Dark

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

EOD

Aug 18, 2026

0.4300+13.158%(+0.0500)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4200	0.6400	0.3700	0.4300	+13.158%	18	2,757	0.000%
2026-08-17	0.3800	0.6700	0.3600	0.3800	-22.449%	29	2,773	+13.158%
2026-08-14	0.5000	0.5000	0.3600	0.4900	-45.556%	13	2,746	-12.245%
2026-08-13	0.4400	0.9000	0.4000	0.9000	+38.462%	46	2,737	-52.222%
2026-08-11	0.5000	0.6500	0.4400	0.6500	-14.474%	3	2,730	-33.846%
2026-08-10	0.5000	0.7600	0.4200	0.7600	+15.152%	9	2,729	-43.421%
2026-08-07	0.5500	0.6600	0.5500	0.6600	0.000%	6	2,727	-34.848%
2026-08-06	0.5600	0.6600	0.4600	0.6600	-19.512%	7	2,725	-34.848%
2026-08-05	0.5000	0.8200	0.4000	0.8200	+43.860%	21	2,723	-47.561%
2026-08-04	0.5100	0.5700	0.4500	0.5700	-24.000%	16	2,712	-24.561%
2026-08-03	0.7500	0.7500	0.4200	0.7500	+13.636%	9	2,697	-42.667%
2026-07-31	0.5500	0.6600	0.5400	0.6600	+8.197%	4	2,700	-34.848%
2026-07-30	0.5600	0.8900	0.4500	0.6100	-20.779%	49	2,698	-29.508%
2026-07-29	0.5700	0.7700	0.5200	0.7700	+13.235%	9	2,655	-44.156%
2026-07-28	0.6800	0.7000	0.6000	0.6800	-9.333%	7	2,652	-36.765%
2026-07-27	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,659	-42.667%
2026-07-24	0.5400	0.7400	0.4500	0.7400	+48.000%	9	2,660	-41.892%
2026-07-23	0.5600	0.6700	0.5000	0.5000	-29.577%	134	2,659	-14.000%
2026-07-22	0.5600	0.7100	0.5200	0.7100	-1.389%	9	2,526	-39.437%
2026-07-21	0.7200	0.7200	0.7200	0.7200	-4.000%	1	2,517	-40.278%
2026-07-20	0.6500	0.7500	0.4200	0.7500	-13.793%	18	2,517	-42.667%
2026-07-17	0.8700	0.9800	0.7200	0.8700	+3.571%	16	2,499	-50.575%
2026-07-16	0.7200	0.8700	0.5300	0.8400	+35.484%	6	2,498	-48.810%
2026-07-15	0.6300	0.7700	0.5000	0.6200	-13.889%	69	2,504	-30.645%
2026-07-14	0.6800	0.9200	0.5000	0.7200	-35.135%	8	2,495	-40.278%
2026-07-13	0.8600	1.1400	0.7100	1.1100	+8.824%	9	2,487	-61.261%
2026-07-10	0.8100	1.0200	0.8100	1.0200	+32.468%	2	2,486	-57.843%
2026-07-09	0.5900	0.7700	0.5000	0.7700	-20.619%	7	2,488	-44.156%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+24.359%	1	2,481	-55.670%
2026-07-07	0.5800	0.7800	0.5800	0.7800	+5.405%	6	2,482	-44.872%
2026-07-06	1.0700	1.1600	0.5000	0.7400	-33.333%	47	2,478	-41.892%
2026-07-02	0.9200	1.1100	0.6500	1.1100	+12.121%	24	2,443	-61.261%
2026-07-01	0.9300	1.0100	0.7000	0.9900	+26.923%	18	2,443	-56.566%
2026-06-30	0.7100	1.1600	0.6400	0.7800	-25.000%	20	2,433	-44.872%
2026-06-29	0.7400	1.0400	0.7400	1.0400	-27.778%	6	2,427	-58.654%
2026-06-26	0.7500	1.4400	0.5000	1.4400	+92.000%	9	2,427	-70.139%
2026-06-25	0.7000	1.0000	0.6200	0.7500	-5.063%	19	2,424	-42.667%
2026-06-24	1.0900	1.0900	0.7500	0.7900	-15.957%	17	2,408	-45.570%
2026-06-23	0.8700	1.0100	0.8500	0.9400	-30.882%	49	2,403	-54.255%
2026-06-22	1.3600	1.3600	1.3600	1.3600	+3.030%	1	2,386	-68.382%
2026-06-18	0.9200	1.3200	0.9200	1.3200	+18.919%	8	2,389	-67.424%
2026-06-17	1.3300	1.3300	1.0700	1.1100	-16.541%	6	2,389	-61.261%
2026-06-16	1.3300	1.3300	1.3300	1.3300	+3.906%	1	2,389	-67.669%
2026-06-15	1.3200	1.3800	1.1900	1.2800	-9.859%	9	2,385	-66.406%
2026-06-11	1.2500	1.4300	1.0900	1.4200	+22.414%	9	2,385	-69.718%
2026-06-10	1.0900	1.3400	1.0000	1.1600	-4.918%	8	2,392	-62.931%
2026-06-09	1.2200	1.4900	1.0100	1.2200	+0.826%	30	2,390	-64.754%
2026-06-08	0.9300	1.2500	0.9300	1.2100	-14.184%	13	2,410	-64.463%
2026-06-05	1.1000	1.4100	1.0800	1.4100	+14.634%	3	2,405	-69.504%
2026-06-04	1.2500	1.3900	1.1000	1.2300	+3.361%	41	2,402	-65.041%
2026-06-03	2.2100	2.2100	1.1000	1.1900	-7.752%	15	2,409	-63.866%
2026-06-02	1.2600	1.4800	1.0800	1.2900	-14.000%	75	2,416	-66.667%
2026-06-01	1.1100	1.5000	1.1100	1.5000	+7.143%	36	2,360	-71.333%
2026-05-29	1.4200	1.4600	1.4000	1.4000	-13.580%	8	2,326	-69.286%
2026-05-28	1.2600	1.8000	1.1700	1.6200	+10.959%	56	2,318	-73.457%
2026-05-27	1.3400	1.7300	1.3400	1.4600	-13.609%	9	2,325	-70.548%
2026-05-26	1.2900	1.6900	1.2000	1.6900	+12.667%	5	2,324	-74.556%
2026-05-22	1.5000	1.5000	1.5000	1.5000	+19.048%	2	2,319	-71.333%
2026-05-21	1.3800	1.3800	1.2600	1.2600	-10.638%	3	2,317	-65.873%
2026-05-20	1.1400	1.4100	0.9000	1.4100	+38.235%	19	2,317	-69.504%
2026-05-19	0.9000	1.2400	0.9000	1.0200	-7.273%	6	2,327	-57.843%
2026-05-18	1.1400	1.1400	0.9100	1.1000	+2.804%	20	2,327	-60.909%
2026-05-15	1.0000	1.1500	0.9200	1.0700	-2.727%	43	2,327	-59.813%
2026-05-14	1.0700	1.1000	1.0700	1.1000	-0.901%	11	2,317	-60.909%
2026-05-13	0.9900	1.1100	0.9900	1.1100	+3.738%	8	2,318	-61.261%
2026-05-12	0.8900	1.2300	0.8900	1.0700	+3.883%	21	2,318	-59.813%
2026-05-11	1.1000	1.1000	0.8600	1.0300	-14.167%	13	2,318	-58.252%
2026-05-08	0.9700	1.2000	0.9700	1.2000	0.000%	33	2,300	-64.167%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+11.111%	1	2,268	-64.167%
2026-05-06	1.2100	1.2100	0.9500	1.0800	+5.882%	4	2,269	-60.185%
2026-05-05	0.5300	1.0200	0.5300	1.0200	+0.990%	15	2,270	-57.843%
2026-05-04	1.0800	1.0900	0.7400	1.0100	-12.931%	24	2,261	-57.426%
2026-05-01	1.1600	1.1600	1.1600	1.1600	-0.855%	10	2,285	-62.931%
2026-04-30	1.0200	1.1700	1.0200	1.1700	-15.827%	3	2,285	-63.248%
2026-04-28	1.3900	1.3900	1.3900	1.3900	+13.934%	1	2,284	-69.065%
2026-04-27	1.2800	1.2800	1.2200	1.2200	-0.813%	2	2,285	-64.754%
2026-04-24	1.2300	1.2300	1.2300	1.2300	+11.818%	2	2,285	-65.041%
2026-04-23	1.1600	1.1600	1.1000	1.1000	-16.667%	7	2,283	-60.909%
2026-04-22	1.4400	1.4400	1.3200	1.3200	+1.538%	19	2,286	-67.424%
2026-04-21	1.3600	1.3600	1.3000	1.3000	-2.256%	11	2,292	-66.923%
2026-04-20	1.2900	1.4000	1.2500	1.3300	-2.920%	9	2,292	-67.669%
2026-04-17	1.4100	1.4100	1.2700	1.3700	-5.517%	40	2,285	-68.613%
2026-04-16	1.3000	1.4500	1.1400	1.4500	+15.079%	14	2,249	-70.345%
2026-04-15	1.1500	1.3100	1.1500	1.2600	+5.000%	61	2,256	-65.873%
2026-04-14	0.7200	1.2000	0.7200	1.2000	+26.316%	6	2,283	-64.167%
2026-04-13	0.8400	0.9900	0.7400	0.9500	+14.458%	49	2,282	-54.737%
2026-04-10	0.8500	0.9900	0.7500	0.8300	-33.065%	41	2,268	-48.193%
2026-04-09	1.0500	1.8600	0.7000	1.2400	+30.526%	17	2,254	-65.323%
2026-04-08	0.9300	1.1700	0.8500	0.9500	+14.458%	19	2,247	-54.737%
2026-04-07	1.0400	1.1000	0.8300	0.8300	-23.853%	24	2,242	-48.193%
2026-04-06	1.0300	1.1200	0.8700	1.0900	+2.830%	7	2,223	-60.550%
2026-04-02	1.1900	1.1900	1.0000	1.0600	-7.826%	9	2,209	-59.434%
2026-04-01	1.2800	1.4600	1.1400	1.1500	-54.183%	368	2,209	-62.609%
2026-03-31	2.4000	2.5700	2.3500	2.5100	+13.575%	303	2,150	-82.869%
2026-03-30	2.2100	2.2100	2.2100	2.2100	-2.212%	1	2,151	-80.543%
2026-03-27	2.1500	2.2600	2.1500	2.2600	-9.600%	6	2,151	-80.973%
2026-03-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,146	-82.800%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-9.091%	1	2,146	-82.800%
2026-03-24	2.6000	2.7500	2.6000	2.7500	+8.696%	3	2,146	-84.364%
2026-03-23	2.5800	2.6100	2.4500	2.5300	+1.606%	170	2,293	-83.004%
2026-03-20	2.6000	2.6000	2.4900	2.4900	-7.090%	15	2,161	-82.731%
2026-03-19	2.5000	2.6800	2.5000	2.6800	+2.290%	78	2,137	-83.955%
2026-03-18	2.9600	2.9600	2.6200	2.6200	-12.667%	5	2,120	-83.588%
2026-03-17	2.9500	3.0000	2.9500	3.0000	-4.762%	3	2,120	-85.667%
2026-03-16	2.9000	3.1500	2.8000	3.1500	+12.500%	8	2,119	-86.349%
2026-03-13	2.7900	3.2500	2.7900	2.8000	+1.083%	5	2,119	-84.643%
2026-03-12	2.9000	2.9000	2.6000	2.7700	-14.769%	41	2,119	-84.477%
2026-03-11	3.4800	3.7000	3.0000	3.2500	-6.340%	7	2,111	-86.769%
2026-03-10	3.3000	3.4700	3.3000	3.4700	+6.769%	2	2,110	-87.608%
2026-03-09	3.1000	3.2500	2.9000	3.2500	-4.412%	3	2,112	-86.769%
2026-03-06	3.5000	4.0500	3.3000	3.4000	-6.849%	6	2,109	-87.353%
2026-03-05	3.9000	3.9000	3.6000	3.6500	-19.780%	94	2,105	-88.219%
2026-03-03	4.1000	4.5500	4.0000	4.5500	-5.010%	13	2,085	-90.549%
2026-03-02	4.0000	5.0200	4.0000	4.7900	-4.200%	4	2,092	-91.023%
2026-02-27	4.7600	5.0000	4.7000	5.0000	-14.676%	3	2,091	-91.400%
2026-02-26	5.8600	5.8600	5.8600	5.8600	+8.118%	1	2,088	-92.662%
2026-02-25	5.4300	5.8500	5.2500	5.4200	-4.071%	58	2,147	-92.066%
2026-02-24	5.6600	5.6600	5.3400	5.6500	+11.881%	4	2,147	-92.389%
2026-02-23	5.0000	5.9500	4.8000	5.0500	-15.973%	57	2,146	-91.485%
2026-02-20	6.1700	8.0900	5.2500	6.0100	+6.372%	1,295	2,142	-92.845%
2026-02-19	6.0600	6.0600	5.5700	5.6500	+3.670%	591	905	-92.389%
2026-02-17	5.4500	5.4500	5.4500	5.4500	+7.495%	1	366	-92.110%
2026-02-13	5.0000	5.0700	5.0000	5.0700	+3.259%	5	367	-91.519%
2026-02-12	4.9100	4.9100	4.9100	4.9100	-7.358%	100	367	-91.242%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+0.760%	1	367	-91.887%
2026-02-09	5.2600	5.2600	5.2600	5.2600	-1.498%	1	366	-91.825%
2026-02-06	5.3700	5.3700	5.3400	5.3400	+3.689%	10	365	-91.948%
2026-02-05	6.0000	6.0000	5.1500	5.1500	+13.187%	25	371	-91.650%
2026-02-04	4.5500	4.5500	4.5500	4.5500	0.000%	1	360	-90.549%
2026-02-03	5.1500	5.1500	4.5500	4.5500	-9.901%	42	361	-90.549%
2026-02-02	5.0500	5.0500	5.0500	5.0500	+5.649%	1	346	-91.485%
2026-01-30	4.5000	4.7800	4.5000	4.7800	-8.077%	40	347	-91.004%
2026-01-29	5.0000	5.2000	4.9000	5.2000	+4.000%	44	353	-91.731%
2026-01-28	5.2800	5.2800	5.0000	5.0000	-9.747%	91	354	-91.400%
2026-01-27	5.5400	5.5400	5.5400	5.5400	-10.356%	10	276	-92.238%
2026-01-26	6.1800	6.1800	6.1800	6.1800	+8.421%	2	266	-93.042%
2026-01-20	6.0000	6.0000	5.7000	5.7000	-14.157%	51	266	-92.456%
2026-01-14	6.9500	6.9500	6.5300	6.6400	-7.778%	6	290	-93.524%
2026-01-13	7.5000	7.5000	6.8600	7.2000	+2.857%	143	285	-94.028%
2026-01-12	6.7100	7.5000	6.7100	7.0000	+1.449%	3	147	-93.857%
2026-01-09	7.2500	7.2500	6.9000	6.9000	+1.770%	20	146	-93.768%
2026-01-08	5.8000	6.7800	5.8000	6.7800	+5.938%	20	126	-93.658%
2026-01-07	6.1500	6.4000	6.1500	6.4000	-4.192%	4	106	-93.281%
2026-01-06	6.2000	6.6800	6.2000	6.6800	0.000%	32	103	-93.563%
2026-01-05	6.9000	7.0000	6.6000	6.6800	+1.985%	23	52	-93.563%
2026-01-02	6.5500	6.5500	6.5500	6.5500	+1.550%	1	52	-93.435%
2025-12-31	5.7900	6.7000	5.7900	6.4500	+31.633%	45	15	-93.333%
2025-12-30	4.9000	4.9000	4.9000	4.9000	+42.029%	1	15	-91.224%
2025-12-22	3.5000	3.5000	3.4500	3.4500	-19.393%	7	15	-87.536%
2025-12-19	4.2800	4.2800	4.2800	4.2800	-45.269%	3	8	-89.953%
2025-12-18	7.8200	7.8200	7.8200	7.8200	0.000%	5	5	-94.501%