Dark

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

EOD

Aug 17, 2026

12.35-9.325%(-1.27)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	13.0000	13.0000	12.3000	12.3500	-9.325%	27	1,234	0.000%
2026-08-13	13.6000	13.6200	13.6000	13.6200	-1.161%	3	1,231	-9.325%
2026-08-12	14.1500	14.1500	13.7400	13.7800	-4.966%	17	1,231	-10.377%
2026-08-10	14.5000	14.5000	14.5000	14.5000	-4.605%	1	1,221	-14.828%
2026-08-06	15.2000	15.2000	15.2000	15.2000	+3.051%	1	1,220	-18.750%
2026-08-05	14.7500	14.7500	14.7500	14.7500	0.000%	1	1,221	-16.271%
2026-08-04	14.4500	14.9500	14.4500	14.7500	-0.606%	6	1,221	-16.271%
2026-07-31	14.8400	14.8400	14.8400	14.8400	-1.067%	1	1,217	-16.779%
2026-07-30	15.1100	15.1500	14.4500	15.0000	-6.133%	30	1,216	-17.667%
2026-07-29	15.6000	16.1500	15.5700	15.9800	+3.766%	13	1,201	-22.716%
2026-07-27	15.4000	15.4000	15.4000	15.4000	+2.667%	1	1,202	-19.805%
2026-07-23	15.0000	15.0000	15.0000	15.0000	-1.445%	1	1,201	-17.667%
2026-07-22	15.0900	15.2200	15.0900	15.2200	-1.806%	2	1,201	-18.857%
2026-07-21	15.5000	15.5000	15.5000	15.5000	-3.487%	10	1,201	-20.323%
2026-07-20	16.0600	16.0600	16.0600	16.0600	-0.248%	1	1,211	-23.101%
2026-07-10	16.1000	16.1000	16.1000	16.1000	-2.895%	2	1,210	-23.292%
2026-07-07	16.5800	16.5800	16.5800	16.5800	+0.913%	10	1,210	-25.513%
2026-07-02	17.4900	17.4900	16.4300	16.4300	+3.987%	24	1,206	-24.833%
2026-07-01	13.7000	15.9500	13.7000	15.8000	+6.757%	558	1,206	-21.835%
2026-06-30	14.9500	15.0000	14.7600	14.8000	+6.475%	27	1,008	-16.554%
2026-06-26	13.9000	13.9000	13.9000	13.9000	-0.714%	1	985	-11.151%
2026-06-25	14.3800	14.3800	14.0000	14.0000	-4.241%	5	985	-11.786%
2026-06-24	14.6200	14.6200	14.6200	14.6200	-19.670%	2	987	-15.527%
2026-06-18	18.0500	18.2000	18.0500	18.2000	+3.058%	3	989	-32.143%
2026-06-17	17.6600	17.6600	17.6600	17.6600	-4.022%	2	989	-30.068%
2026-06-15	18.4000	18.4000	18.4000	18.4000	+7.918%	1	989	-32.880%
2026-06-10	17.1000	17.3300	17.0500	17.0500	-2.571%	3	989	-27.566%
2026-06-09	17.5000	17.5000	17.5000	17.5000	+8.025%	1	990	-29.429%
2026-06-08	16.2000	16.2000	16.2000	16.2000	0.000%	1	991	-23.765%
2026-06-05	16.4000	16.4000	16.2000	16.2000	-6.897%	3	991	-23.765%
2026-06-04	16.8000	17.4000	16.8000	17.4000	-0.571%	4	990	-29.023%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-5.813%	3	991	-29.429%
2026-06-01	18.0000	18.8500	18.0000	18.5800	-4.962%	8	988	-33.531%
2026-05-29	19.4700	20.3000	18.9300	19.5500	-2.250%	198	985	-36.829%
2026-05-28	20.0000	20.0000	20.0000	20.0000	+6.952%	1	987	-38.250%
2026-05-27	18.7200	18.7200	18.7000	18.7000	+6.857%	11	988	-33.957%
2026-05-21	16.5600	17.5000	16.5000	17.5000	+2.041%	5	983	-29.429%
2026-05-20	17.1500	17.1500	17.1500	17.1500	+3.939%	1	983	-27.988%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+5.769%	50	983	-25.152%
2026-05-18	14.7000	15.6000	14.7000	15.6000	-0.952%	3	983	-20.833%
2026-05-14	15.5000	15.7500	15.5000	15.7500	+1.744%	61	983	-21.587%
2026-05-12	15.4800	15.4800	15.4800	15.4800	-1.401%	5	923	-20.220%
2026-05-11	15.7000	15.7000	15.7000	15.7000	-0.759%	1	923	-21.338%
2026-05-05	15.8000	15.8200	15.8000	15.8200	-8.290%	2	917	-21.934%
2026-04-29	17.7600	17.7600	17.2500	17.2500	-3.631%	6	916	-28.406%
2026-04-27	17.9000	17.9000	17.9000	17.9000	-0.556%	2	916	-31.006%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+4.348%	2	914	-31.389%
2026-04-23	17.2500	17.2500	17.2500	17.2500	-6.757%	1	914	-28.406%
2026-04-17	19.0000	19.0000	18.4300	18.5000	+1.370%	15	914	-33.243%
2026-04-16	19.0500	19.0500	18.2000	18.2500	-1.351%	32	915	-32.329%
2026-04-15	18.5000	18.5000	18.5000	18.5000	+10.382%	1	916	-33.243%
2026-04-14	16.7000	16.7600	16.7000	16.7600	+5.078%	2	916	-26.313%
2026-04-13	15.3500	15.9500	15.3500	15.9500	+2.572%	4	914	-22.571%
2026-04-10	16.0000	16.0000	15.5500	15.5500	-5.758%	7	914	-20.579%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+3.513%	2	910	-25.152%
2026-04-08	16.0300	16.0300	15.9400	15.9400	+2.839%	32	910	-22.522%
2026-04-07	16.5500	16.5500	15.5000	15.5000	-6.851%	91	910	-20.323%
2026-04-06	16.7000	16.7000	16.6000	16.6400	+0.241%	4	911	-25.781%
2026-04-02	16.7000	16.7500	16.2000	16.6000	-4.046%	44	881	-25.602%
2026-04-01	18.3000	18.3000	17.3000	17.3000	-26.539%	34	881	-28.613%
2026-03-30	23.9000	23.9000	23.5500	23.5500	-0.842%	2	881	-47.558%
2026-03-27	23.7500	23.7500	23.7500	23.7500	-3.573%	1	880	-48.000%
2026-03-19	24.6300	24.6300	24.6300	24.6300	-2.262%	1	880	-49.858%
2026-03-18	25.2000	25.2000	25.2000	25.2000	-8.364%	1	880	-50.992%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-8.333%	4	879	-55.091%
2026-03-04	30.2000	30.2000	29.8800	30.0000	-21.053%	20	879	-58.833%
2026-02-20	38.0000	38.0000	38.0000	38.0000	+8.571%	1	891	-67.500%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+8.025%	1	891	-64.714%
2026-02-03	32.4000	32.4000	32.4000	32.4000	+0.310%	30	891	-61.883%
2026-01-29	32.3000	32.3000	32.3000	32.3000	-5.000%	5	891	-61.765%
2026-01-28	34.0000	34.0000	34.0000	34.0000	-2.579%	1	891	-63.676%
2026-01-20	34.9000	34.9000	34.9000	34.9000	-6.933%	2	891	-64.613%
2026-01-09	37.5000	37.5000	37.5000	37.5000	+13.636%	6	891	-67.067%
2026-01-07	33.0000	33.0000	33.0000	33.0000	-7.042%	3	891	-62.576%
2026-01-06	35.5000	35.5000	35.5000	35.5000	+2.750%	1	894	-65.211%
2026-01-02	34.5500	34.5500	34.5500	34.5500	+8.648%	2	894	-64.255%
2025-12-26	32.2500	32.2500	31.8000	31.8000	+10.035%	2	894	-61.164%
2025-12-22	29.2400	29.2400	28.7000	28.9000	-3.827%	3	893	-57.266%
2025-12-19	30.4900	31.2400	30.0000	30.0500	-21.948%	554	893	-58.902%
2025-12-17	38.5000	38.5000	38.5000	38.5000	+1.583%	4	351	-67.922%
2025-12-11	37.9000	37.9000	37.9000	37.9000	+8.286%	4	351	-67.414%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-4.110%	1	351	-64.714%
2025-12-01	36.5000	36.5000	36.5000	36.5000	+2.817%	2	350	-66.164%
2025-11-28	35.5000	35.5000	35.5000	35.5000	0.000%	2	350	-65.211%
2025-11-25	35.5000	35.5000	35.5000	35.5000	+4.412%	1	350	-65.211%
2025-11-21	34.0000	34.0000	34.0000	34.0000	-6.336%	1	350	-63.676%
2025-11-12	36.3000	36.3000	36.3000	36.3000	+11.692%	1	350	-65.978%
2025-11-07	32.5000	32.5000	32.5000	32.5000	-4.412%	22	349	-62.000%
2025-11-06	34.0000	34.0000	34.0000	34.0000	+3.659%	2	342	-63.676%
2025-11-05	33.6000	33.6000	32.8000	32.8000	-6.286%	6	342	-62.348%
2025-11-03	35.0000	35.0000	35.0000	35.0000	-5.405%	15	327	-64.714%
2025-10-30	37.0000	37.0000	37.0000	37.0000	0.000%	1	327	-66.622%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-9.202%	1	328	-66.622%
2025-10-22	40.3200	40.7500	40.3200	40.7500	+0.617%	4	328	-69.693%
2025-10-21	40.5000	40.5000	40.5000	40.5000	+3.290%	1	328	-69.506%
2025-10-17	39.2100	39.2100	39.2100	39.2100	+6.839%	2	329	-68.503%
2025-10-10	38.0000	38.0000	36.7000	36.7000	-9.271%	2	327	-66.349%
2025-10-08	40.4500	40.4500	40.4500	40.4500	-2.530%	2	325	-69.468%
2025-10-07	41.5000	41.5000	41.5000	41.5000	-3.935%	1	322	-70.241%
2025-10-03	43.6300	43.6300	43.2000	43.2000	-5.367%	2	322	-71.412%
2025-10-02	45.6500	45.6500	45.6500	45.6500	+1.444%	2	322	-72.946%
2025-10-01	43.2800	45.0000	43.2800	45.0000	+10.294%	2	322	-72.556%
2025-09-29	40.8000	40.8000	40.8000	40.8000	-3.774%	1	323	-69.730%
2025-09-24	42.4000	42.4000	42.4000	42.4000	-6.091%	1	322	-70.873%
2025-09-16	43.7300	45.1500	43.7300	45.1500	+3.200%	2	321	-72.647%
2025-09-12	43.7500	43.7500	43.7500	43.7500	-3.422%	4	320	-71.771%
2025-09-02	45.3000	45.3000	45.3000	45.3000	-7.305%	2	320	-72.737%
2025-08-27	48.8700	48.8700	48.8700	48.8700	-0.265%	1	323	-74.729%
2025-08-26	49.0000	49.0000	49.0000	49.0000	+4.255%	1	323	-74.796%
2025-08-14	47.0000	47.0000	47.0000	47.0000	+1.162%	1	323	-73.723%
2025-08-07	46.4600	46.4600	46.4600	46.4600	-1.568%	2	322	-73.418%
2025-08-06	47.2000	47.2000	47.2000	47.2000	+3.736%	2	322	-73.835%
2025-08-05	46.6500	46.6500	45.5000	45.5000	-4.552%	3	320	-72.857%
2025-07-30	47.7500	47.7500	47.6700	47.6700	-5.379%	3	319	-74.093%
2025-07-28	50.3800	50.3800	50.3800	50.3800	+6.737%	1	318	-75.486%
2025-07-25	47.2000	47.2000	47.2000	47.2000	+0.640%	1	318	-73.835%
2025-07-24	48.4000	48.4000	46.9000	46.9000	+1.187%	51	318	-73.667%
2025-07-22	46.3500	46.3500	46.3500	46.3500	+1.533%	1	267	-73.355%
2025-07-08	46.5000	46.5000	45.4200	45.6500	-5.290%	7	267	-72.946%
2025-07-07	48.2000	48.2000	48.2000	48.2000	+6.519%	3	265	-74.378%
2025-07-01	45.0000	45.2500	45.0000	45.2500	+6.471%	6	265	-72.707%
2025-06-30	42.5000	42.5000	42.5000	42.5000	-3.409%	75	265	-70.941%
2025-06-27	43.7000	44.0000	43.0000	44.0000	+27.721%	7	190	-71.932%
2025-06-26	34.4500	34.4500	34.4500	34.4500	+2.226%	2	190	-64.151%
2025-06-25	33.7000	33.7000	33.7000	33.7000	+2.901%	3	190	-63.353%
2025-06-24	32.7500	32.7500	32.7500	32.7500	+0.769%	3	190	-62.290%
2025-06-23	32.5000	32.5000	32.5000	32.5000	+1.309%	10	187	-62.000%
2025-06-20	32.0800	32.0800	32.0800	32.0800	-2.314%	8	187	-61.502%
2025-06-18	32.8400	32.8400	32.8400	32.8400	+2.497%	1	183	-62.393%
2025-06-17	34.0000	34.0000	32.0400	32.0400	-3.928%	2	183	-61.454%
2025-06-16	33.3500	33.3500	33.3500	33.3500	+2.050%	1	182	-62.969%
2025-06-13	34.5700	34.5700	32.6800	32.6800	-7.027%	12	182	-62.209%
2025-06-12	34.5000	35.4000	34.5000	35.1500	+0.429%	3	177	-64.865%
2025-06-11	35.3000	35.3000	35.0000	35.0000	+1.597%	22	176	-64.714%
2025-06-09	34.4500	34.4500	34.4500	34.4500	-1.571%	5	165	-64.151%
2025-06-06	35.0000	35.0000	35.0000	35.0000	-1.961%	2	160	-64.714%
2025-06-05	35.2100	35.7000	35.2100	35.7000	-0.695%	5	159	-65.406%
2025-06-04	35.3000	35.9500	35.2900	35.9500	+4.354%	3	157	-65.647%
2025-06-03	34.4500	34.4500	34.4500	34.4500	+5.902%	1	157	-64.151%
2025-05-30	32.9000	32.9000	32.5300	32.5300	-2.312%	4	156	-62.035%
2025-05-29	33.3000	33.3000	33.3000	33.3000	-1.625%	2	154	-62.913%
2025-05-27	33.8500	33.8500	33.8500	33.8500	+5.781%	1	152	-63.516%
2025-05-23	32.0000	32.0000	32.0000	32.0000	-2.200%	2	151	-61.406%
2025-05-21	33.5000	33.5000	32.7200	32.7200	-6.514%	3	151	-62.256%
2025-05-20	35.2000	35.2000	35.0000	35.0000	+1.449%	4	150	-64.714%
2025-05-19	34.4600	34.5000	34.0000	34.5000	-2.625%	120	146	-64.203%
2025-05-16	35.4300	35.4300	35.4300	35.4300	+2.016%	2	241	-65.143%
2025-05-14	34.7000	34.8000	34.7000	34.7300	+0.871%	115	242	-64.440%
2025-05-12	34.9000	34.9000	34.4300	34.4300	+7.999%	2	134	-64.130%
2025-05-08	32.7800	32.7800	31.8800	31.8800	+1.951%	10	134	-61.261%
2025-05-07	31.2700	31.2700	31.2700	31.2700	+3.372%	100	134	-60.505%
2025-05-02	31.5300	31.5300	30.2500	30.2500	+4.238%	10	64	-59.174%
2025-05-01	29.0200	29.0200	29.0200	29.0200	+3.495%	3	61	-57.443%
2025-04-30	28.0400	28.0400	28.0400	28.0400	-6.221%	5	64	-55.956%
2025-04-28	29.9000	29.9000	29.9000	29.9000	-0.664%	1	61	-58.696%
2025-04-25	30.1900	30.1900	29.4000	30.1000	-0.987%	10	60	-58.970%
2025-04-24	30.8000	30.8000	30.3000	30.4000	-3.492%	4	59	-59.375%
2025-04-23	31.5000	31.7000	31.3000	31.5000	+6.061%	18	60	-60.794%
2025-04-22	29.9000	29.9000	29.6000	29.7000	+8.791%	22	53	-58.418%
2025-04-21	26.5500	27.3000	26.5500	27.3000	-5.208%	8	44	-54.762%
2025-04-17	27.2500	28.8000	27.0500	28.8000	+3.971%	13	38	-57.118%
2025-04-16	27.3000	27.7000	27.3000	27.7000	+1.913%	7	38	-55.415%
2025-04-15	27.0000	27.2500	27.0000	27.1800	-2.929%	20	31	-54.562%
2025-04-14	30.0000	30.0000	28.0000	28.0000	+1.266%	3	24	-55.893%
2025-04-11	26.4500	27.6500	26.4500	27.6500	+1.654%	6	21	-55.335%
2025-04-10	26.5000	27.2000	25.8900	27.2000	-13.788%	10	20	-54.596%
2025-04-09	26.2500	31.5500	26.2500	31.5500	+9.019%	2	12	-60.856%
2025-04-08	28.9400	28.9400	28.9400	28.9400	+5.428%	1	12	-57.326%
2025-04-07	29.2300	29.2300	26.7500	27.4500	-10.000%	3	11	-55.009%
2025-04-04	25.7500	30.5900	25.5700	30.5000	0.000%	26	9	-59.508%