.7900	1.7900	1.7500	1.7600	+6.667%	15	1,252	-81.818%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-5.714%	2	1,260	-80.606%
2026-05-04	1.9000	1.9200	1.7500	1.7500	-9.794%	11	1,260	-81.714%
2026-05-01	1.9300	1.9500	1.9200	1.9400	-0.513%	7	1,258	-83.505%
2026-04-30	1.8400	1.9500	1.7000	1.9500	+5.978%	90	1,258	-83.590%
2026-04-29	1.9000	1.9000	1.8300	1.8400	-8.000%	5	1,252	-82.609%
2026-04-28	2.0500	2.0500	2.0000	2.0000	+5.263%	78	1,250	-84.000%
2026-04-27	2.0000	2.0300	1.9000	1.9000	-2.062%	105	1,244	-83.158%
2026-04-24	2.2000	2.2000	1.9400	1.9400	-3.483%	56	1,244	-83.505%
2026-04-22	2.1100	2.1100	2.0100	2.0100	-12.609%	9	1,191	-84.080%
2026-04-21	2.2200	2.3400	2.2000	2.3000	+7.477%	11	1,172	-86.087%
2026-04-20	2.0100	2.1400	1.9900	2.1400	-1.835%	137	1,172	-85.047%
2026-04-17	2.1400	2.3600	2.0300	2.1800	+4.808%	23	1,082	-85.321%
2026-04-16	2.2500	2.2500	2.0800	2.0800	-0.952%	135	1,060	-84.615%
2026-04-15	1.9100	2.1800	1.9100	2.1000	+16.022%	66	951	-84.762%
2026-04-14	1.6000	1.8100	1.6000	1.8100	+22.297%	58	912	-82.320%
2026-04-13	1.4300	1.5300	1.4300	1.4800	+2.069%	28	861	-78.378%
2026-04-10	1.3500	1.5000	1.3500	1.4500	-9.375%	43	871	-77.931%
2026-04-09	1.6000	1.6000	1.6000	1.6000	+4.575%	1	849	-80.000%
2026-04-07	1.6000	1.7500	1.3600	1.5300	-10.526%	18	849	-79.085%
2026-04-06	1.7800	1.7800	1.7000	1.7100	-5.000%	21	846	-81.287%
2026-04-02	1.7000	1.8400	1.5400	1.8000	-3.743%	41	805	-82.222%
2026-04-01	2.2500	2.3700	1.8700	1.8700	-54.390%	131	805	-82.888%
2026-03-31	3.9500	4.1000	3.8000	4.1000	+10.811%	16	702	-92.195%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-10.194%	7	695	-91.351%
2026-03-26	4.1200	4.1200	4.1200	4.1200	+3.000%	1	688	-92.233%
2026-03-25	4.0000	4.0500	3.9500	4.0000	-5.437%	37	687	-92.000%
2026-03-23	4.2300	4.2300	4.2300	4.2300	+4.444%	1	681	-92.435%
2026-03-20	4.0000	4.1500	4.0000	4.0500	-3.571%	20	681	-92.099%
2026-03-19	4.0800	4.2000	4.0800	4.2000	-1.176%	159	666	-92.381%
2026-03-18	4.2500	4.2500	4.2500	4.2500	-8.602%	1	660	-92.471%
2026-03-17	4.6500	4.6500	4.6500	4.6500	-1.064%	8	659	-93.118%
2026-03-16	4.6600	4.7000	4.6600	4.7000	+9.302%	7	659	-93.191%
2026-03-13	4.5000	4.5000	4.3000	4.3000	-3.371%	79	657	-92.558%
2026-03-12	4.5000	4.5000	4.4500	4.4500	-10.101%	23	733	-92.809%
2026-03-11	5.4900	5.4900	4.9500	4.9500	-4.808%	10	750	-93.535%
2026-03-10	5.4000	5.4000	5.2000	5.2000	+1.961%	2	740	-93.846%
2026-03-09	5.2900	5.2900	4.9000	5.1000	-7.441%	114	660	-93.725%
2026-03-06	5.5000	5.6000	5.5000	5.5100	-7.239%	46	717	-94.192%
2026-03-05	6.0000	6.0000	5.9000	5.9400	-5.714%	4	673	-94.613%
2026-03-04	6.1000	6.3000	6.1000	6.3000	-3.077%	5	670	-94.921%
2026-03-03	6.5000	6.5000	6.5000	6.5000	-10.959%	2	667	-95.077%
2026-03-02	6.8500	7.3000	6.5000	7.3000	0.000%	55	713	-95.616%
2026-02-27	7.3000	7.3000	7.3000	7.3000	-12.048%	1	661	-95.616%
2026-02-26	8.4500	8.4500	8.3000	8.3000	-1.190%	6	662	-96.145%
2026-02-24	8.4000	9.0000	8.4000	8.4000	+12.000%	31	662	-96.190%
2026-02-23	8.4700	8.4700	7.4500	7.5000	-15.254%	16	655	-95.733%
2026-02-20	9.0000	11.0000	8.8500	8.8500	-6.250%	38	646	-96.384%
2026-02-18	9.1000	9.6000	9.0400	9.4400	+34.857%	29	625	-96.610%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-6.667%	4	620	-95.429%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-8.537%	1	616	-95.733%
2026-02-10	8.2000	8.2000	8.2000	8.2000	+1.990%	8	616	-96.098%
2026-02-09	8.0000	8.0400	7.8800	8.0400	-10.368%	5	608	-96.020%
2026-02-06	8.9700	8.9700	8.9700	8.9700	+12.125%	14	603	-96.433%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-5.882%	1	603	-96.000%
2026-02-04	8.1700	8.5000	8.1700	8.5000	+21.429%	16	602	-96.235%
2026-02-03	7.7800	7.8000	7.0000	7.0000	-10.141%	9	603	-95.429%
2026-02-02	7.5000	7.7900	7.5000	7.7900	+3.179%	2	599	-95.892%
2026-01-30	7.7000	7.7000	7.5500	7.5500	+7.857%	5	598	-95.762%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-21.525%	5	599	-95.429%
2026-01-27	8.9200	8.9200	8.9200	8.9200	-1.978%	50	599	-96.413%
2026-01-26	9.2000	9.2500	9.1000	9.1000	-9.000%	5	631	-96.484%
2026-01-22	9.8000	10.3500	9.8000	10.0000	+12.994%	61	628	-96.800%
2026-01-21	8.8500	8.8500	8.8500	8.8500	-1.117%	6	567	-96.384%
2026-01-16	8.9500	8.9500	8.9500	8.9500	-10.141%	79	489	-96.425%
2026-01-14	9.9600	9.9600	9.9600	9.9600	-2.639%	1	489	-96.787%
2026-01-12	9.5000	10.2300	9.5000	10.2300	+1.287%	3	489	-96.872%
2026-01-09	10.5500	10.5500	9.9300	10.1000	+1.508%	8	491	-96.832%
2026-01-08	8.6000	9.9500	8.6000	9.9500	-2.163%	27	488	-96.784%
2026-01-06	9.1000	10.1700	9.1000	10.1700	+0.693%	20	482	-96.853%
2026-01-05	9.2500	10.1000	9.2500	10.1000	+12.222%	42	457	-96.832%
2026-01-02	8.9500	9.1500	8.6000	9.0000	-4.762%	230	457	-96.444%
2025-12-31	8.2000	9.6500	8.2000	9.4500	+23.529%	16	238	-96.614%
2025-12-30	7.6500	7.9000	7.5800	7.6500	+0.658%	23	238	-95.817%
2025-12-29	7.7000	7.7500	7.4000	7.6000	+2.703%	115	227	-95.789%
2025-12-26	7.0000	7.4000	7.0000	7.4000	+6.475%	8	139	-95.676%
2025-12-24	6.9800	7.1300	6.9500	6.9500	+26.364%	3	132	-95.396%
2025-12-23	5.7500	5.7500	5.5000	5.5000	-4.348%	16	132	-94.182%
2025-12-22	5.3800	5.7500	5.3800	5.7500	-4.959%	5	116	-94.435%
2025-12-19	7.1500	7.5000	6.0000	6.0500	-45.982%	109	114	-94.711%
2025-12-18	11.2000	11.2000	11.2000	11.2000	-2.609%	1	14	-97.143%
2025-12-16	11.5000	11.5000	11.5000	11.5000	-5.583%	1	13	-97.217%
2025-12-12	12.0000	12.1800	12.0000	12.1800	+12.673%	11	12	-97.373%
2025-12-08	10.8100	10.8100	10.8100	10.8100	0.000%	1	1	-97.040%