Dark

NKE20271217C35
NKE Dec 17 2027 35.00 Call (NKE271217C00035000)
option OPRA

EOD

Oct 1, 2026

7.05+3.676%(+0.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1500	7.3300	6.8000	7.0500	+3.676%	15	802	0.000%
2026-09-30	6.9800	7.0000	6.8000	6.8000	-5.556%	21	787	+3.676%
2026-09-29	7.2000	7.2000	7.2000	7.2000	-5.263%	12	766	-2.083%
2026-09-28	7.1000	7.6800	7.1000	7.6000	+2.703%	5	754	-7.237%
2026-09-25	6.9500	7.4000	6.9500	7.4000	+1.788%	18	755	-4.730%
2026-09-24	7.3000	7.3000	7.1500	7.2700	+0.972%	7	754	-3.026%
2026-09-23	7.6000	7.6000	7.2000	7.2000	-2.703%	29	750	-2.083%
2026-09-22	7.9100	8.2500	7.4000	7.4000	-2.246%	21	727	-4.730%
2026-09-21	7.1000	7.5700	7.1000	7.5700	+5.726%	59	721	-6.869%
2026-09-18	7.5300	7.7000	7.1000	7.1600	-2.585%	23	664	-1.536%
2026-09-17	7.4300	7.4300	7.3000	7.3500	+0.547%	17	653	-4.082%
2026-09-16	7.6500	7.6500	7.2500	7.3100	-5.065%	8	636	-3.557%
2026-09-15	7.8000	7.8000	7.7000	7.7000	-4.703%	2	628	-8.442%
2026-09-14	8.1500	8.1500	8.0000	8.0800	+0.373%	12	628	-12.748%
2026-09-11	7.9500	8.1000	7.8900	8.0500	+0.499%	12	616	-12.422%
2026-09-10	8.0500	8.1300	8.0000	8.0100	-3.494%	29	616	-11.985%
2026-09-09	8.5200	8.5200	8.1000	8.3000	-6.215%	22	601	-15.060%
2026-09-08	8.8600	8.8700	8.6900	8.8500	-1.667%	6	581	-20.339%
2026-09-04	9.0000	9.0000	9.0000	9.0000	-2.703%	1	583	-21.667%
2026-09-02	9.2500	9.2500	9.2500	9.2500	-2.116%	4	583	-23.784%
2026-08-31	9.7500	9.8000	9.4500	9.4500	-0.735%	8	587	-25.397%
2026-08-28	9.5300	9.5300	9.5200	9.5200	+5.778%	5	583	-25.945%
2026-08-27	9.0000	9.0000	8.8500	9.0000	-2.174%	16	582	-21.667%
2026-08-26	9.1500	9.3500	9.1500	9.2000	-8.000%	4	578	-23.370%
2026-08-25	9.6500	10.0000	9.5000	10.0000	-6.191%	61	574	-29.500%
2026-08-24	10.6600	10.6600	10.6600	10.6600	-1.751%	7	520	-33.865%
2026-08-21	10.9000	10.9000	10.8500	10.8500	+3.728%	20	520	-35.023%
2026-08-20	10.3000	10.5000	10.2000	10.4600	-4.475%	23	530	-32.600%
2026-08-19	10.9500	10.9500	10.9500	10.9500	+2.336%	1	529	-35.616%
2026-08-18	10.0700	10.7000	9.6100	10.7000	+12.513%	32	528	-34.112%
2026-08-17	10.0000	10.0000	9.3000	9.5100	-11.944%	41	516	-25.868%
2026-08-14	11.1500	11.1500	10.8000	10.8000	+0.746%	5	497	-34.722%
2026-08-12	10.7200	10.7200	10.7200	10.7200	-6.783%	2	492	-34.235%
2026-08-11	11.1500	11.5000	11.1500	11.5000	-0.174%	3	490	-38.696%
2026-08-10	11.5200	11.5200	11.5200	11.5200	-2.785%	1	487	-38.802%
2026-08-06	12.0000	12.0000	11.8500	11.8500	-1.823%	11	486	-40.506%
2026-08-05	11.7000	12.0700	11.7000	12.0700	+3.516%	5	475	-41.591%
2026-08-04	11.4500	11.7000	11.3000	11.6600	-3.237%	73	471	-39.537%
2026-08-03	12.6500	12.6500	12.0000	12.0500	+2.816%	19	416	-41.494%
2026-07-31	11.7200	11.7200	11.7200	11.7200	-0.255%	1	401	-39.846%
2026-07-30	11.8000	11.9000	11.4900	11.7500	-7.843%	41	401	-40.000%
2026-07-29	12.7500	12.7500	12.7500	12.7500	+7.595%	15	361	-44.706%
2026-07-27	11.8500	11.8500	11.8500	11.8500	+2.597%	1	346	-40.506%
2026-07-24	11.9800	12.0000	11.5500	11.5500	+7.944%	10	346	-38.961%
2026-07-23	11.5000	11.5000	10.7000	10.7000	-9.322%	14	336	-34.112%
2026-07-22	11.8000	11.8000	11.8000	11.8000	-9.231%	4	323	-40.254%
2026-07-15	12.4300	13.0000	12.4200	13.0000	+3.586%	9	319	-45.769%
2026-07-14	12.6700	12.6700	12.5500	12.5500	-9.058%	3	320	-43.825%
2026-07-10	13.1200	13.8200	13.1200	13.8000	+14.050%	3	319	-48.913%
2026-07-08	12.0500	12.1000	12.0500	12.1000	-8.679%	2	320	-41.736%
2026-07-06	12.5000	13.2500	11.9000	13.2500	-1.487%	45	320	-46.792%
2026-07-02	13.4500	13.4500	13.4500	13.4500	+7.600%	2	308	-47.584%
2026-07-01	12.2000	12.5500	12.2000	12.5000	+3.907%	116	308	-43.600%
2026-06-30	11.6600	12.0300	11.6600	12.0300	+9.364%	33	294	-41.397%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-4.348%	1	277	-35.909%
2026-06-25	12.3000	12.3000	11.5000	11.5000	-4.959%	12	276	-38.696%
2026-06-24	12.0000	12.2500	12.0000	12.1000	-19.974%	36	264	-41.736%
2026-06-16	15.1000	15.1200	15.1000	15.1200	-1.818%	2	241	-53.373%
2026-06-12	15.4000	15.4000	15.4000	15.4000	+6.944%	2	239	-54.221%
2026-06-11	14.4000	14.4000	14.4000	14.4000	+2.857%	1	239	-51.042%
2026-06-10	14.0000	14.0000	14.0000	14.0000	+1.670%	5	240	-49.643%
2026-06-03	13.9000	13.9000	13.7700	13.7700	-1.643%	6	240	-48.802%
2026-06-02	13.8000	14.0000	13.8000	14.0000	-10.371%	12	240	-49.643%
2026-05-29	15.6200	15.6200	15.6200	15.6200	+1.429%	1	230	-54.866%
2026-05-27	15.4000	15.4000	15.4000	15.4000	+6.207%	1	229	-54.221%
2026-05-20	13.3000	14.5000	13.3000	14.5000	+18.852%	4	230	-51.379%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-3.557%	1	233	-42.213%
2026-05-14	12.8000	12.8000	12.6500	12.6500	+0.397%	2	233	-44.269%
2026-05-12	12.4000	13.3600	12.3500	12.6000	-3.226%	21	233	-44.048%
2026-05-11	13.1000	13.1000	13.0200	13.0200	-8.310%	7	233	-45.853%
2026-05-08	14.2000	14.2000	14.2000	14.2000	+8.397%	1	225	-50.352%
2026-05-05	12.9000	13.1000	12.9000	13.1000	-6.093%	5	224	-46.183%
2026-05-01	14.2000	14.2000	13.9500	13.9500	-3.793%	7	227	-49.462%
2026-04-29	14.5000	14.5000	14.5000	14.5000	-3.333%	1	227	-51.379%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+2.041%	6	226	-53.000%
2026-04-24	14.7000	14.7000	14.7000	14.7000	-3.289%	3	220	-52.041%
2026-04-16	15.2000	15.2000	15.2000	15.2000	+1.064%	1	217	-53.618%
2026-04-15	14.4200	15.0400	14.4200	15.0400	+15.426%	4	216	-53.125%
2026-04-08	12.9600	13.1500	12.9600	13.0300	+4.240%	20	216	-45.894%
2026-04-07	12.7500	12.7500	12.5000	12.5000	-8.826%	2	234	-43.600%
2026-04-06	13.4000	14.0000	13.4000	13.7100	-1.225%	7	233	-48.578%
2026-04-02	13.4300	13.9500	13.4000	13.8800	-3.611%	23	223	-49.207%
2026-04-01	15.0000	15.0000	14.4000	14.4000	-31.265%	32	223	-51.042%
2026-03-23	20.9500	20.9500	20.9500	20.9500	-7.219%	20	198	-66.348%
2026-03-16	22.5800	22.5800	22.5800	22.5800	-0.529%	5	178	-68.778%
2026-03-12	22.7000	22.7000	22.7000	22.7000	-7.724%	1	173	-68.943%
2026-03-06	24.6000	24.6000	24.6000	24.6000	-21.230%	1	172	-71.341%
2026-02-26	31.2300	31.2300	31.2300	31.2300	+6.952%	2	171	-77.426%
2026-02-23	29.2000	29.2000	29.2000	29.2000	0.000%	3	173	-75.856%
2026-02-11	29.2000	29.2000	29.2000	29.2000	-4.262%	2	173	-75.856%
2026-02-06	30.5000	30.5000	30.5000	30.5000	+5.719%	1	175	-76.885%
2026-02-02	28.7000	28.8500	28.7000	28.8500	+0.174%	2	176	-75.563%
2026-01-30	28.7500	28.8000	28.7500	28.8000	-11.575%	2	177	-75.521%
2026-01-09	32.5700	32.5700	32.5700	32.5700	-0.398%	5	176	-78.354%
2026-01-05	32.5000	32.7000	32.5000	32.7000	+6.169%	6	180	-78.440%
2025-12-31	30.8000	30.8000	30.8000	30.8000	+7.242%	5	180	-77.110%
2025-12-30	28.7200	28.7200	28.7200	28.7200	-0.794%	1	180	-75.453%
2025-12-29	29.0000	29.0000	28.9500	28.9500	+3.025%	10	180	-75.648%
2025-12-26	28.1000	28.1000	28.1000	28.1000	+2.182%	1	170	-74.911%
2025-12-24	27.5000	27.5000	27.5000	27.5000	+11.111%	2	171	-74.364%
2025-12-23	24.7500	24.7500	24.7500	24.7500	-0.602%	1	171	-71.515%
2025-12-22	25.0000	25.3000	24.9000	24.9000	-7.401%	4	171	-71.687%
2025-12-19	26.8900	26.8900	26.8900	26.8900	-19.731%	1	170	-73.782%
2025-12-03	33.5000	33.5000	33.5000	33.5000	+17.133%	1	169	-78.955%
2025-11-07	28.6000	28.6000	28.6000	28.6000	-3.051%	2	168	-75.350%
2025-11-05	29.2000	29.5000	29.2000	29.5000	0.000%	3	168	-76.102%
2025-11-04	30.2500	30.2500	29.5000	29.5000	-8.951%	5	167	-76.102%
2025-10-31	32.4000	32.4000	32.4000	32.4000	-2.994%	1	163	-78.241%
2025-10-30	33.4000	33.4000	33.4000	33.4000	-7.222%	1	162	-78.892%
2025-10-16	36.0000	36.0000	36.0000	36.0000	+10.429%	1	161	-80.417%
2025-10-10	34.6000	34.6000	32.6000	32.6000	-9.444%	5	160	-78.374%
2025-10-09	35.8000	36.0000	35.8000	36.0000	-0.772%	2	157	-80.417%
2025-10-08	36.2800	36.2800	36.2800	36.2800	-0.330%	1	155	-80.568%
2025-10-07	36.9000	36.9000	36.4000	36.4000	-12.981%	8	149	-80.632%
2025-10-02	41.8300	41.8300	41.8300	41.8300	+14.603%	1	149	-83.146%
2025-09-30	36.5000	36.5000	36.5000	36.5000	-1.351%	1	149	-80.685%
2025-09-25	37.0000	37.0000	37.0000	37.0000	-5.128%	1	149	-80.946%
2025-09-17	39.0000	39.0000	39.0000	39.0000	-1.015%	2	149	-81.923%
2025-09-12	39.4000	39.4000	39.4000	39.4000	-5.742%	1	147	-82.107%
2025-09-11	41.8000	41.9000	41.7500	41.8000	+1.088%	130	147	-83.134%
2025-09-08	40.8900	41.3500	40.8900	41.3500	+1.100%	2	85	-82.950%
2025-09-05	40.9000	40.9000	40.9000	40.9000	-8.296%	1	85	-82.763%
2025-08-27	44.6000	44.6000	44.6000	44.6000	-2.193%	4	84	-84.193%
2025-08-26	45.6000	45.6000	45.6000	45.6000	+13.151%	4	89	-84.539%
2025-08-01	39.8500	40.3000	39.8500	40.3000	-4.162%	8	89	-82.506%
2025-07-31	42.0500	42.0500	42.0500	42.0500	-9.957%	1	85	-83.234%
2025-07-28	46.7000	46.7000	46.7000	46.7000	+11.058%	4	84	-84.904%
2025-07-22	42.0500	42.0500	42.0500	42.0500	+0.888%	1	88	-83.234%
2025-07-21	41.6800	41.6800	41.6800	41.6800	-4.622%	3	89	-83.085%
2025-07-07	44.2500	44.2500	43.7000	43.7000	+2.606%	2	92	-83.867%
2025-07-02	43.9000	43.9000	42.5900	42.5900	+2.874%	12	94	-83.447%
2025-07-01	40.2000	41.4000	40.2000	41.4000	+8.235%	3	106	-82.971%
2025-06-30	38.2500	38.2500	38.2500	38.2500	-3.652%	1	109	-81.569%
2025-06-27	40.0000	40.0000	39.1000	39.7000	+35.726%	10	108	-82.242%
2025-06-23	29.2500	29.2500	29.2500	29.2500	+1.739%	1	118	-75.897%
2025-06-18	28.7500	28.7500	28.7500	28.7500	+0.104%	1	116	-75.478%
2025-06-17	28.7200	28.7200	28.7200	28.7200	-4.107%	1	116	-75.453%
2025-06-13	31.4000	31.4000	29.9500	29.9500	-6.552%	12	117	-76.461%
2025-06-11	32.0500	32.0500	32.0500	32.0500	-1.838%	2	121	-78.003%
2025-06-10	32.6500	32.6500	32.6500	32.6500	+5.323%	2	123	-78.407%
2025-06-09	31.0000	31.0000	31.0000	31.0000	-1.587%	25	122	-77.258%
2025-06-04	31.5000	31.5000	31.5000	31.5000	+0.639%	1	123	-77.619%
2025-06-03	31.3000	31.3000	31.3000	31.3000	+10.601%	1	123	-77.476%
2025-05-23	28.3000	28.3000	28.3000	28.3000	-5.509%	2	124	-75.088%
2025-05-22	29.9500	29.9500	29.9500	29.9500	-1.188%	2	124	-76.461%
2025-05-21	30.3100	30.3100	30.3100	30.3100	-3.778%	1	124	-76.740%
2025-05-20	31.5000	31.5000	31.5000	31.5000	+2.107%	2	123	-77.619%
2025-05-12	31.4900	31.4900	30.8500	30.8500	+6.379%	3	125	-77.147%
2025-05-08	29.0000	29.0000	29.0000	29.0000	+4.882%	1	127	-75.690%
2025-05-07	27.6500	27.6500	27.6500	27.6500	+3.830%	1	128	-74.503%
2025-05-06	26.6300	26.6300	26.6300	26.6300	-3.514%	1	127	-73.526%
2025-05-02	27.1000	27.6000	26.7000	27.6000	+8.235%	20	128	-74.457%
2025-05-01	25.5000	25.5000	25.5000	25.5000	-1.923%	1	129	-72.353%
2025-04-29	26.5000	26.5000	26.0000	26.0000	-2.072%	3	128	-72.885%
2025-04-28	26.5500	26.5500	26.5500	26.5500	-5.482%	1	125	-73.446%
2025-04-24	28.0900	28.0900	28.0900	28.0900	-3.138%	2	124	-74.902%
2025-04-23	29.0000	29.0000	29.0000	29.0000	+4.505%	2	122	-75.690%
2025-04-22	26.4000	27.7500	25.5000	27.7500	+9.252%	38	120	-74.595%
2025-04-21	23.0000	25.4000	23.0000	25.4000	+0.794%	5	103	-72.244%
2025-04-17	23.7000	25.3500	23.7000	25.2000	+7.234%	26	91	-72.024%
2025-04-16	23.7000	23.7000	23.5000	23.5000	-0.844%	20	91	-70.000%
2025-04-15	24.0000	24.0000	23.7000	23.7000	-4.242%	2	81	-70.253%
2025-04-14	25.4500	26.0000	24.7500	24.7500	-1.198%	5	79	-71.515%
2025-04-11	24.0000	25.0500	24.0000	25.0500	+4.375%	4	76	-71.856%
2025-04-10	24.0000	24.0000	22.9000	24.0000	-12.727%	8	76	-70.625%
2025-04-09	23.3500	28.0000	22.8800	27.5000	+18.534%	31	71	-74.364%
2025-04-08	26.0500	26.0500	23.2000	23.2000	-5.537%	15	52	-69.612%
2025-04-07	23.2500	24.5600	23.2000	24.5600	+6.551%	6	51	-71.295%
2025-04-04	23.0500	27.0500	22.8500	23.0500	-10.832%	24	48	-69.414%
2025-04-03	26.5000	26.7300	25.0000	25.8500	-20.216%	15	39	-72.727%
2025-04-01	32.4000	32.4000	32.4000	32.4000	+2.047%	1	27	-78.241%
2025-03-31	31.7600	31.7600	31.2600	31.7500	+1.276%	7	26	-77.795%
2025-03-28	34.8500	34.8500	31.3500	31.3500	-7.194%	12	20	-77.512%
2025-03-27	35.0000	35.0000	33.7800	33.7800	-0.501%	2	19	-79.130%
2025-03-26	34.0000	34.0000	33.6600	33.9500	-2.527%	6	18	-79.234%
2025-03-25	35.1000	35.2000	34.8300	34.8300	-3.250%	5	12	-79.759%
2025-03-24	36.1000	36.1000	35.0000	36.0000	0.000%	11	9	-80.417%