Dark

NKE20271217C45
NKE Dec 17 2027 45.00 Call (NKE271217C00045000)
option OPRA

EOD

Jul 1, 2026

7.75+5.730%(+0.42)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.4700	8.2700	7.4500	7.7500	+5.730%	48	814	0.000%
2026-06-30	7.8500	7.8500	7.3300	7.3300	-0.946%	8	787	+5.730%
2026-06-29	7.0000	7.5000	7.0000	7.4000	+7.246%	153	781	+4.730%
2026-06-26	7.1300	7.1300	6.9000	6.9000	+2.985%	8	649	+12.319%
2026-06-25	7.2000	7.2000	6.7000	6.7000	-10.667%	34	641	+15.672%
2026-06-24	7.6500	7.7500	7.4000	7.5000	-6.250%	11	634	+3.333%
2026-06-23	8.0000	8.4000	7.8800	8.0000	-5.213%	25	625	-3.125%
2026-06-22	8.8000	8.8000	8.4400	8.4400	-11.158%	16	601	-8.175%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-5.660%	10	575	-18.421%
2026-06-16	9.7000	10.0700	9.7000	10.0700	+4.352%	2	575	-23.039%
2026-06-15	10.1100	10.1100	9.6500	9.6500	-2.525%	4	576	-19.689%
2026-06-12	10.5000	10.5000	9.7500	9.9000	-1.980%	4	576	-21.717%
2026-06-11	10.0000	10.1000	9.5000	10.1000	+9.783%	61	576	-23.267%
2026-06-09	9.2000	9.2000	9.2000	9.2000	-3.158%	5	529	-15.761%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+7.955%	1	534	-18.421%
2026-06-05	8.5800	8.8000	8.5800	8.8000	-2.222%	20	533	-11.932%
2026-06-04	9.2000	9.4000	9.0000	9.0000	-0.662%	19	513	-13.889%
2026-06-03	9.0600	9.0600	9.0600	9.0600	-0.440%	1	514	-14.459%
2026-06-02	9.5000	9.5000	8.9500	9.1000	-14.151%	13	515	-14.835%
2026-06-01	9.8800	10.6300	9.0500	10.6000	-1.852%	13	522	-26.887%
2026-05-29	10.5500	11.0000	10.5500	10.8000	-5.594%	23	520	-28.241%
2026-05-28	11.3000	11.4400	11.0500	11.4400	+10.000%	26	518	-32.255%
2026-05-27	10.3500	10.8700	10.3500	10.4000	+7.216%	21	532	-25.481%
2026-05-26	10.2500	10.2500	9.7000	9.7000	-2.218%	4	524	-20.103%
2026-05-22	9.9200	9.9200	9.9200	9.9200	+1.121%	3	520	-21.875%
2026-05-21	9.5000	9.9000	9.4000	9.8100	+11.224%	17	517	-20.999%
2026-05-20	8.4500	9.3300	8.3600	8.8200	-1.782%	13	517	-12.132%
2026-05-19	8.3500	9.0000	8.1500	8.9800	+6.778%	27	477	-13.697%
2026-05-18	8.3200	8.4100	8.3200	8.4100	+1.325%	3	477	-7.848%
2026-05-15	8.5500	8.5500	7.5000	8.3000	+7.097%	4	477	-6.627%
2026-05-12	8.1600	8.1600	7.7500	7.7500	-6.514%	46	476	0.000%
2026-05-11	8.9500	8.9500	8.2900	8.2900	-6.644%	56	476	-6.514%
2026-05-06	8.8900	8.8900	8.6500	8.8800	+7.636%	20	380	-12.725%
2026-05-05	8.4000	8.4000	8.2000	8.2500	-4.070%	14	376	-6.061%
2026-05-04	9.1500	9.1500	8.5000	8.6000	-4.444%	75	382	-9.884%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+1.010%	1	344	-13.889%
2026-04-30	8.9100	8.9100	8.9100	8.9100	-8.615%	1	344	-13.019%
2026-04-29	9.5200	9.7500	7.9500	9.7500	+4.167%	3	344	-20.513%
2026-04-28	9.3600	9.3600	9.3600	9.3600	-4.684%	3	343	-17.201%
2026-04-24	9.8000	9.8400	9.6000	9.8200	-5.121%	15	340	-21.079%
2026-04-22	10.3500	10.3500	10.3500	10.3500	-0.957%	3	325	-25.121%
2026-04-21	10.6500	10.6500	10.4500	10.4500	+1.260%	4	324	-25.837%
2026-04-20	10.3200	10.3200	10.3200	10.3200	+1.675%	3	324	-24.903%
2026-04-17	10.1500	10.2800	9.8200	10.1500	0.000%	38	321	-23.645%
2026-04-16	10.2600	10.3000	9.8700	10.1500	+1.703%	25	304	-23.645%
2026-04-15	9.4500	10.3900	9.4500	9.9800	+12.641%	31	283	-22.345%
2026-04-14	8.1700	9.0500	8.1700	8.8600	+9.926%	5	272	-12.528%
2026-04-13	7.3500	8.2500	7.3500	8.0600	+0.750%	27	263	-3.846%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-8.571%	1	262	-3.125%
2026-04-09	8.5000	8.8000	8.5000	8.7500	+2.941%	24	261	-11.429%
2026-04-08	8.3000	8.5000	8.3000	8.5000	+6.250%	12	245	-8.824%
2026-04-07	7.8900	8.8500	7.8900	8.0000	-9.091%	8	233	-3.125%
2026-04-06	8.3900	8.8200	8.3900	8.8000	+2.326%	37	227	-11.932%
2026-04-02	8.8000	9.0000	8.0000	8.6000	-8.021%	26	170	-9.884%
2026-04-01	10.1000	10.1000	9.2800	9.3500	-35.959%	87	170	-17.112%
2026-03-24	14.6000	14.6000	14.6000	14.6000	-0.341%	1	90	-46.918%
2026-03-20	14.3900	14.6500	14.3900	14.6500	-6.569%	5	89	-47.099%
2026-03-12	15.6800	15.6800	15.6800	15.6800	-28.073%	1	84	-50.574%
2026-02-05	22.4500	22.4500	21.8000	21.8000	+0.230%	3	83	-64.450%
2026-02-03	21.7500	21.7500	21.7500	21.7500	+3.571%	10	86	-64.368%
2026-01-30	21.0000	21.0000	21.0000	21.0000	-19.231%	2	96	-63.095%
2026-01-13	26.0000	26.0000	26.0000	26.0000	+4.000%	1	94	-70.192%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+0.281%	1	95	-69.000%
2026-01-08	24.2000	24.9500	24.2000	24.9300	+8.391%	30	96	-68.913%
2026-01-07	24.0000	24.0000	23.0000	23.0000	-8.730%	2	76	-66.304%
2026-01-06	25.2000	25.2000	25.2000	25.2000	+1.818%	1	78	-69.246%
2026-01-05	24.7500	24.7500	24.7500	24.7500	+3.125%	1	79	-68.687%
2025-12-31	23.5000	24.0000	23.5000	24.0000	+11.214%	11	79	-67.708%
2025-12-30	21.5800	21.5800	21.5800	21.5800	+5.012%	2	79	-64.087%
2025-12-24	20.5500	20.5500	20.5500	20.5500	+11.081%	1	80	-62.287%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+2.210%	2	80	-58.108%
2025-12-22	19.4000	19.4000	18.1000	18.1000	-5.236%	2	78	-57.182%
2025-12-19	19.9400	20.0000	19.1000	19.1000	-27.652%	35	76	-59.424%
2025-12-18	25.6500	26.4000	25.6500	26.4000	-2.041%	3	87	-70.644%
2025-12-16	27.5000	27.5000	26.9500	26.9500	-2.883%	12	86	-71.243%
2025-12-15	28.3000	28.3000	27.7500	27.7500	+15.866%	7	88	-72.072%
2025-12-08	24.0000	24.0500	23.9500	23.9500	+1.915%	8	87	-67.641%
2025-11-24	23.5000	23.5000	23.5000	23.5000	-4.082%	4	87	-67.021%
2025-11-11	24.5000	24.5000	24.5000	24.5000	+11.364%	1	90	-68.367%
2025-11-04	22.0000	22.0000	22.0000	22.0000	-23.744%	4	90	-64.773%
2025-10-24	28.8500	28.8500	28.8500	28.8500	+10.962%	1	90	-73.137%
2025-10-10	26.0000	26.0000	26.0000	26.0000	-11.595%	1	91	-70.192%
2025-10-07	29.4100	29.4100	29.4100	29.4100	-14.257%	5	94	-73.648%
2025-10-02	34.4700	34.4700	34.3000	34.3000	+9.585%	2	94	-77.405%
2025-09-18	31.3000	31.3000	31.3000	31.3000	-1.448%	1	96	-75.240%
2025-09-16	31.7600	31.7600	31.7600	31.7600	-4.193%	1	97	-75.598%
2025-09-10	33.4500	33.4500	33.1500	33.1500	+1.221%	6	97	-76.621%
2025-09-09	32.7500	32.7500	32.7500	32.7500	-2.530%	1	91	-76.336%
2025-09-05	33.3000	34.2200	33.3000	33.6000	-1.351%	10	90	-76.935%
2025-09-04	34.0600	34.0600	34.0600	34.0600	-11.693%	1	80	-77.246%
2025-08-25	38.7000	38.7000	38.5700	38.5700	+5.354%	8	80	-79.907%
2025-08-13	36.0000	36.6100	36.0000	36.6100	+7.962%	7	79	-78.831%
2025-08-01	33.5900	33.9100	33.5900	33.9100	-5.910%	3	73	-77.145%
2025-07-30	36.0000	36.0400	36.0000	36.0400	-6.268%	3	75	-78.496%
2025-07-28	38.0000	38.4500	38.0000	38.4500	+3.919%	12	78	-79.844%
2025-07-24	37.0000	37.0000	37.0000	37.0000	+15.265%	1	88	-79.054%
2025-07-15	32.9000	32.9000	32.1000	32.1000	-3.109%	2	89	-75.857%
2025-07-01	33.1800	33.2900	33.1000	33.1300	+2.538%	10	93	-76.607%
2025-06-27	31.3500	32.5000	31.3500	32.3100	+42.335%	25	97	-76.014%
2025-06-26	22.7000	22.7000	22.7000	22.7000	+2.483%	1	114	-65.859%
2025-06-23	22.1500	22.1500	22.1500	22.1500	-1.774%	4	114	-65.011%
2025-06-18	22.5500	22.5500	22.5500	22.5500	-5.411%	1	113	-65.632%
2025-06-16	23.0000	23.8400	23.0000	23.8400	-4.640%	2	113	-67.492%
2025-06-12	25.0000	25.0000	25.0000	25.0000	+2.041%	2	114	-69.000%
2025-06-09	24.6000	24.6000	24.5000	24.5000	+0.492%	5	112	-68.367%
2025-06-06	24.3800	24.3800	24.3800	24.3800	+0.041%	2	112	-68.212%
2025-06-03	24.3700	24.3700	24.3700	24.3700	+2.395%	5	112	-68.199%
2025-05-29	23.8000	23.8000	23.8000	23.8000	-1.040%	1	107	-67.437%
2025-05-28	24.0500	24.0500	24.0500	24.0500	-1.434%	1	107	-67.775%
2025-05-27	24.2700	24.4500	24.2700	24.4000	+8.929%	5	108	-68.238%
2025-05-23	22.0000	22.4000	22.0000	22.4000	-1.060%	6	113	-65.402%
2025-05-22	23.2500	23.2500	22.6400	22.6400	-7.742%	3	113	-65.769%
2025-05-12	24.5400	24.5400	24.5400	24.5400	+18.838%	1	115	-68.419%
2025-05-05	21.2000	21.2000	20.6500	20.6500	+0.194%	3	114	-62.470%
2025-05-02	20.4000	20.6100	20.4000	20.6100	+3.568%	4	114	-62.397%
2025-05-01	19.9000	19.9000	19.9000	19.9000	+0.759%	10	116	-61.055%
2025-04-30	18.2000	20.1500	18.2000	19.7500	-2.469%	3	116	-60.759%
2025-04-23	20.1000	20.3500	20.0500	20.2500	-0.978%	12	114	-61.728%
2025-04-22	20.7500	20.7500	20.4000	20.4500	+12.983%	30	113	-62.103%
2025-04-21	18.0500	18.1000	17.8500	18.1000	-6.218%	12	100	-57.182%
2025-04-17	18.1500	19.3500	17.9000	19.3000	+9.909%	12	98	-59.845%
2025-04-16	18.4000	18.5500	17.5600	17.5600	-5.081%	37	98	-55.866%
2025-04-15	18.5000	18.5000	18.5000	18.5000	-3.646%	24	81	-58.108%
2025-04-14	19.0500	19.3500	19.0500	19.2000	+2.400%	7	57	-59.635%
2025-04-11	18.7500	18.7500	18.7500	18.7500	0.000%	8	58	-58.667%
2025-04-10	17.3000	18.7500	17.3000	18.7500	-6.250%	15	54	-58.667%
2025-04-09	20.0000	20.0000	20.0000	20.0000	+17.647%	1	39	-61.250%
2025-04-08	19.5000	20.7700	17.0000	17.0000	-12.821%	15	40	-54.412%
2025-04-07	18.0000	19.5000	18.0000	19.5000	-9.302%	8	34	-60.256%
2025-04-04	20.7900	21.5000	20.2100	21.5000	+16.216%	16	26	-63.953%
2025-04-03	19.5000	20.4500	18.5000	18.5000	-27.734%	11	28	-58.108%
2025-04-02	25.9900	25.9900	25.6000	25.6000	+5.698%	3	17	-69.727%
2025-04-01	24.2400	24.2400	24.2200	24.2200	-2.692%	2	16	-68.002%
2025-03-28	26.2600	26.2600	24.8900	24.8900	-9.819%	10	14	-68.863%
2025-03-25	27.6000	27.6000	27.6000	27.6000	-1.429%	1	14	-71.920%
2025-03-24	28.0000	28.5000	28.0000	28.0000	-2.778%	5	13	-72.321%
2025-03-21	27.2200	30.0000	27.2200	28.8000	-14.004%	32	13	-73.090%
2025-03-13	33.4900	33.4900	33.4900	33.4900	0.000%	2	1	-76.859%