Dark

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

EOD

Oct 1, 2026

3.80+5.556%(+0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7900	3.8000	3.6500	3.8000	+5.556%	8	2,135	0.000%
2026-09-30	3.6500	3.7000	3.5500	3.6000	-2.703%	16	2,135	+5.556%
2026-09-29	3.9000	3.9200	3.6500	3.7000	-5.371%	829	2,127	+2.703%
2026-09-28	4.0000	4.0500	3.9100	3.9100	+0.256%	24	1,558	-2.813%
2026-09-25	3.9000	3.9000	3.9000	3.9000	+4.000%	5	1,539	-2.564%
2026-09-24	3.7500	3.7500	3.7500	3.7500	-3.846%	1	1,534	+1.333%
2026-09-23	4.0500	4.0500	3.9000	3.9000	-3.704%	46	1,533	-2.564%
2026-09-22	4.3500	4.5000	3.9600	4.0500	-1.220%	120	1,487	-6.173%
2026-09-21	3.8500	4.1000	3.8000	4.1000	+6.494%	29	1,420	-7.317%
2026-09-18	4.1000	4.1000	3.8500	3.8500	-8.551%	16	1,399	-1.299%
2026-09-17	3.8000	4.4000	3.8000	4.2100	+5.250%	22	1,388	-9.739%
2026-09-16	4.0800	4.1000	4.0000	4.0000	-1.961%	9	1,367	-5.000%
2026-09-15	4.2500	4.2500	4.0800	4.0800	-8.108%	3	1,360	-6.863%
2026-09-14	4.4600	4.5100	4.4400	4.4400	-0.225%	13	1,357	-14.414%
2026-09-11	4.4000	4.4500	4.2500	4.4500	+1.136%	333	1,368	-14.607%
2026-09-10	4.4500	4.4500	4.3900	4.4000	-7.563%	8	1,417	-13.636%
2026-09-09	4.3500	4.7600	4.3500	4.7600	-3.252%	28	1,419	-20.168%
2026-09-08	5.0500	5.0500	4.8800	4.9200	-4.466%	71	1,412	-22.764%
2026-09-04	4.9500	5.1500	4.9500	5.1500	-2.647%	27	1,334	-26.214%
2026-09-03	4.9500	5.3500	4.9500	5.2900	+1.731%	67	1,334	-28.166%
2026-09-02	5.3000	5.3000	5.1500	5.2000	0.000%	28	1,341	-26.923%
2026-09-01	5.1500	5.3000	4.9500	5.2000	-4.236%	156	1,340	-26.923%
2026-08-31	5.6000	5.6000	5.2500	5.4300	+2.453%	9	1,222	-30.018%
2026-08-28	5.5000	5.5000	5.3000	5.3000	+2.913%	2	1,224	-28.302%
2026-08-27	5.1000	5.4000	5.0000	5.1500	-0.962%	178	1,225	-26.214%
2026-08-26	5.4000	5.5000	5.1500	5.2000	-7.143%	100	1,122	-26.923%
2026-08-25	5.6000	5.8300	5.5000	5.6000	-13.846%	136	1,050	-32.143%
2026-08-24	6.6000	6.6000	6.5000	6.5000	+3.175%	6	914	-41.538%
2026-08-21	6.4500	6.4500	6.3000	6.3000	+0.159%	3	910	-39.683%
2026-08-20	6.2500	6.2900	6.0500	6.2900	-5.414%	12	911	-39.587%
2026-08-19	6.7500	6.7500	6.5000	6.6500	+6.400%	9	900	-42.857%
2026-08-18	6.1000	6.2500	6.1000	6.2500	+13.430%	17	901	-39.200%
2026-08-17	6.1500	6.2000	5.4500	5.5100	-13.228%	35	900	-31.034%
2026-08-14	6.5500	6.5500	6.3500	6.3500	-1.550%	6	875	-40.157%
2026-08-13	6.4500	6.4500	6.4500	6.4500	-0.769%	1	869	-41.085%
2026-08-12	6.5000	6.6000	6.4000	6.5000	-9.722%	84	869	-41.538%
2026-08-11	7.0400	7.2000	7.0400	7.2000	+4.348%	5	913	-47.222%
2026-08-10	6.9000	6.9000	6.9000	6.9000	-4.167%	4	909	-44.928%
2026-08-07	7.2500	7.2500	7.2000	7.2000	-2.041%	5	905	-47.222%
2026-08-06	7.5000	7.7500	7.2000	7.3500	+2.083%	59	905	-48.299%
2026-08-05	7.2000	7.2000	7.2000	7.2000	0.000%	1	908	-47.222%
2026-08-04	6.9000	7.2000	6.9000	7.2000	-4.000%	6	908	-47.222%
2026-08-03	7.5000	7.5000	7.5000	7.5000	+4.603%	4	903	-49.333%
2026-07-31	7.3500	7.3500	7.1700	7.1700	-0.278%	5	907	-47.001%
2026-07-30	7.4600	7.4600	6.9500	7.1900	-6.623%	42	907	-47.149%
2026-07-29	7.5500	7.7000	7.5500	7.7000	+3.356%	3	913	-50.649%
2026-07-27	7.5000	7.5000	7.4000	7.4500	+7.194%	41	913	-48.993%
2026-07-24	6.9000	6.9500	6.9000	6.9500	+2.963%	12	924	-45.324%
2026-07-23	6.6800	6.7500	6.6700	6.7500	-10.000%	47	920	-43.704%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-3.846%	4	929	-49.333%
2026-07-21	7.8000	7.8000	7.8000	7.8000	-0.383%	10	925	-51.282%
2026-07-20	7.8300	7.8300	7.8300	7.8300	-3.926%	1	925	-51.469%
2026-07-17	8.4500	8.4500	8.1500	8.1500	-5.233%	3	924	-53.374%
2026-07-16	8.0000	8.6000	8.0000	8.6000	+14.667%	11	922	-55.814%
2026-07-15	7.8000	7.9000	7.4000	7.5000	0.000%	14	931	-49.333%
2026-07-14	7.6500	7.6500	7.5000	7.5000	-8.537%	3	917	-49.333%
2026-07-13	8.5200	8.5200	8.2000	8.2000	-2.844%	33	915	-53.659%
2026-07-10	8.1000	8.6300	8.1000	8.4400	+12.533%	4	885	-54.976%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-2.975%	22	883	-49.333%
2026-07-08	7.4500	7.7300	7.4500	7.7300	-5.153%	46	861	-50.841%
2026-07-07	8.3000	8.3000	8.1500	8.1500	+0.617%	2	833	-53.374%
2026-07-06	8.5000	8.5000	7.2500	8.1000	-1.220%	18	835	-53.086%
2026-07-02	9.1000	9.1000	8.2000	8.2000	+5.806%	20	814	-53.659%
2026-07-01	7.4700	8.2700	7.4500	7.7500	+5.730%	48	814	-50.968%
2026-06-30	7.8500	7.8500	7.3300	7.3300	-0.946%	8	787	-48.158%
2026-06-29	7.0000	7.5000	7.0000	7.4000	+7.246%	153	781	-48.649%
2026-06-26	7.1300	7.1300	6.9000	6.9000	+2.985%	8	649	-44.928%
2026-06-25	7.2000	7.2000	6.7000	6.7000	-10.667%	34	641	-43.284%
2026-06-24	7.6500	7.7500	7.4000	7.5000	-6.250%	11	634	-49.333%
2026-06-23	8.0000	8.4000	7.8800	8.0000	-5.213%	25	625	-52.500%
2026-06-22	8.8000	8.8000	8.4400	8.4400	-11.158%	16	601	-54.976%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-5.660%	10	575	-60.000%
2026-06-16	9.7000	10.0700	9.7000	10.0700	+4.352%	2	575	-62.264%
2026-06-15	10.1100	10.1100	9.6500	9.6500	-2.525%	4	576	-60.622%
2026-06-12	10.5000	10.5000	9.7500	9.9000	-1.980%	4	576	-61.616%
2026-06-11	10.0000	10.1000	9.5000	10.1000	+9.783%	61	576	-62.376%
2026-06-09	9.2000	9.2000	9.2000	9.2000	-3.158%	5	529	-58.696%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+7.955%	1	534	-60.000%
2026-06-05	8.5800	8.8000	8.5800	8.8000	-2.222%	20	533	-56.818%
2026-06-04	9.2000	9.4000	9.0000	9.0000	-0.662%	19	513	-57.778%
2026-06-03	9.0600	9.0600	9.0600	9.0600	-0.440%	1	514	-58.057%
2026-06-02	9.5000	9.5000	8.9500	9.1000	-14.151%	13	515	-58.242%
2026-06-01	9.8800	10.6300	9.0500	10.6000	-1.852%	13	522	-64.151%
2026-05-29	10.5500	11.0000	10.5500	10.8000	-5.594%	23	520	-64.815%
2026-05-28	11.3000	11.4400	11.0500	11.4400	+10.000%	26	518	-66.783%
2026-05-27	10.3500	10.8700	10.3500	10.4000	+7.216%	21	532	-63.462%
2026-05-26	10.2500	10.2500	9.7000	9.7000	-2.218%	4	524	-60.825%
2026-05-22	9.9200	9.9200	9.9200	9.9200	+1.121%	3	520	-61.694%
2026-05-21	9.5000	9.9000	9.4000	9.8100	+11.224%	17	517	-61.264%
2026-05-20	8.4500	9.3300	8.3600	8.8200	-1.782%	13	517	-56.916%
2026-05-19	8.3500	9.0000	8.1500	8.9800	+6.778%	27	477	-57.684%
2026-05-18	8.3200	8.4100	8.3200	8.4100	+1.325%	3	477	-54.816%
2026-05-15	8.5500	8.5500	7.5000	8.3000	+7.097%	4	477	-54.217%
2026-05-12	8.1600	8.1600	7.7500	7.7500	-6.514%	46	476	-50.968%
2026-05-11	8.9500	8.9500	8.2900	8.2900	-6.644%	56	476	-54.162%
2026-05-06	8.8900	8.8900	8.6500	8.8800	+7.636%	20	380	-57.207%
2026-05-05	8.4000	8.4000	8.2000	8.2500	-4.070%	14	376	-53.939%
2026-05-04	9.1500	9.1500	8.5000	8.6000	-4.444%	75	382	-55.814%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+1.010%	1	344	-57.778%
2026-04-30	8.9100	8.9100	8.9100	8.9100	-8.615%	1	344	-57.351%
2026-04-29	9.5200	9.7500	7.9500	9.7500	+4.167%	3	344	-61.026%
2026-04-28	9.3600	9.3600	9.3600	9.3600	-4.684%	3	343	-59.402%
2026-04-24	9.8000	9.8400	9.6000	9.8200	-5.121%	15	340	-61.303%
2026-04-22	10.3500	10.3500	10.3500	10.3500	-0.957%	3	325	-63.285%
2026-04-21	10.6500	10.6500	10.4500	10.4500	+1.260%	4	324	-63.636%
2026-04-20	10.3200	10.3200	10.3200	10.3200	+1.675%	3	324	-63.178%
2026-04-17	10.1500	10.2800	9.8200	10.1500	0.000%	38	321	-62.562%
2026-04-16	10.2600	10.3000	9.8700	10.1500	+1.703%	25	304	-62.562%
2026-04-15	9.4500	10.3900	9.4500	9.9800	+12.641%	31	283	-61.924%
2026-04-14	8.1700	9.0500	8.1700	8.8600	+9.926%	5	272	-57.111%
2026-04-13	7.3500	8.2500	7.3500	8.0600	+0.750%	27	263	-52.854%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-8.571%	1	262	-52.500%
2026-04-09	8.5000	8.8000	8.5000	8.7500	+2.941%	24	261	-56.571%
2026-04-08	8.3000	8.5000	8.3000	8.5000	+6.250%	12	245	-55.294%
2026-04-07	7.8900	8.8500	7.8900	8.0000	-9.091%	8	233	-52.500%
2026-04-06	8.3900	8.8200	8.3900	8.8000	+2.326%	37	227	-56.818%
2026-04-02	8.8000	9.0000	8.0000	8.6000	-8.021%	26	170	-55.814%
2026-04-01	10.1000	10.1000	9.2800	9.3500	-35.959%	87	170	-59.358%
2026-03-24	14.6000	14.6000	14.6000	14.6000	-0.341%	1	90	-73.973%
2026-03-20	14.3900	14.6500	14.3900	14.6500	-6.569%	5	89	-74.061%
2026-03-12	15.6800	15.6800	15.6800	15.6800	-28.073%	1	84	-75.765%
2026-02-05	22.4500	22.4500	21.8000	21.8000	+0.230%	3	83	-82.569%
2026-02-03	21.7500	21.7500	21.7500	21.7500	+3.571%	10	86	-82.529%
2026-01-30	21.0000	21.0000	21.0000	21.0000	-19.231%	2	96	-81.905%
2026-01-13	26.0000	26.0000	26.0000	26.0000	+4.000%	1	94	-85.385%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+0.281%	1	95	-84.800%
2026-01-08	24.2000	24.9500	24.2000	24.9300	+8.391%	30	96	-84.757%
2026-01-07	24.0000	24.0000	23.0000	23.0000	-8.730%	2	76	-83.478%
2026-01-06	25.2000	25.2000	25.2000	25.2000	+1.818%	1	78	-84.921%
2026-01-05	24.7500	24.7500	24.7500	24.7500	+3.125%	1	79	-84.646%
2025-12-31	23.5000	24.0000	23.5000	24.0000	+11.214%	11	79	-84.167%
2025-12-30	21.5800	21.5800	21.5800	21.5800	+5.012%	2	79	-82.391%
2025-12-24	20.5500	20.5500	20.5500	20.5500	+11.081%	1	80	-81.509%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+2.210%	2	80	-79.459%
2025-12-22	19.4000	19.4000	18.1000	18.1000	-5.236%	2	78	-79.006%
2025-12-19	19.9400	20.0000	19.1000	19.1000	-27.652%	35	76	-80.105%
2025-12-18	25.6500	26.4000	25.6500	26.4000	-2.041%	3	87	-85.606%
2025-12-16	27.5000	27.5000	26.9500	26.9500	-2.883%	12	86	-85.900%
2025-12-15	28.3000	28.3000	27.7500	27.7500	+15.866%	7	88	-86.306%
2025-12-08	24.0000	24.0500	23.9500	23.9500	+1.915%	8	87	-84.134%
2025-11-24	23.5000	23.5000	23.5000	23.5000	-4.082%	4	87	-83.830%
2025-11-11	24.5000	24.5000	24.5000	24.5000	+11.364%	1	90	-84.490%
2025-11-04	22.0000	22.0000	22.0000	22.0000	-23.744%	4	90	-82.727%
2025-10-24	28.8500	28.8500	28.8500	28.8500	+10.962%	1	90	-86.828%
2025-10-10	26.0000	26.0000	26.0000	26.0000	-11.595%	1	91	-85.385%
2025-10-07	29.4100	29.4100	29.4100	29.4100	-14.257%	5	94	-87.079%
2025-10-02	34.4700	34.4700	34.3000	34.3000	+9.585%	2	94	-88.921%
2025-09-18	31.3000	31.3000	31.3000	31.3000	-1.448%	1	96	-87.859%
2025-09-16	31.7600	31.7600	31.7600	31.7600	-4.193%	1	97	-88.035%
2025-09-10	33.4500	33.4500	33.1500	33.1500	+1.221%	6	97	-88.537%
2025-09-09	32.7500	32.7500	32.7500	32.7500	-2.530%	1	91	-88.397%
2025-09-05	33.3000	34.2200	33.3000	33.6000	-1.351%	10	90	-88.690%
2025-09-04	34.0600	34.0600	34.0600	34.0600	-11.693%	1	80	-88.843%
2025-08-25	38.7000	38.7000	38.5700	38.5700	+5.354%	8	80	-90.148%
2025-08-13	36.0000	36.6100	36.0000	36.6100	+7.962%	7	79	-89.620%
2025-08-01	33.5900	33.9100	33.5900	33.9100	-5.910%	3	73	-88.794%
2025-07-30	36.0000	36.0400	36.0000	36.0400	-6.268%	3	75	-89.456%
2025-07-28	38.0000	38.4500	38.0000	38.4500	+3.919%	12	78	-90.117%
2025-07-24	37.0000	37.0000	37.0000	37.0000	+15.265%	1	88	-89.730%
2025-07-15	32.9000	32.9000	32.1000	32.1000	-3.109%	2	89	-88.162%
2025-07-01	33.1800	33.2900	33.1000	33.1300	+2.538%	10	93	-88.530%
2025-06-27	31.3500	32.5000	31.3500	32.3100	+42.335%	25	97	-88.239%
2025-06-26	22.7000	22.7000	22.7000	22.7000	+2.483%	1	114	-83.260%
2025-06-23	22.1500	22.1500	22.1500	22.1500	-1.774%	4	114	-82.844%
2025-06-18	22.5500	22.5500	22.5500	22.5500	-5.411%	1	113	-83.149%
2025-06-16	23.0000	23.8400	23.0000	23.8400	-4.640%	2	113	-84.060%
2025-06-12	25.0000	25.0000	25.0000	25.0000	+2.041%	2	114	-84.800%
2025-06-09	24.6000	24.6000	24.5000	24.5000	+0.492%	5	112	-84.490%
2025-06-06	24.3800	24.3800	24.3800	24.3800	+0.041%	2	112	-84.413%
2025-06-03	24.3700	24.3700	24.3700	24.3700	+2.395%	5	112	-84.407%
2025-05-29	23.8000	23.8000	23.8000	23.8000	-1.040%	1	107	-84.034%
2025-05-28	24.0500	24.0500	24.0500	24.0500	-1.434%	1	107	-84.200%
2025-05-27	24.2700	24.4500	24.2700	24.4000	+8.929%	5	108	-84.426%
2025-05-23	22.0000	22.4000	22.0000	22.4000	-1.060%	6	113	-83.036%
2025-05-22	23.2500	23.2500	22.6400	22.6400	-7.742%	3	113	-83.216%
2025-05-12	24.5400	24.5400	24.5400	24.5400	+18.838%	1	115	-84.515%
2025-05-05	21.2000	21.2000	20.6500	20.6500	+0.194%	3	114	-81.598%
2025-05-02	20.4000	20.6100	20.4000	20.6100	+3.568%	4	114	-81.562%
2025-05-01	19.9000	19.9000	19.9000	19.9000	+0.759%	10	116	-80.905%
2025-04-30	18.2000	20.1500	18.2000	19.7500	-2.469%	3	116	-80.759%
2025-04-23	20.1000	20.3500	20.0500	20.2500	-0.978%	12	114	-81.235%
2025-04-22	20.7500	20.7500	20.4000	20.4500	+12.983%	30	113	-81.418%
2025-04-21	18.0500	18.1000	17.8500	18.1000	-6.218%	12	100	-79.006%
2025-04-17	18.1500	19.3500	17.9000	19.3000	+9.909%	12	98	-80.311%
2025-04-16	18.4000	18.5500	17.5600	17.5600	-5.081%	37	98	-78.360%
2025-04-15	18.5000	18.5000	18.5000	18.5000	-3.646%	24	81	-79.459%
2025-04-14	19.0500	19.3500	19.0500	19.2000	+2.400%	7	57	-80.208%
2025-04-11	18.7500	18.7500	18.7500	18.7500	0.000%	8	58	-79.733%
2025-04-10	17.3000	18.7500	17.3000	18.7500	-6.250%	15	54	-79.733%
2025-04-09	20.0000	20.0000	20.0000	20.0000	+17.647%	1	39	-81.000%
2025-04-08	19.5000	20.7700	17.0000	17.0000	-12.821%	15	40	-77.647%
2025-04-07	18.0000	19.5000	18.0000	19.5000	-9.302%	8	34	-80.513%
2025-04-04	20.7900	21.5000	20.2100	21.5000	+16.216%	16	26	-82.326%
2025-04-03	19.5000	20.4500	18.5000	18.5000	-27.734%	11	28	-79.459%
2025-04-02	25.9900	25.9900	25.6000	25.6000	+5.698%	3	17	-85.156%
2025-04-01	24.2400	24.2400	24.2200	24.2200	-2.692%	2	16	-84.310%
2025-03-28	26.2600	26.2600	24.8900	24.8900	-9.819%	10	14	-84.733%
2025-03-25	27.6000	27.6000	27.6000	27.6000	-1.429%	1	14	-86.232%
2025-03-24	28.0000	28.5000	28.0000	28.0000	-2.778%	5	13	-86.429%
2025-03-21	27.2200	30.0000	27.2200	28.8000	-14.004%	32	13	-86.806%
2025-03-13	33.4900	33.4900	33.4900	33.4900	0.000%	2	1	-88.653%