Dark

NKE20271217C40
NKE Dec 17 2027 40.00 Call (NKE271217C00040000)
option OPRA

EOD

Jul 1, 2026

9.75+5.978%(+0.55)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.2000	10.0700	8.2500	9.7500	+5.978%	88	584	0.000%
2026-06-30	9.0000	9.6000	9.0000	9.2000	+2.222%	142	640	+5.978%
2026-06-29	9.0000	9.0000	9.0000	9.0000	0.000%	1	513	+8.333%
2026-06-26	9.0000	9.0000	9.0000	9.0000	+1.124%	5	512	+8.333%
2026-06-25	8.6500	8.9000	8.6500	8.9000	-7.867%	12	507	+9.551%
2026-06-24	10.1000	10.1000	9.3000	9.6600	-7.560%	17	495	+0.932%
2026-06-23	10.1800	10.4500	10.1800	10.4500	-12.917%	7	480	-6.699%
2026-06-15	12.1000	12.1000	12.0000	12.0000	+0.167%	12	483	-18.750%
2026-06-12	12.9000	12.9000	11.8000	11.9800	+0.672%	15	483	-18.614%
2026-06-11	11.9000	11.9000	11.9000	11.9000	+10.185%	1	483	-18.067%
2026-06-05	10.8000	10.8000	10.8000	10.8000	-1.818%	5	484	-9.722%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+4.068%	1	479	-11.364%
2026-06-03	10.9700	10.9700	10.5700	10.5700	-16.443%	5	480	-7.758%
2026-06-02	12.1000	12.6500	10.5500	12.6500	-2.692%	8	481	-22.925%
2026-06-01	13.0000	13.0000	13.0000	13.0000	0.000%	1	475	-25.000%
2026-05-29	13.5000	13.5000	13.0000	13.0000	-3.704%	2	474	-25.000%
2026-05-28	13.5000	13.5000	13.5000	13.5000	+17.391%	2	474	-27.778%
2026-05-21	11.3100	11.5000	11.3100	11.5000	0.000%	2	476	-15.217%
2026-05-20	10.4000	11.5000	10.4000	11.5000	+6.679%	9	476	-15.217%
2026-05-19	10.6000	11.0000	10.6000	10.7800	+1.698%	6	484	-9.555%
2026-05-18	10.6000	10.6000	10.6000	10.6000	+1.435%	1	484	-8.019%
2026-05-15	10.0000	10.4500	10.0000	10.4500	0.000%	2	484	-6.699%
2026-05-14	10.4600	10.4600	10.4100	10.4500	+0.481%	4	485	-6.699%
2026-05-13	9.7000	10.4000	9.7000	10.4000	+0.580%	11	474	-6.250%
2026-05-12	10.2000	10.4500	9.9000	10.3400	+0.388%	24	474	-5.706%
2026-05-11	10.5000	10.7000	10.3000	10.3000	-7.623%	28	474	-5.340%
2026-05-08	11.1500	11.1500	11.1500	11.1500	-3.043%	1	435	-12.556%
2026-05-07	11.5000	11.5000	11.5000	11.5000	+11.004%	1	436	-15.217%
2026-05-05	10.3600	10.3600	10.3600	10.3600	-3.178%	2	435	-5.888%
2026-05-04	12.5000	12.5000	10.7000	10.7000	-5.142%	3	433	-8.879%
2026-05-01	11.3000	11.3000	11.0500	11.2800	-1.913%	26	455	-13.564%
2026-04-30	11.5000	11.5000	11.5000	11.5000	-0.862%	2	455	-15.217%
2026-04-29	11.6200	11.6200	11.3000	11.6000	-1.361%	7	457	-15.948%
2026-04-28	11.7600	11.7600	11.7600	11.7600	-16.000%	1	458	-17.092%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+19.149%	1	459	-30.357%
2026-04-23	11.6000	12.0400	11.5400	11.7500	-3.689%	13	458	-17.021%
2026-04-22	12.5000	12.5000	12.2000	12.2000	-2.789%	4	445	-20.082%
2026-04-20	12.5500	12.5500	12.5500	12.5500	-1.569%	2	443	-22.311%
2026-04-17	12.3500	12.7500	12.3500	12.7500	+2.000%	6	441	-23.529%
2026-04-16	12.6600	12.6600	12.5000	12.5000	+2.041%	7	435	-22.000%
2026-04-15	11.8300	13.5500	11.8300	12.2500	+11.364%	79	428	-20.408%
2026-04-14	10.4000	11.1000	10.3000	11.0000	+7.317%	12	355	-11.364%
2026-04-13	9.5000	10.2500	9.5000	10.2500	+4.592%	4	353	-4.878%
2026-04-10	10.4300	10.4300	9.8000	9.8000	-10.909%	22	353	-0.510%
2026-04-08	11.0000	11.0000	11.0000	11.0000	+10.442%	1	365	-11.364%
2026-04-07	10.0000	10.5000	9.9500	9.9600	-9.455%	48	366	-2.108%
2026-04-06	10.9000	11.0000	10.8500	11.0000	-1.434%	15	320	-11.364%
2026-04-02	10.9500	11.2800	10.5000	11.1600	-3.377%	9	308	-12.634%
2026-04-01	12.0000	12.3500	11.5000	11.5500	-33.082%	74	308	-15.584%
2026-03-31	17.2600	17.2600	17.2600	17.2600	+2.861%	1	253	-43.511%
2026-03-27	17.6500	17.6500	16.7800	16.7800	-7.036%	2	254	-41.895%
2026-03-24	18.0500	18.0500	18.0500	18.0500	-0.276%	1	252	-45.983%
2026-03-23	18.1000	18.1000	18.1000	18.1000	+0.556%	3	253	-46.133%
2026-03-19	17.9800	18.0000	17.9800	18.0000	-5.013%	11	250	-45.833%
2026-03-16	18.9500	18.9500	18.9500	18.9500	+1.067%	10	254	-48.549%
2026-03-12	18.7500	18.7500	18.7500	18.7500	-8.537%	3	264	-48.000%
2026-03-11	20.5000	20.5000	20.5000	20.5000	-2.381%	1	264	-52.439%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+1.942%	1	263	-53.571%
2026-03-09	20.1200	20.6000	20.1200	20.6000	-1.905%	3	264	-52.670%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-6.667%	1	261	-53.571%
2026-03-04	22.6000	22.6000	22.5000	22.5000	-21.739%	7	262	-56.667%
2026-02-20	29.0500	29.0500	28.7500	28.7500	+4.545%	3	255	-66.087%
2026-02-18	27.5000	27.5000	27.5000	27.5000	+3.112%	1	252	-64.545%
2026-02-17	25.0500	26.6700	25.0500	26.6700	+2.577%	4	253	-63.442%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+1.761%	4	257	-62.500%
2026-02-09	25.5000	25.5500	25.5000	25.5500	-3.036%	2	261	-61.840%
2026-02-06	26.4000	26.4000	26.3500	26.3500	+1.346%	3	263	-62.998%
2026-02-04	24.7000	26.0000	24.7000	26.0000	+1.167%	6	264	-62.500%
2026-01-28	25.7000	25.7000	25.7000	25.7000	-8.345%	1	270	-62.062%
2026-01-21	28.0400	28.0400	28.0400	28.0400	-8.066%	1	270	-65.228%
2026-01-13	30.0000	30.5000	30.0000	30.5000	+7.206%	2	271	-68.033%
2026-01-09	28.4500	28.4500	28.4500	28.4500	+0.176%	1	273	-65.729%
2026-01-08	28.4000	28.4000	28.4000	28.4000	+6.010%	14	274	-65.669%
2026-01-07	26.7900	26.7900	26.7900	26.7900	-2.582%	2	288	-63.606%
2026-01-05	27.5000	27.5000	27.5000	27.5000	+2.535%	1	289	-64.545%
2026-01-02	26.7500	26.8200	26.7500	26.8200	+12.218%	9	289	-63.647%
2025-12-24	23.5000	23.9000	23.5000	23.9000	+12.471%	3	293	-59.205%
2025-12-22	22.5000	22.5000	21.2500	21.2500	-4.751%	4	293	-54.118%
2025-12-19	24.5000	24.5000	22.3000	22.3100	-29.175%	26	289	-56.298%
2025-12-12	31.5000	31.5000	31.5000	31.5000	+6.780%	1	263	-69.048%
2025-12-08	29.5000	29.5000	29.5000	29.5000	+8.257%	1	264	-66.949%
2025-11-25	27.2500	27.2500	27.2500	27.2500	+2.830%	1	263	-64.220%
2025-11-21	26.5000	26.5000	26.5000	26.5000	+0.379%	20	264	-63.208%
2025-11-18	26.4000	26.4000	26.4000	26.4000	-12.321%	1	284	-63.068%
2025-11-13	30.1100	30.1100	30.1100	30.1100	+11.271%	2	285	-67.619%
2025-11-11	27.0600	27.0600	27.0600	27.0600	+1.159%	1	287	-63.969%
2025-11-04	26.7500	26.7500	26.7500	26.7500	-0.926%	1	288	-63.551%
2025-11-03	27.0000	27.0000	27.0000	27.0000	-5.429%	1	288	-63.889%
2025-10-31	29.7000	29.7000	28.5500	28.5500	-4.833%	2	288	-65.849%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-1.478%	1	286	-67.500%
2025-10-29	30.4500	30.4500	30.4500	30.4500	-2.404%	1	285	-67.980%
2025-10-28	31.2000	31.2000	31.2000	31.2000	-1.825%	2	286	-68.750%
2025-10-27	31.7800	31.7800	31.7800	31.7800	-5.134%	1	287	-69.320%
2025-10-24	32.5000	33.5000	32.5000	33.5000	+4.688%	2	287	-70.896%
2025-10-15	32.0000	32.0000	32.0000	32.0000	+10.345%	3	287	-69.531%
2025-10-10	29.0000	29.0000	29.0000	29.0000	-15.942%	1	286	-66.379%
2025-10-06	34.5000	34.5000	34.5000	34.5000	-11.538%	1	287	-71.739%
2025-10-02	39.0000	39.0000	39.0000	39.0000	+18.182%	1	286	-75.000%
2025-09-29	32.4500	33.0000	32.4500	33.0000	+0.763%	2	287	-70.455%
2025-09-25	32.7300	32.7500	32.7300	32.7500	-6.615%	2	289	-70.229%
2025-09-22	35.0700	35.0700	35.0700	35.0700	-4.571%	1	291	-72.198%
2025-09-09	36.7500	36.7500	36.7500	36.7500	-0.943%	14	291	-73.469%
2025-09-08	37.1000	37.1000	37.0900	37.1000	-1.852%	15	291	-73.720%
2025-09-05	37.8000	37.8000	37.8000	37.8000	+0.666%	5	291	-74.206%
2025-09-02	37.5500	37.5500	37.5500	37.5500	-8.303%	1	291	-74.035%
2025-08-28	40.9500	40.9500	40.9500	40.9500	-3.146%	1	290	-76.190%
2025-08-25	42.8000	42.8000	42.2800	42.2800	+1.391%	3	291	-76.939%
2025-08-19	41.7000	41.7000	41.7000	41.7000	+2.457%	1	290	-76.619%
2025-08-18	40.7000	40.7000	40.7000	40.7000	+5.714%	1	291	-76.044%
2025-08-14	38.5000	38.5000	38.5000	38.5000	-3.990%	5	292	-74.675%
2025-08-13	40.5000	40.5000	40.1000	40.1000	+3.886%	14	297	-75.686%
2025-08-06	38.6000	38.6000	38.6000	38.6000	+2.414%	5	311	-74.741%
2025-08-04	37.6900	37.6900	37.6900	37.6900	+1.727%	1	316	-74.131%
2025-08-01	37.0000	37.0500	37.0000	37.0500	-3.213%	2	317	-73.684%
2025-07-31	39.5500	39.5500	37.8000	38.2800	-4.300%	7	319	-74.530%
2025-07-30	40.2000	40.2000	40.0000	40.0000	-3.614%	4	324	-75.625%
2025-07-29	41.3000	41.5500	41.3000	41.5000	+6.220%	4	322	-76.506%
2025-07-25	39.0700	39.0700	39.0700	39.0700	-2.325%	1	326	-75.045%
2025-07-23	40.0000	40.0000	40.0000	40.0000	+5.820%	2	326	-75.625%
2025-07-21	37.3800	37.8000	37.3800	37.8000	+3.420%	4	325	-74.206%
2025-07-17	36.5500	36.5500	36.5500	36.5500	+1.528%	1	323	-73.324%
2025-07-15	36.0000	36.0000	36.0000	36.0000	-0.552%	1	324	-72.917%
2025-07-14	36.2000	36.2000	36.2000	36.2000	-1.924%	6	323	-73.066%
2025-07-11	38.0000	38.0000	36.9100	36.9100	-2.095%	6	329	-73.584%
2025-07-08	37.7000	37.7000	37.7000	37.7000	-7.028%	1	325	-74.138%
2025-07-07	40.5500	40.5500	40.5500	40.5500	+0.871%	2	326	-75.956%
2025-07-03	40.1000	40.2000	39.3000	40.2000	-0.495%	4	330	-75.746%
2025-07-02	40.4000	40.4000	40.4000	40.4000	+9.042%	1	330	-75.866%
2025-07-01	37.2000	37.5000	37.0500	37.0500	+8.971%	3	331	-73.684%
2025-06-30	34.0000	34.0000	34.0000	34.0000	-5.817%	1	334	-71.324%
2025-06-27	34.5500	37.5000	34.5500	36.1000	+33.210%	192	333	-72.992%
2025-06-26	26.8800	27.1000	26.8800	27.1000	+4.795%	13	511	-64.022%
2025-06-24	27.1000	27.1000	25.8600	25.8600	-1.298%	5	504	-62.297%
2025-06-23	25.3000	26.2000	25.3000	26.2000	+4.382%	7	499	-62.786%
2025-06-20	25.1300	25.2000	25.1000	25.1000	-0.594%	8	504	-61.155%
2025-06-18	25.2500	25.2500	25.2500	25.2500	-1.942%	1	503	-61.386%
2025-06-17	26.2900	26.2900	25.7500	25.7500	-4.524%	29	503	-62.136%
2025-06-16	27.0000	27.0500	26.9700	26.9700	+2.159%	3	474	-63.849%
2025-06-13	27.0000	27.0000	26.4000	26.4000	-4.659%	22	471	-63.068%
2025-06-12	27.4000	27.7500	27.4000	27.6900	-4.517%	30	465	-64.789%
2025-06-11	29.0000	29.0000	29.0000	29.0000	-0.515%	25	486	-66.379%
2025-06-10	29.0000	29.1500	29.0000	29.1500	+4.107%	9	461	-66.552%
2025-06-06	28.1700	28.3000	28.0000	28.0000	-1.408%	18	467	-65.179%
2025-06-05	28.3500	28.4000	28.2700	28.4000	+1.429%	6	464	-65.669%
2025-06-04	28.0000	28.0000	28.0000	28.0000	+2.564%	2	461	-65.179%
2025-06-03	27.3000	27.3000	27.3000	27.3000	+1.600%	1	461	-64.286%
2025-06-02	25.4900	27.0000	25.4900	26.8700	+1.282%	7	460	-63.714%
2025-05-30	25.8800	26.5300	25.8500	26.5300	+0.951%	10	453	-63.249%
2025-05-29	26.2800	26.2800	26.2800	26.2800	-4.436%	1	448	-62.900%
2025-05-27	27.5000	27.5000	27.5000	27.5000	+8.954%	4	449	-64.545%
2025-05-23	25.5000	25.5000	25.0000	25.2400	-5.645%	8	443	-61.371%
2025-05-22	26.1500	26.7500	26.1500	26.7500	+3.682%	6	443	-63.551%
2025-05-21	26.9000	26.9000	25.7300	25.8000	-8.185%	12	437	-62.209%
2025-05-20	28.1000	28.1000	28.1000	28.1000	+3.309%	2	425	-65.302%
2025-05-19	27.7000	27.7000	27.1400	27.2000	-5.061%	30	427	-64.154%
2025-05-16	28.0000	28.6500	28.0000	28.6500	+4.372%	14	427	-65.969%
2025-05-15	27.4500	27.4500	27.4500	27.4500	-1.507%	1	427	-64.481%
2025-05-14	27.8700	27.8700	27.8700	27.8700	+1.272%	1	427	-65.016%
2025-05-12	27.5200	27.5200	27.5200	27.5200	+10.301%	1	428	-64.571%
2025-05-09	24.9500	24.9500	24.9500	24.9500	-4.038%	2	429	-60.922%
2025-05-08	25.3000	26.0000	25.3000	26.0000	+6.776%	3	428	-62.500%
2025-05-07	24.3500	24.3500	24.3500	24.3500	+4.957%	1	431	-59.959%
2025-05-06	23.2500	23.2500	23.2000	23.2000	-1.612%	15	430	-57.974%
2025-05-05	24.0000	24.0000	23.5800	23.5800	-1.750%	2	429	-58.651%
2025-05-02	23.5000	24.4500	23.5000	24.0000	+4.575%	50	428	-59.375%
2025-05-01	22.9500	22.9500	22.9500	22.9500	+0.350%	14	412	-57.516%
2025-04-29	22.8700	22.8700	22.8700	22.8700	-1.210%	2	412	-57.368%
2025-04-28	23.3000	23.3000	23.1500	23.1500	-1.740%	8	412	-57.883%
2025-04-25	23.8800	23.8800	23.5600	23.5600	-6.693%	12	404	-58.616%
2025-04-24	23.7500	25.2500	23.7500	25.2500	+6.316%	20	399	-61.386%
2025-04-23	24.8500	24.9500	23.3500	23.7500	+1.496%	37	384	-58.947%
2025-04-22	23.0900	23.5500	23.0900	23.4000	+13.758%	26	351	-58.333%
2025-04-21	20.7500	20.9000	20.5500	20.5700	-6.923%	11	339	-52.601%
2025-04-17	20.7500	22.1000	20.6000	22.1000	+9.136%	113	238	-55.882%
2025-04-16	20.5100	20.5100	20.2500	20.2500	-4.255%	7	238	-51.852%
2025-04-15	21.1000	21.1500	20.9000	21.1500	-4.730%	12	231	-53.901%
2025-04-14	22.0400	22.2000	22.0000	22.2000	+8.293%	8	229	-56.081%
2025-04-11	20.5000	20.5000	20.5000	20.5000	+2.500%	2	227	-52.439%
2025-04-10	20.3000	20.5500	20.0000	20.0000	-18.367%	18	226	-51.250%
2025-04-09	20.2000	24.5000	20.2000	24.5000	+22.807%	5	222	-60.204%
2025-04-08	23.0000	23.5200	19.9500	19.9500	-7.980%	35	221	-51.128%
2025-04-07	20.5500	21.6800	20.5500	21.6800	+13.508%	11	208	-55.028%
2025-04-04	18.6400	25.0000	18.6400	19.1000	-11.574%	66	201	-48.953%
2025-04-03	22.8000	23.3600	21.5200	21.6000	-23.675%	49	189	-54.861%
2025-04-01	28.3000	28.3000	28.3000	28.3000	+2.166%	1	141	-65.548%
2025-03-31	27.7000	27.7000	27.7000	27.7000	0.000%	1	141	-64.801%
2025-03-28	28.6500	28.7500	27.7000	27.7000	-10.645%	12	140	-64.801%
2025-03-27	31.0000	31.0000	31.0000	31.0000	+3.333%	1	139	-68.548%
2025-03-26	30.5000	30.7000	30.0000	30.0000	-2.439%	19	138	-67.500%
2025-03-25	31.2500	32.0000	30.7500	30.7500	-2.381%	5	123	-68.293%
2025-03-24	32.2800	32.3000	31.5000	31.5000	-1.563%	17	120	-69.048%
2025-03-21	29.7500	32.0000	29.7500	32.0000	-14.894%	112	107	-69.531%
2025-03-18	37.6000	37.6000	37.6000	37.6000	+4.444%	50	51	-74.069%
2025-03-13	36.0000	36.0000	36.0000	36.0000	0.000%	2	1	-72.917%