Dark

NKE20271217C30
NKE Dec 17 2027 30.00 Call (NKE271217C00030000)
option OPRA

EOD

Oct 1, 2026

9.400.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5500	9.7700	9.4000	9.4000	0.000%	9	1,714	0.000%
2026-09-30	9.5000	9.5500	9.3400	9.4000	-2.591%	14	1,706	0.000%
2026-09-29	10.0000	10.0000	9.5500	9.6500	-6.311%	24	1,695	-2.591%
2026-09-28	10.0500	10.3000	9.9500	10.3000	+4.569%	272	1,671	-8.738%
2026-09-25	9.6800	9.8800	9.6500	9.8500	+2.604%	52	1,429	-4.569%
2026-09-24	9.6000	9.6000	9.6000	9.6000	-4.478%	2	1,381	-2.083%
2026-09-23	10.2000	10.2000	10.0500	10.0500	+0.500%	4	1,380	-6.468%
2026-09-22	10.7000	11.0000	9.8800	10.0000	+0.100%	26	1,379	-6.000%
2026-09-21	9.6300	10.0000	9.4500	9.9900	+4.063%	26	1,368	-5.906%
2026-09-18	10.0000	10.0000	9.6000	9.6000	-2.834%	12	1,354	-2.083%
2026-09-17	9.9500	9.9500	9.8800	9.8800	+1.856%	11	1,345	-4.858%
2026-09-16	10.2200	10.2200	9.7000	9.7000	-4.433%	33	1,335	-3.093%
2026-09-15	10.1000	10.1500	10.0500	10.1500	-6.019%	21	1,329	-7.389%
2026-09-14	10.8000	10.8600	10.8000	10.8000	+1.887%	13	1,329	-12.963%
2026-09-11	10.6000	10.7500	10.6000	10.6000	-0.094%	17	1,319	-11.321%
2026-09-10	10.6000	10.7100	10.5800	10.6100	-2.928%	59	1,304	-11.404%
2026-09-09	10.9300	10.9300	10.8000	10.9300	-5.368%	5	1,291	-13.998%
2026-09-08	12.0000	12.0000	11.4500	11.5500	-0.259%	63	1,289	-18.615%
2026-09-04	11.5000	11.7000	11.5000	11.5800	-5.237%	16	1,288	-18.826%
2026-09-03	11.9000	12.2500	11.9000	12.2200	+1.918%	148	1,288	-23.077%
2026-09-02	11.9900	11.9900	11.9900	11.9900	+1.011%	1	1,303	-21.601%
2026-09-01	11.8700	11.8700	11.8700	11.8700	-3.887%	2	1,303	-20.809%
2026-08-28	12.3000	12.3500	12.3000	12.3500	+7.019%	5	1,301	-23.887%
2026-08-27	11.8800	11.8800	11.5400	11.5400	-2.616%	5	1,305	-18.544%
2026-08-26	12.5000	12.5000	11.7000	11.8500	-5.200%	37	1,304	-20.675%
2026-08-25	12.6500	12.8000	12.5000	12.5000	-8.759%	11	1,288	-24.800%
2026-08-24	13.7600	13.8500	13.6500	13.7000	+1.406%	6	1,286	-31.387%
2026-08-21	13.6000	13.6000	13.3500	13.5100	+0.446%	3	1,285	-30.422%
2026-08-20	13.4500	13.4500	12.9200	13.4500	-3.584%	30	1,287	-30.112%
2026-08-19	13.8500	13.9500	13.7900	13.9500	+4.887%	28	1,266	-32.616%
2026-08-18	12.7000	13.5000	12.5000	13.3000	+7.692%	52	1,259	-29.323%
2026-08-17	13.0000	13.0000	12.3000	12.3500	-9.325%	27	1,234	-23.887%
2026-08-13	13.6000	13.6200	13.6000	13.6200	-1.161%	3	1,231	-30.984%
2026-08-12	14.1500	14.1500	13.7400	13.7800	-4.966%	17	1,231	-31.785%
2026-08-10	14.5000	14.5000	14.5000	14.5000	-4.605%	1	1,221	-35.172%
2026-08-06	15.2000	15.2000	15.2000	15.2000	+3.051%	1	1,220	-38.158%
2026-08-05	14.7500	14.7500	14.7500	14.7500	0.000%	1	1,221	-36.271%
2026-08-04	14.4500	14.9500	14.4500	14.7500	-0.606%	6	1,221	-36.271%
2026-07-31	14.8400	14.8400	14.8400	14.8400	-1.067%	1	1,217	-36.658%
2026-07-30	15.1100	15.1500	14.4500	15.0000	-6.133%	30	1,216	-37.333%
2026-07-29	15.6000	16.1500	15.5700	15.9800	+3.766%	13	1,201	-41.176%
2026-07-27	15.4000	15.4000	15.4000	15.4000	+2.667%	1	1,202	-38.961%
2026-07-23	15.0000	15.0000	15.0000	15.0000	-1.445%	1	1,201	-37.333%
2026-07-22	15.0900	15.2200	15.0900	15.2200	-1.806%	2	1,201	-38.239%
2026-07-21	15.5000	15.5000	15.5000	15.5000	-3.487%	10	1,201	-39.355%
2026-07-20	16.0600	16.0600	16.0600	16.0600	-0.248%	1	1,211	-41.469%
2026-07-10	16.1000	16.1000	16.1000	16.1000	-2.895%	2	1,210	-41.615%
2026-07-07	16.5800	16.5800	16.5800	16.5800	+0.913%	10	1,210	-43.305%
2026-07-02	17.4900	17.4900	16.4300	16.4300	+3.987%	24	1,206	-42.788%
2026-07-01	13.7000	15.9500	13.7000	15.8000	+6.757%	558	1,206	-40.506%
2026-06-30	14.9500	15.0000	14.7600	14.8000	+6.475%	27	1,008	-36.486%
2026-06-26	13.9000	13.9000	13.9000	13.9000	-0.714%	1	985	-32.374%
2026-06-25	14.3800	14.3800	14.0000	14.0000	-4.241%	5	985	-32.857%
2026-06-24	14.6200	14.6200	14.6200	14.6200	-19.670%	2	987	-35.705%
2026-06-18	18.0500	18.2000	18.0500	18.2000	+3.058%	3	989	-48.352%
2026-06-17	17.6600	17.6600	17.6600	17.6600	-4.022%	2	989	-46.772%
2026-06-15	18.4000	18.4000	18.4000	18.4000	+7.918%	1	989	-48.913%
2026-06-10	17.1000	17.3300	17.0500	17.0500	-2.571%	3	989	-44.868%
2026-06-09	17.5000	17.5000	17.5000	17.5000	+8.025%	1	990	-46.286%
2026-06-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	991	-41.975%
2026-06-05	16.4000	16.4000	16.2000	16.2000	-6.897%	3	991	-41.975%
2026-06-04	16.8000	17.4000	16.8000	17.4000	-0.571%	4	990	-45.977%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-5.813%	3	991	-46.286%
2026-06-01	18.0000	18.8500	18.0000	18.5800	-4.962%	8	988	-49.408%
2026-05-29	19.4700	20.3000	18.9300	19.5500	-2.250%	198	985	-51.918%
2026-05-28	20.0000	20.0000	20.0000	20.0000	+6.952%	1	987	-53.000%
2026-05-27	18.7200	18.7200	18.7000	18.7000	+6.857%	11	988	-49.733%
2026-05-21	16.5600	17.5000	16.5000	17.5000	+2.041%	5	983	-46.286%
2026-05-20	17.1500	17.1500	17.1500	17.1500	+3.939%	1	983	-45.190%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+5.769%	50	983	-43.030%
2026-05-18	14.7000	15.6000	14.7000	15.6000	-0.952%	3	983	-39.744%
2026-05-14	15.5000	15.7500	15.5000	15.7500	+1.744%	61	983	-40.317%
2026-05-12	15.4800	15.4800	15.4800	15.4800	-1.401%	5	923	-39.276%
2026-05-11	15.7000	15.7000	15.7000	15.7000	-0.759%	1	923	-40.127%
2026-05-05	15.8000	15.8200	15.8000	15.8200	-8.290%	2	917	-40.582%
2026-04-29	17.7600	17.7600	17.2500	17.2500	-3.631%	6	916	-45.507%
2026-04-27	17.9000	17.9000	17.9000	17.9000	-0.556%	2	916	-47.486%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+4.348%	2	914	-47.778%
2026-04-23	17.2500	17.2500	17.2500	17.2500	-6.757%	1	914	-45.507%
2026-04-17	19.0000	19.0000	18.4300	18.5000	+1.370%	15	914	-49.189%
2026-04-16	19.0500	19.0500	18.2000	18.2500	-1.351%	32	915	-48.493%
2026-04-15	18.5000	18.5000	18.5000	18.5000	+10.382%	1	916	-49.189%
2026-04-14	16.7000	16.7600	16.7000	16.7600	+5.078%	2	916	-43.914%
2026-04-13	15.3500	15.9500	15.3500	15.9500	+2.572%	4	914	-41.066%
2026-04-10	16.0000	16.0000	15.5500	15.5500	-5.758%	7	914	-39.550%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+3.513%	2	910	-43.030%
2026-04-08	16.0300	16.0300	15.9400	15.9400	+2.839%	32	910	-41.029%
2026-04-07	16.5500	16.5500	15.5000	15.5000	-6.851%	91	910	-39.355%
2026-04-06	16.7000	16.7000	16.6000	16.6400	+0.241%	4	911	-43.510%
2026-04-02	16.7000	16.7500	16.2000	16.6000	-4.046%	44	881	-43.373%
2026-04-01	18.3000	18.3000	17.3000	17.3000	-26.539%	34	881	-45.665%
2026-03-30	23.9000	23.9000	23.5500	23.5500	-0.842%	2	881	-60.085%
2026-03-27	23.7500	23.7500	23.7500	23.7500	-3.573%	1	880	-60.421%
2026-03-19	24.6300	24.6300	24.6300	24.6300	-2.262%	1	880	-61.835%
2026-03-18	25.2000	25.2000	25.2000	25.2000	-8.364%	1	880	-62.698%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-8.333%	4	879	-65.818%
2026-03-04	30.2000	30.2000	29.8800	30.0000	-21.053%	20	879	-68.667%
2026-02-20	38.0000	38.0000	38.0000	38.0000	+8.571%	1	891	-75.263%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+8.025%	1	891	-73.143%
2026-02-03	32.4000	32.4000	32.4000	32.4000	+0.310%	30	891	-70.988%
2026-01-29	32.3000	32.3000	32.3000	32.3000	-5.000%	5	891	-70.898%
2026-01-28	34.0000	34.0000	34.0000	34.0000	-2.579%	1	891	-72.353%
2026-01-20	34.9000	34.9000	34.9000	34.9000	-6.933%	2	891	-73.066%
2026-01-09	37.5000	37.5000	37.5000	37.5000	+13.636%	6	891	-74.933%
2026-01-07	33.0000	33.0000	33.0000	33.0000	-7.042%	3	891	-71.515%
2026-01-06	35.5000	35.5000	35.5000	35.5000	+2.750%	1	894	-73.521%
2026-01-02	34.5500	34.5500	34.5500	34.5500	+8.648%	2	894	-72.793%
2025-12-26	32.2500	32.2500	31.8000	31.8000	+10.035%	2	894	-70.440%
2025-12-22	29.2400	29.2400	28.7000	28.9000	-3.827%	3	893	-67.474%
2025-12-19	30.4900	31.2400	30.0000	30.0500	-21.948%	554	893	-68.719%
2025-12-17	38.5000	38.5000	38.5000	38.5000	+1.583%	4	351	-75.584%
2025-12-11	37.9000	37.9000	37.9000	37.9000	+8.286%	4	351	-75.198%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-4.110%	1	351	-73.143%
2025-12-01	36.5000	36.5000	36.5000	36.5000	+2.817%	2	350	-74.247%
2025-11-28	35.5000	35.5000	35.5000	35.5000	0.000%	2	350	-73.521%
2025-11-25	35.5000	35.5000	35.5000	35.5000	+4.412%	1	350	-73.521%
2025-11-21	34.0000	34.0000	34.0000	34.0000	-6.336%	1	350	-72.353%
2025-11-12	36.3000	36.3000	36.3000	36.3000	+11.692%	1	350	-74.105%
2025-11-07	32.5000	32.5000	32.5000	32.5000	-4.412%	22	349	-71.077%
2025-11-06	34.0000	34.0000	34.0000	34.0000	+3.659%	2	342	-72.353%
2025-11-05	33.6000	33.6000	32.8000	32.8000	-6.286%	6	342	-71.341%
2025-11-03	35.0000	35.0000	35.0000	35.0000	-5.405%	15	327	-73.143%
2025-10-30	37.0000	37.0000	37.0000	37.0000	0.000%	1	327	-74.595%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-9.202%	1	328	-74.595%
2025-10-22	40.3200	40.7500	40.3200	40.7500	+0.617%	4	328	-76.933%
2025-10-21	40.5000	40.5000	40.5000	40.5000	+3.290%	1	328	-76.790%
2025-10-17	39.2100	39.2100	39.2100	39.2100	+6.839%	2	329	-76.027%
2025-10-10	38.0000	38.0000	36.7000	36.7000	-9.271%	2	327	-74.387%
2025-10-08	40.4500	40.4500	40.4500	40.4500	-2.530%	2	325	-76.761%
2025-10-07	41.5000	41.5000	41.5000	41.5000	-3.935%	1	322	-77.349%
2025-10-03	43.6300	43.6300	43.2000	43.2000	-5.367%	2	322	-78.241%
2025-10-02	45.6500	45.6500	45.6500	45.6500	+1.444%	2	322	-79.409%
2025-10-01	43.2800	45.0000	43.2800	45.0000	+10.294%	2	322	-79.111%
2025-09-29	40.8000	40.8000	40.8000	40.8000	-3.774%	1	323	-76.961%
2025-09-24	42.4000	42.4000	42.4000	42.4000	-6.091%	1	322	-77.830%
2025-09-16	43.7300	45.1500	43.7300	45.1500	+3.200%	2	321	-79.181%
2025-09-12	43.7500	43.7500	43.7500	43.7500	-3.422%	4	320	-78.514%
2025-09-02	45.3000	45.3000	45.3000	45.3000	-7.305%	2	320	-79.249%
2025-08-27	48.8700	48.8700	48.8700	48.8700	-0.265%	1	323	-80.765%
2025-08-26	49.0000	49.0000	49.0000	49.0000	+4.255%	1	323	-80.816%
2025-08-14	47.0000	47.0000	47.0000	47.0000	+1.162%	1	323	-80.000%
2025-08-07	46.4600	46.4600	46.4600	46.4600	-1.568%	2	322	-79.768%
2025-08-06	47.2000	47.2000	47.2000	47.2000	+3.736%	2	322	-80.085%
2025-08-05	46.6500	46.6500	45.5000	45.5000	-4.552%	3	320	-79.341%
2025-07-30	47.7500	47.7500	47.6700	47.6700	-5.379%	3	319	-80.281%
2025-07-28	50.3800	50.3800	50.3800	50.3800	+6.737%	1	318	-81.342%
2025-07-25	47.2000	47.2000	47.2000	47.2000	+0.640%	1	318	-80.085%
2025-07-24	48.4000	48.4000	46.9000	46.9000	+1.187%	51	318	-79.957%
2025-07-22	46.3500	46.3500	46.3500	46.3500	+1.533%	1	267	-79.720%
2025-07-08	46.5000	46.5000	45.4200	45.6500	-5.290%	7	267	-79.409%
2025-07-07	48.2000	48.2000	48.2000	48.2000	+6.519%	3	265	-80.498%
2025-07-01	45.0000	45.2500	45.0000	45.2500	+6.471%	6	265	-79.227%
2025-06-30	42.5000	42.5000	42.5000	42.5000	-3.409%	75	265	-77.882%
2025-06-27	43.7000	44.0000	43.0000	44.0000	+27.721%	7	190	-78.636%
2025-06-26	34.4500	34.4500	34.4500	34.4500	+2.226%	2	190	-72.714%
2025-06-25	33.7000	33.7000	33.7000	33.7000	+2.901%	3	190	-72.107%
2025-06-24	32.7500	32.7500	32.7500	32.7500	+0.769%	3	190	-71.298%
2025-06-23	32.5000	32.5000	32.5000	32.5000	+1.309%	10	187	-71.077%
2025-06-20	32.0800	32.0800	32.0800	32.0800	-2.314%	8	187	-70.698%
2025-06-18	32.8400	32.8400	32.8400	32.8400	+2.497%	1	183	-71.376%
2025-06-17	34.0000	34.0000	32.0400	32.0400	-3.928%	2	183	-70.662%
2025-06-16	33.3500	33.3500	33.3500	33.3500	+2.050%	1	182	-71.814%
2025-06-13	34.5700	34.5700	32.6800	32.6800	-7.027%	12	182	-71.236%
2025-06-12	34.5000	35.4000	34.5000	35.1500	+0.429%	3	177	-73.257%
2025-06-11	35.3000	35.3000	35.0000	35.0000	+1.597%	22	176	-73.143%
2025-06-09	34.4500	34.4500	34.4500	34.4500	-1.571%	5	165	-72.714%
2025-06-06	35.0000	35.0000	35.0000	35.0000	-1.961%	2	160	-73.143%
2025-06-05	35.2100	35.7000	35.2100	35.7000	-0.695%	5	159	-73.669%
2025-06-04	35.3000	35.9500	35.2900	35.9500	+4.354%	3	157	-73.853%
2025-06-03	34.4500	34.4500	34.4500	34.4500	+5.902%	1	157	-72.714%
2025-05-30	32.9000	32.9000	32.5300	32.5300	-2.312%	4	156	-71.104%
2025-05-29	33.3000	33.3000	33.3000	33.3000	-1.625%	2	154	-71.772%
2025-05-27	33.8500	33.8500	33.8500	33.8500	+5.781%	1	152	-72.230%
2025-05-23	32.0000	32.0000	32.0000	32.0000	-2.200%	2	151	-70.625%
2025-05-21	33.5000	33.5000	32.7200	32.7200	-6.514%	3	151	-71.271%
2025-05-20	35.2000	35.2000	35.0000	35.0000	+1.449%	4	150	-73.143%
2025-05-19	34.4600	34.5000	34.0000	34.5000	-2.625%	120	146	-72.754%
2025-05-16	35.4300	35.4300	35.4300	35.4300	+2.016%	2	241	-73.469%
2025-05-14	34.7000	34.8000	34.7000	34.7300	+0.871%	115	242	-72.934%
2025-05-12	34.9000	34.9000	34.4300	34.4300	+7.999%	2	134	-72.698%
2025-05-08	32.7800	32.7800	31.8800	31.8800	+1.951%	10	134	-70.514%
2025-05-07	31.2700	31.2700	31.2700	31.2700	+3.372%	100	134	-69.939%
2025-05-02	31.5300	31.5300	30.2500	30.2500	+4.238%	10	64	-68.926%
2025-05-01	29.0200	29.0200	29.0200	29.0200	+3.495%	3	61	-67.609%
2025-04-30	28.0400	28.0400	28.0400	28.0400	-6.221%	5	64	-66.476%
2025-04-28	29.9000	29.9000	29.9000	29.9000	-0.664%	1	61	-68.562%
2025-04-25	30.1900	30.1900	29.4000	30.1000	-0.987%	10	60	-68.771%
2025-04-24	30.8000	30.8000	30.3000	30.4000	-3.492%	4	59	-69.079%
2025-04-23	31.5000	31.7000	31.3000	31.5000	+6.061%	18	60	-70.159%
2025-04-22	29.9000	29.9000	29.6000	29.7000	+8.791%	22	53	-68.350%
2025-04-21	26.5500	27.3000	26.5500	27.3000	-5.208%	8	44	-65.568%
2025-04-17	27.2500	28.8000	27.0500	28.8000	+3.971%	13	38	-67.361%
2025-04-16	27.3000	27.7000	27.3000	27.7000	+1.913%	7	38	-66.065%
2025-04-15	27.0000	27.2500	27.0000	27.1800	-2.929%	20	31	-65.416%
2025-04-14	30.0000	30.0000	28.0000	28.0000	+1.266%	3	24	-66.429%
2025-04-11	26.4500	27.6500	26.4500	27.6500	+1.654%	6	21	-66.004%
2025-04-10	26.5000	27.2000	25.8900	27.2000	-13.788%	10	20	-65.441%
2025-04-09	26.2500	31.5500	26.2500	31.5500	+9.019%	2	12	-70.206%
2025-04-08	28.9400	28.9400	28.9400	28.9400	+5.428%	1	12	-67.519%
2025-04-07	29.2300	29.2300	26.7500	27.4500	-10.000%	3	11	-65.756%
2025-04-04	25.7500	30.5900	25.5700	30.5000	0.000%	26	9	-69.180%