Dark

NKE20270617C80
NKE Jun 17 2027 80.00 Call (NKE270617C00080000)
option OPRA

EOD

Oct 1, 2026

0.3000+15.385%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.3000	0.3000	+15.385%	6	3,043	0.000%
2026-09-30	0.2100	0.2600	0.1100	0.2600	-10.345%	12	3,039	+15.385%
2026-09-29	0.2100	0.2900	0.2100	0.2900	-3.333%	11	3,039	+3.448%
2026-09-28	0.2600	0.3000	0.2600	0.3000	-3.226%	4	3,030	0.000%
2026-09-24	0.2100	0.3100	0.2000	0.3100	+6.897%	11	3,028	-3.226%
2026-09-23	0.3200	0.3200	0.1900	0.2900	-12.121%	37	3,029	+3.448%
2026-09-22	0.2500	0.3300	0.2500	0.3300	+26.923%	2	3,061	-9.091%
2026-09-21	0.1900	0.3000	0.1600	0.2600	-10.345%	46	3,063	+15.385%
2026-09-17	0.2400	0.3000	0.2000	0.2900	-14.706%	55	3,094	+3.448%
2026-09-16	0.2300	0.3400	0.2100	0.3400	+3.030%	4	3,049	-11.765%
2026-09-15	0.1500	0.3300	0.1500	0.3300	+10.000%	136	3,049	-9.091%
2026-09-14	0.3300	0.3300	0.2000	0.3000	+20.000%	35	3,050	0.000%
2026-09-11	0.3100	0.3600	0.1200	0.2500	-16.667%	59	3,051	+20.000%
2026-09-10	0.3000	0.3000	0.2600	0.3000	+3.448%	12	3,017	0.000%
2026-09-09	0.3300	0.3300	0.2700	0.2900	-12.121%	219	3,021	+3.448%
2026-09-08	0.3100	0.4300	0.2500	0.3300	-2.941%	35	3,008	-9.091%
2026-09-04	0.3100	0.3400	0.2900	0.3400	-34.615%	6	2,974	-11.765%
2026-09-03	0.3300	0.5200	0.2200	0.5200	-1.887%	23	2,974	-42.308%
2026-09-02	0.4100	0.5300	0.2600	0.5300	+60.606%	12	2,963	-43.396%
2026-09-01	0.3700	0.3700	0.2700	0.3300	-29.787%	37	2,967	-9.091%
2026-08-31	0.3700	0.4700	0.3700	0.4700	+11.905%	51	2,938	-36.170%
2026-08-28	0.3600	0.4200	0.2600	0.4200	+27.273%	19	2,887	-28.571%
2026-08-27	0.2900	0.3900	0.2900	0.3300	-10.811%	52	2,890	-9.091%
2026-08-26	0.3500	0.3800	0.3000	0.3700	0.000%	66	2,838	-18.919%
2026-08-25	0.4300	0.4300	0.3700	0.3700	-32.727%	11	2,783	-18.919%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+12.245%	1	2,772	-45.455%
2026-08-21	0.4300	0.5100	0.3700	0.4900	-5.769%	8	2,771	-38.776%
2026-08-20	0.3600	0.5500	0.3200	0.5200	+4.000%	15	2,768	-42.308%
2026-08-19	0.4500	0.5600	0.4100	0.5000	+16.279%	24	2,763	-40.000%
2026-08-18	0.4200	0.6400	0.3700	0.4300	+13.158%	18	2,757	-30.233%
2026-08-17	0.3800	0.6700	0.3600	0.3800	-22.449%	29	2,773	-21.053%
2026-08-14	0.5000	0.5000	0.3600	0.4900	-45.556%	13	2,746	-38.776%
2026-08-13	0.4400	0.9000	0.4000	0.9000	+38.462%	46	2,737	-66.667%
2026-08-11	0.5000	0.6500	0.4400	0.6500	-14.474%	3	2,730	-53.846%
2026-08-10	0.5000	0.7600	0.4200	0.7600	+15.152%	9	2,729	-60.526%
2026-08-07	0.5500	0.6600	0.5500	0.6600	0.000%	6	2,727	-54.545%
2026-08-06	0.5600	0.6600	0.4600	0.6600	-19.512%	7	2,725	-54.545%
2026-08-05	0.5000	0.8200	0.4000	0.8200	+43.860%	21	2,723	-63.415%
2026-08-04	0.5100	0.5700	0.4500	0.5700	-24.000%	16	2,712	-47.368%
2026-08-03	0.7500	0.7500	0.4200	0.7500	+13.636%	9	2,697	-60.000%
2026-07-31	0.5500	0.6600	0.5400	0.6600	+8.197%	4	2,700	-54.545%
2026-07-30	0.5600	0.8900	0.4500	0.6100	-20.779%	49	2,698	-50.820%
2026-07-29	0.5700	0.7700	0.5200	0.7700	+13.235%	9	2,655	-61.039%
2026-07-28	0.6800	0.7000	0.6000	0.6800	-9.333%	7	2,652	-55.882%
2026-07-27	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,659	-60.000%
2026-07-24	0.5400	0.7400	0.4500	0.7400	+48.000%	9	2,660	-59.459%
2026-07-23	0.5600	0.6700	0.5000	0.5000	-29.577%	134	2,659	-40.000%
2026-07-22	0.5600	0.7100	0.5200	0.7100	-1.389%	9	2,526	-57.746%
2026-07-21	0.7200	0.7200	0.7200	0.7200	-4.000%	1	2,517	-58.333%
2026-07-20	0.6500	0.7500	0.4200	0.7500	-13.793%	18	2,517	-60.000%
2026-07-17	0.8700	0.9800	0.7200	0.8700	+3.571%	16	2,499	-65.517%
2026-07-16	0.7200	0.8700	0.5300	0.8400	+35.484%	6	2,498	-64.286%
2026-07-15	0.6300	0.7700	0.5000	0.6200	-13.889%	69	2,504	-51.613%
2026-07-14	0.6800	0.9200	0.5000	0.7200	-35.135%	8	2,495	-58.333%
2026-07-13	0.8600	1.1400	0.7100	1.1100	+8.824%	9	2,487	-72.973%
2026-07-10	0.8100	1.0200	0.8100	1.0200	+32.468%	2	2,486	-70.588%
2026-07-09	0.5900	0.7700	0.5000	0.7700	-20.619%	7	2,488	-61.039%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+24.359%	1	2,481	-69.072%
2026-07-07	0.5800	0.7800	0.5800	0.7800	+5.405%	6	2,482	-61.538%
2026-07-06	1.0700	1.1600	0.5000	0.7400	-33.333%	47	2,478	-59.459%
2026-07-02	0.9200	1.1100	0.6500	1.1100	+12.121%	24	2,443	-72.973%
2026-07-01	0.9300	1.0100	0.7000	0.9900	+26.923%	18	2,443	-69.697%
2026-06-30	0.7100	1.1600	0.6400	0.7800	-25.000%	20	2,433	-61.538%
2026-06-29	0.7400	1.0400	0.7400	1.0400	-27.778%	6	2,427	-71.154%
2026-06-26	0.7500	1.4400	0.5000	1.4400	+92.000%	9	2,427	-79.167%
2026-06-25	0.7000	1.0000	0.6200	0.7500	-5.063%	19	2,424	-60.000%
2026-06-24	1.0900	1.0900	0.7500	0.7900	-15.957%	17	2,408	-62.025%
2026-06-23	0.8700	1.0100	0.8500	0.9400	-30.882%	49	2,403	-68.085%
2026-06-22	1.3600	1.3600	1.3600	1.3600	+3.030%	1	2,386	-77.941%
2026-06-18	0.9200	1.3200	0.9200	1.3200	+18.919%	8	2,389	-77.273%
2026-06-17	1.3300	1.3300	1.0700	1.1100	-16.541%	6	2,389	-72.973%
2026-06-16	1.3300	1.3300	1.3300	1.3300	+3.906%	1	2,389	-77.444%
2026-06-15	1.3200	1.3800	1.1900	1.2800	-9.859%	9	2,385	-76.563%
2026-06-11	1.2500	1.4300	1.0900	1.4200	+22.414%	9	2,385	-78.873%
2026-06-10	1.0900	1.3400	1.0000	1.1600	-4.918%	8	2,392	-74.138%
2026-06-09	1.2200	1.4900	1.0100	1.2200	+0.826%	30	2,390	-75.410%
2026-06-08	0.9300	1.2500	0.9300	1.2100	-14.184%	13	2,410	-75.207%
2026-06-05	1.1000	1.4100	1.0800	1.4100	+14.634%	3	2,405	-78.723%
2026-06-04	1.2500	1.3900	1.1000	1.2300	+3.361%	41	2,402	-75.610%
2026-06-03	2.2100	2.2100	1.1000	1.1900	-7.752%	15	2,409	-74.790%
2026-06-02	1.2600	1.4800	1.0800	1.2900	-14.000%	75	2,416	-76.744%
2026-06-01	1.1100	1.5000	1.1100	1.5000	+7.143%	36	2,360	-80.000%
2026-05-29	1.4200	1.4600	1.4000	1.4000	-13.580%	8	2,326	-78.571%
2026-05-28	1.2600	1.8000	1.1700	1.6200	+10.959%	56	2,318	-81.481%
2026-05-27	1.3400	1.7300	1.3400	1.4600	-13.609%	9	2,325	-79.452%
2026-05-26	1.2900	1.6900	1.2000	1.6900	+12.667%	5	2,324	-82.249%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+19.048%	2	2,319	-80.000%
2026-05-21	1.3800	1.3800	1.2600	1.2600	-10.638%	3	2,317	-76.190%
2026-05-20	1.1400	1.4100	0.9000	1.4100	+38.235%	19	2,317	-78.723%
2026-05-19	0.9000	1.2400	0.9000	1.0200	-7.273%	6	2,327	-70.588%
2026-05-18	1.1400	1.1400	0.9100	1.1000	+2.804%	20	2,327	-72.727%
2026-05-15	1.0000	1.1500	0.9200	1.0700	-2.727%	43	2,327	-71.963%
2026-05-14	1.0700	1.1000	1.0700	1.1000	-0.901%	11	2,317	-72.727%
2026-05-13	0.9900	1.1100	0.9900	1.1100	+3.738%	8	2,318	-72.973%
2026-05-12	0.8900	1.2300	0.8900	1.0700	+3.883%	21	2,318	-71.963%
2026-05-11	1.1000	1.1000	0.8600	1.0300	-14.167%	13	2,318	-70.874%
2026-05-08	0.9700	1.2000	0.9700	1.2000	0.000%	33	2,300	-75.000%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+11.111%	1	2,268	-75.000%
2026-05-06	1.2100	1.2100	0.9500	1.0800	+5.882%	4	2,269	-72.222%
2026-05-05	0.5300	1.0200	0.5300	1.0200	+0.990%	15	2,270	-70.588%
2026-05-04	1.0800	1.0900	0.7400	1.0100	-12.931%	24	2,261	-70.297%
2026-05-01	1.1600	1.1600	1.1600	1.1600	-0.855%	10	2,285	-74.138%
2026-04-30	1.0200	1.1700	1.0200	1.1700	-15.827%	3	2,285	-74.359%
2026-04-28	1.3900	1.3900	1.3900	1.3900	+13.934%	1	2,284	-78.417%
2026-04-27	1.2800	1.2800	1.2200	1.2200	-0.813%	2	2,285	-75.410%
2026-04-24	1.2300	1.2300	1.2300	1.2300	+11.818%	2	2,285	-75.610%
2026-04-23	1.1600	1.1600	1.1000	1.1000	-16.667%	7	2,283	-72.727%
2026-04-22	1.4400	1.4400	1.3200	1.3200	+1.538%	19	2,286	-77.273%
2026-04-21	1.3600	1.3600	1.3000	1.3000	-2.256%	11	2,292	-76.923%
2026-04-20	1.2900	1.4000	1.2500	1.3300	-2.920%	9	2,292	-77.444%
2026-04-17	1.4100	1.4100	1.2700	1.3700	-5.517%	40	2,285	-78.102%
2026-04-16	1.3000	1.4500	1.1400	1.4500	+15.079%	14	2,249	-79.310%
2026-04-15	1.1500	1.3100	1.1500	1.2600	+5.000%	61	2,256	-76.190%
2026-04-14	0.7200	1.2000	0.7200	1.2000	+26.316%	6	2,283	-75.000%
2026-04-13	0.8400	0.9900	0.7400	0.9500	+14.458%	49	2,282	-68.421%
2026-04-10	0.8500	0.9900	0.7500	0.8300	-33.065%	41	2,268	-63.855%
2026-04-09	1.0500	1.8600	0.7000	1.2400	+30.526%	17	2,254	-75.806%
2026-04-08	0.9300	1.1700	0.8500	0.9500	+14.458%	19	2,247	-68.421%
2026-04-07	1.0400	1.1000	0.8300	0.8300	-23.853%	24	2,242	-63.855%
2026-04-06	1.0300	1.1200	0.8700	1.0900	+2.830%	7	2,223	-72.477%
2026-04-02	1.1900	1.1900	1.0000	1.0600	-7.826%	9	2,209	-71.698%
2026-04-01	1.2800	1.4600	1.1400	1.1500	-54.183%	368	2,209	-73.913%
2026-03-31	2.4000	2.5700	2.3500	2.5100	+13.575%	303	2,150	-88.048%
2026-03-30	2.2100	2.2100	2.2100	2.2100	-2.212%	1	2,151	-86.425%
2026-03-27	2.1500	2.2600	2.1500	2.2600	-9.600%	6	2,151	-86.726%
2026-03-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,146	-88.000%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-9.091%	1	2,146	-88.000%
2026-03-24	2.6000	2.7500	2.6000	2.7500	+8.696%	3	2,146	-89.091%
2026-03-23	2.5800	2.6100	2.4500	2.5300	+1.606%	170	2,293	-88.142%
2026-03-20	2.6000	2.6000	2.4900	2.4900	-7.090%	15	2,161	-87.952%
2026-03-19	2.5000	2.6800	2.5000	2.6800	+2.290%	78	2,137	-88.806%
2026-03-18	2.9600	2.9600	2.6200	2.6200	-12.667%	5	2,120	-88.550%
2026-03-17	2.9500	3.0000	2.9500	3.0000	-4.762%	3	2,120	-90.000%
2026-03-16	2.9000	3.1500	2.8000	3.1500	+12.500%	8	2,119	-90.476%
2026-03-13	2.7900	3.2500	2.7900	2.8000	+1.083%	5	2,119	-89.286%
2026-03-12	2.9000	2.9000	2.6000	2.7700	-14.769%	41	2,119	-89.170%
2026-03-11	3.4800	3.7000	3.0000	3.2500	-6.340%	7	2,111	-90.769%
2026-03-10	3.3000	3.4700	3.3000	3.4700	+6.769%	2	2,110	-91.354%
2026-03-09	3.1000	3.2500	2.9000	3.2500	-4.412%	3	2,112	-90.769%
2026-03-06	3.5000	4.0500	3.3000	3.4000	-6.849%	6	2,109	-91.176%
2026-03-05	3.9000	3.9000	3.6000	3.6500	-19.780%	94	2,105	-91.781%
2026-03-03	4.1000	4.5500	4.0000	4.5500	-5.010%	13	2,085	-93.407%
2026-03-02	4.0000	5.0200	4.0000	4.7900	-4.200%	4	2,092	-93.737%
2026-02-27	4.7600	5.0000	4.7000	5.0000	-14.676%	3	2,091	-94.000%
2026-02-26	5.8600	5.8600	5.8600	5.8600	+8.118%	1	2,088	-94.881%
2026-02-25	5.4300	5.8500	5.2500	5.4200	-4.071%	58	2,147	-94.465%
2026-02-24	5.6600	5.6600	5.3400	5.6500	+11.881%	4	2,147	-94.690%
2026-02-23	5.0000	5.9500	4.8000	5.0500	-15.973%	57	2,146	-94.059%
2026-02-20	6.1700	8.0900	5.2500	6.0100	+6.372%	1,295	2,142	-95.008%
2026-02-19	6.0600	6.0600	5.5700	5.6500	+3.670%	591	905	-94.690%
2026-02-17	5.4500	5.4500	5.4500	5.4500	+7.495%	1	366	-94.495%
2026-02-13	5.0000	5.0700	5.0000	5.0700	+3.259%	5	367	-94.083%
2026-02-12	4.9100	4.9100	4.9100	4.9100	-7.358%	100	367	-93.890%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+0.760%	1	367	-94.340%
2026-02-09	5.2600	5.2600	5.2600	5.2600	-1.498%	1	366	-94.297%
2026-02-06	5.3700	5.3700	5.3400	5.3400	+3.689%	10	365	-94.382%
2026-02-05	6.0000	6.0000	5.1500	5.1500	+13.187%	25	371	-94.175%
2026-02-04	4.5500	4.5500	4.5500	4.5500	0.000%	1	360	-93.407%
2026-02-03	5.1500	5.1500	4.5500	4.5500	-9.901%	42	361	-93.407%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+5.649%	1	346	-94.059%
2026-01-30	4.5000	4.7800	4.5000	4.7800	-8.077%	40	347	-93.724%
2026-01-29	5.0000	5.2000	4.9000	5.2000	+4.000%	44	353	-94.231%
2026-01-28	5.2800	5.2800	5.0000	5.0000	-9.747%	91	354	-94.000%
2026-01-27	5.5400	5.5400	5.5400	5.5400	-10.356%	10	276	-94.585%
2026-01-26	6.1800	6.1800	6.1800	6.1800	+8.421%	2	266	-95.146%
2026-01-20	6.0000	6.0000	5.7000	5.7000	-14.157%	51	266	-94.737%
2026-01-14	6.9500	6.9500	6.5300	6.6400	-7.778%	6	290	-95.482%
2026-01-13	7.5000	7.5000	6.8600	7.2000	+2.857%	143	285	-95.833%
2026-01-12	6.7100	7.5000	6.7100	7.0000	+1.449%	3	147	-95.714%
2026-01-09	7.2500	7.2500	6.9000	6.9000	+1.770%	20	146	-95.652%
2026-01-08	5.8000	6.7800	5.8000	6.7800	+5.938%	20	126	-95.575%
2026-01-07	6.1500	6.4000	6.1500	6.4000	-4.192%	4	106	-95.313%
2026-01-06	6.2000	6.6800	6.2000	6.6800	0.000%	32	103	-95.509%
2026-01-05	6.9000	7.0000	6.6000	6.6800	+1.985%	23	52	-95.509%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+1.550%	1	52	-95.420%
2025-12-31	5.7900	6.7000	5.7900	6.4500	+31.633%	45	15	-95.349%
2025-12-30	4.9000	4.9000	4.9000	4.9000	+42.029%	1	15	-93.878%
2025-12-22	3.5000	3.5000	3.4500	3.4500	-19.393%	7	15	-91.304%
2025-12-19	4.2800	4.2800	4.2800	4.2800	-45.269%	3	8	-92.991%
2025-12-18	7.8200	7.8200	7.8200	7.8200	0.000%	5	5	-96.164%