Dark

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

EOD

Jul 1, 2026

15.80+6.757%(+1.00)558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.7000	15.9500	13.7000	15.8000	+6.757%	558	1,206	0.000%
2026-06-30	14.9500	15.0000	14.7600	14.8000	+6.475%	27	1,008	+6.757%
2026-06-26	13.9000	13.9000	13.9000	13.9000	-0.714%	1	985	+13.669%
2026-06-25	14.3800	14.3800	14.0000	14.0000	-4.241%	5	985	+12.857%
2026-06-24	14.6200	14.6200	14.6200	14.6200	-19.670%	2	987	+8.071%
2026-06-18	18.0500	18.2000	18.0500	18.2000	+3.058%	3	989	-13.187%
2026-06-17	17.6600	17.6600	17.6600	17.6600	-4.022%	2	989	-10.532%
2026-06-15	18.4000	18.4000	18.4000	18.4000	+7.918%	1	989	-14.130%
2026-06-10	17.1000	17.3300	17.0500	17.0500	-2.571%	3	989	-7.331%
2026-06-09	17.5000	17.5000	17.5000	17.5000	+8.025%	1	990	-9.714%
2026-06-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	991	-2.469%
2026-06-05	16.4000	16.4000	16.2000	16.2000	-6.897%	3	991	-2.469%
2026-06-04	16.8000	17.4000	16.8000	17.4000	-0.571%	4	990	-9.195%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-5.813%	3	991	-9.714%
2026-06-01	18.0000	18.8500	18.0000	18.5800	-4.962%	8	988	-14.962%
2026-05-29	19.4700	20.3000	18.9300	19.5500	-2.250%	198	985	-19.182%
2026-05-28	20.0000	20.0000	20.0000	20.0000	+6.952%	1	987	-21.000%
2026-05-27	18.7200	18.7200	18.7000	18.7000	+6.857%	11	988	-15.508%
2026-05-21	16.5600	17.5000	16.5000	17.5000	+2.041%	5	983	-9.714%
2026-05-20	17.1500	17.1500	17.1500	17.1500	+3.939%	1	983	-7.872%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+5.769%	50	983	-4.242%
2026-05-18	14.7000	15.6000	14.7000	15.6000	-0.952%	3	983	+1.282%
2026-05-14	15.5000	15.7500	15.5000	15.7500	+1.744%	61	983	+0.317%
2026-05-12	15.4800	15.4800	15.4800	15.4800	-1.401%	5	923	+2.067%
2026-05-11	15.7000	15.7000	15.7000	15.7000	-0.759%	1	923	+0.637%
2026-05-05	15.8000	15.8200	15.8000	15.8200	-8.290%	2	917	-0.126%
2026-04-29	17.7600	17.7600	17.2500	17.2500	-3.631%	6	916	-8.406%
2026-04-27	17.9000	17.9000	17.9000	17.9000	-0.556%	2	916	-11.732%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+4.348%	2	914	-12.222%
2026-04-23	17.2500	17.2500	17.2500	17.2500	-6.757%	1	914	-8.406%
2026-04-17	19.0000	19.0000	18.4300	18.5000	+1.370%	15	914	-14.595%
2026-04-16	19.0500	19.0500	18.2000	18.2500	-1.351%	32	915	-13.425%
2026-04-15	18.5000	18.5000	18.5000	18.5000	+10.382%	1	916	-14.595%
2026-04-14	16.7000	16.7600	16.7000	16.7600	+5.078%	2	916	-5.728%
2026-04-13	15.3500	15.9500	15.3500	15.9500	+2.572%	4	914	-0.940%
2026-04-10	16.0000	16.0000	15.5500	15.5500	-5.758%	7	914	+1.608%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+3.513%	2	910	-4.242%
2026-04-08	16.0300	16.0300	15.9400	15.9400	+2.839%	32	910	-0.878%
2026-04-07	16.5500	16.5500	15.5000	15.5000	-6.851%	91	910	+1.935%
2026-04-06	16.7000	16.7000	16.6000	16.6400	+0.241%	4	911	-5.048%
2026-04-02	16.7000	16.7500	16.2000	16.6000	-4.046%	44	881	-4.819%
2026-04-01	18.3000	18.3000	17.3000	17.3000	-26.539%	34	881	-8.671%
2026-03-30	23.9000	23.9000	23.5500	23.5500	-0.842%	2	881	-32.909%
2026-03-27	23.7500	23.7500	23.7500	23.7500	-3.573%	1	880	-33.474%
2026-03-19	24.6300	24.6300	24.6300	24.6300	-2.262%	1	880	-35.851%
2026-03-18	25.2000	25.2000	25.2000	25.2000	-8.364%	1	880	-37.302%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-8.333%	4	879	-42.545%
2026-03-04	30.2000	30.2000	29.8800	30.0000	-21.053%	20	879	-47.333%
2026-02-20	38.0000	38.0000	38.0000	38.0000	+8.571%	1	891	-58.421%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+8.025%	1	891	-54.857%
2026-02-03	32.4000	32.4000	32.4000	32.4000	+0.310%	30	891	-51.235%
2026-01-29	32.3000	32.3000	32.3000	32.3000	-5.000%	5	891	-51.084%
2026-01-28	34.0000	34.0000	34.0000	34.0000	-2.579%	1	891	-53.529%
2026-01-20	34.9000	34.9000	34.9000	34.9000	-6.933%	2	891	-54.728%
2026-01-09	37.5000	37.5000	37.5000	37.5000	+13.636%	6	891	-57.867%
2026-01-07	33.0000	33.0000	33.0000	33.0000	-7.042%	3	891	-52.121%
2026-01-06	35.5000	35.5000	35.5000	35.5000	+2.750%	1	894	-55.493%
2026-01-02	34.5500	34.5500	34.5500	34.5500	+8.648%	2	894	-54.269%
2025-12-26	32.2500	32.2500	31.8000	31.8000	+10.035%	2	894	-50.314%
2025-12-22	29.2400	29.2400	28.7000	28.9000	-3.827%	3	893	-45.329%
2025-12-19	30.4900	31.2400	30.0000	30.0500	-21.948%	554	893	-47.421%
2025-12-17	38.5000	38.5000	38.5000	38.5000	+1.583%	4	351	-58.961%
2025-12-11	37.9000	37.9000	37.9000	37.9000	+8.286%	4	351	-58.311%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-4.110%	1	351	-54.857%
2025-12-01	36.5000	36.5000	36.5000	36.5000	+2.817%	2	350	-56.712%
2025-11-28	35.5000	35.5000	35.5000	35.5000	0.000%	2	350	-55.493%
2025-11-25	35.5000	35.5000	35.5000	35.5000	+4.412%	1	350	-55.493%
2025-11-21	34.0000	34.0000	34.0000	34.0000	-6.336%	1	350	-53.529%
2025-11-12	36.3000	36.3000	36.3000	36.3000	+11.692%	1	350	-56.474%
2025-11-07	32.5000	32.5000	32.5000	32.5000	-4.412%	22	349	-51.385%
2025-11-06	34.0000	34.0000	34.0000	34.0000	+3.659%	2	342	-53.529%
2025-11-05	33.6000	33.6000	32.8000	32.8000	-6.286%	6	342	-51.829%
2025-11-03	35.0000	35.0000	35.0000	35.0000	-5.405%	15	327	-54.857%
2025-10-30	37.0000	37.0000	37.0000	37.0000	0.000%	1	327	-57.297%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-9.202%	1	328	-57.297%
2025-10-22	40.3200	40.7500	40.3200	40.7500	+0.617%	4	328	-61.227%
2025-10-21	40.5000	40.5000	40.5000	40.5000	+3.290%	1	328	-60.988%
2025-10-17	39.2100	39.2100	39.2100	39.2100	+6.839%	2	329	-59.704%
2025-10-10	38.0000	38.0000	36.7000	36.7000	-9.271%	2	327	-56.948%
2025-10-08	40.4500	40.4500	40.4500	40.4500	-2.530%	2	325	-60.939%
2025-10-07	41.5000	41.5000	41.5000	41.5000	-3.935%	1	322	-61.928%
2025-10-03	43.6300	43.6300	43.2000	43.2000	-5.367%	2	322	-63.426%
2025-10-02	45.6500	45.6500	45.6500	45.6500	+1.444%	2	322	-65.389%
2025-10-01	43.2800	45.0000	43.2800	45.0000	+10.294%	2	322	-64.889%
2025-09-29	40.8000	40.8000	40.8000	40.8000	-3.774%	1	323	-61.275%
2025-09-24	42.4000	42.4000	42.4000	42.4000	-6.091%	1	322	-62.736%
2025-09-16	43.7300	45.1500	43.7300	45.1500	+3.200%	2	321	-65.006%
2025-09-12	43.7500	43.7500	43.7500	43.7500	-3.422%	4	320	-63.886%
2025-09-02	45.3000	45.3000	45.3000	45.3000	-7.305%	2	320	-65.121%
2025-08-27	48.8700	48.8700	48.8700	48.8700	-0.265%	1	323	-67.669%
2025-08-26	49.0000	49.0000	49.0000	49.0000	+4.255%	1	323	-67.755%
2025-08-14	47.0000	47.0000	47.0000	47.0000	+1.162%	1	323	-66.383%
2025-08-07	46.4600	46.4600	46.4600	46.4600	-1.568%	2	322	-65.992%
2025-08-06	47.2000	47.2000	47.2000	47.2000	+3.736%	2	322	-66.525%
2025-08-05	46.6500	46.6500	45.5000	45.5000	-4.552%	3	320	-65.275%
2025-07-30	47.7500	47.7500	47.6700	47.6700	-5.379%	3	319	-66.855%
2025-07-28	50.3800	50.3800	50.3800	50.3800	+6.737%	1	318	-68.638%
2025-07-25	47.2000	47.2000	47.2000	47.2000	+0.640%	1	318	-66.525%
2025-07-24	48.4000	48.4000	46.9000	46.9000	+1.187%	51	318	-66.311%
2025-07-22	46.3500	46.3500	46.3500	46.3500	+1.533%	1	267	-65.912%
2025-07-08	46.5000	46.5000	45.4200	45.6500	-5.290%	7	267	-65.389%
2025-07-07	48.2000	48.2000	48.2000	48.2000	+6.519%	3	265	-67.220%
2025-07-01	45.0000	45.2500	45.0000	45.2500	+6.471%	6	265	-65.083%
2025-06-30	42.5000	42.5000	42.5000	42.5000	-3.409%	75	265	-62.824%
2025-06-27	43.7000	44.0000	43.0000	44.0000	+27.721%	7	190	-64.091%
2025-06-26	34.4500	34.4500	34.4500	34.4500	+2.226%	2	190	-54.136%
2025-06-25	33.7000	33.7000	33.7000	33.7000	+2.901%	3	190	-53.116%
2025-06-24	32.7500	32.7500	32.7500	32.7500	+0.769%	3	190	-51.756%
2025-06-23	32.5000	32.5000	32.5000	32.5000	+1.309%	10	187	-51.385%
2025-06-20	32.0800	32.0800	32.0800	32.0800	-2.314%	8	187	-50.748%
2025-06-18	32.8400	32.8400	32.8400	32.8400	+2.497%	1	183	-51.888%
2025-06-17	34.0000	34.0000	32.0400	32.0400	-3.928%	2	183	-50.687%
2025-06-16	33.3500	33.3500	33.3500	33.3500	+2.050%	1	182	-52.624%
2025-06-13	34.5700	34.5700	32.6800	32.6800	-7.027%	12	182	-51.652%
2025-06-12	34.5000	35.4000	34.5000	35.1500	+0.429%	3	177	-55.050%
2025-06-11	35.3000	35.3000	35.0000	35.0000	+1.597%	22	176	-54.857%
2025-06-09	34.4500	34.4500	34.4500	34.4500	-1.571%	5	165	-54.136%
2025-06-06	35.0000	35.0000	35.0000	35.0000	-1.961%	2	160	-54.857%
2025-06-05	35.2100	35.7000	35.2100	35.7000	-0.695%	5	159	-55.742%
2025-06-04	35.3000	35.9500	35.2900	35.9500	+4.354%	3	157	-56.050%
2025-06-03	34.4500	34.4500	34.4500	34.4500	+5.902%	1	157	-54.136%
2025-05-30	32.9000	32.9000	32.5300	32.5300	-2.312%	4	156	-51.429%
2025-05-29	33.3000	33.3000	33.3000	33.3000	-1.625%	2	154	-52.553%
2025-05-27	33.8500	33.8500	33.8500	33.8500	+5.781%	1	152	-53.323%
2025-05-23	32.0000	32.0000	32.0000	32.0000	-2.200%	2	151	-50.625%
2025-05-21	33.5000	33.5000	32.7200	32.7200	-6.514%	3	151	-51.711%
2025-05-20	35.2000	35.2000	35.0000	35.0000	+1.449%	4	150	-54.857%
2025-05-19	34.4600	34.5000	34.0000	34.5000	-2.625%	120	146	-54.203%
2025-05-16	35.4300	35.4300	35.4300	35.4300	+2.016%	2	241	-55.405%
2025-05-14	34.7000	34.8000	34.7000	34.7300	+0.871%	115	242	-54.506%
2025-05-12	34.9000	34.9000	34.4300	34.4300	+7.999%	2	134	-54.110%
2025-05-08	32.7800	32.7800	31.8800	31.8800	+1.951%	10	134	-50.439%
2025-05-07	31.2700	31.2700	31.2700	31.2700	+3.372%	100	134	-49.472%
2025-05-02	31.5300	31.5300	30.2500	30.2500	+4.238%	10	64	-47.769%
2025-05-01	29.0200	29.0200	29.0200	29.0200	+3.495%	3	61	-45.555%
2025-04-30	28.0400	28.0400	28.0400	28.0400	-6.221%	5	64	-43.652%
2025-04-28	29.9000	29.9000	29.9000	29.9000	-0.664%	1	61	-47.157%
2025-04-25	30.1900	30.1900	29.4000	30.1000	-0.987%	10	60	-47.508%
2025-04-24	30.8000	30.8000	30.3000	30.4000	-3.492%	4	59	-48.026%
2025-04-23	31.5000	31.7000	31.3000	31.5000	+6.061%	18	60	-49.841%
2025-04-22	29.9000	29.9000	29.6000	29.7000	+8.791%	22	53	-46.801%
2025-04-21	26.5500	27.3000	26.5500	27.3000	-5.208%	8	44	-42.125%
2025-04-17	27.2500	28.8000	27.0500	28.8000	+3.971%	13	38	-45.139%
2025-04-16	27.3000	27.7000	27.3000	27.7000	+1.913%	7	38	-42.960%
2025-04-15	27.0000	27.2500	27.0000	27.1800	-2.929%	20	31	-41.869%
2025-04-14	30.0000	30.0000	28.0000	28.0000	+1.266%	3	24	-43.571%
2025-04-11	26.4500	27.6500	26.4500	27.6500	+1.654%	6	21	-42.857%
2025-04-10	26.5000	27.2000	25.8900	27.2000	-13.788%	10	20	-41.912%
2025-04-09	26.2500	31.5500	26.2500	31.5500	+9.019%	2	12	-49.921%
2025-04-08	28.9400	28.9400	28.9400	28.9400	+5.428%	1	12	-45.404%
2025-04-07	29.2300	29.2300	26.7500	27.4500	-10.000%	3	11	-42.441%
2025-04-04	25.7500	30.5900	25.5700	30.5000	0.000%	26	9	-48.197%