Dark

NKE20271217C55
NKE Dec 17 2027 55.00 Call (NKE271217C00055000)
option OPRA

EOD

Jul 1, 2026

4.52-2.796%(-0.13)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2500	4.9800	3.2500	4.5200	-2.796%	297	1,071	0.000%
2026-06-30	4.7000	4.7000	4.3500	4.6500	+4.494%	25	949	-2.796%
2026-06-29	4.7500	4.8500	4.2500	4.4500	+1.367%	21	924	+1.573%
2026-06-26	4.4000	4.4000	4.3600	4.3900	+0.920%	8	924	+2.961%
2026-06-25	4.3500	4.3500	4.3500	4.3500	-9.375%	2	918	+3.908%
2026-06-24	4.8000	5.0500	4.5000	4.8000	-7.157%	24	916	-5.833%
2026-06-23	5.1000	5.1700	4.9900	5.1700	-13.400%	11	911	-12.573%
2026-06-18	5.9700	5.9700	5.9700	5.9700	-3.554%	2	904	-24.288%
2026-06-17	6.3500	6.3500	6.1900	6.1900	-0.161%	3	904	-26.979%
2026-06-16	6.2000	6.2000	6.2000	6.2000	-3.125%	2	904	-27.097%
2026-06-15	6.2800	6.4000	6.2800	6.4000	+6.667%	3	903	-29.375%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-6.250%	1	903	-24.667%
2026-06-11	6.4000	6.4000	6.4000	6.4000	+7.563%	2	903	-29.375%
2026-06-10	5.9500	5.9500	5.9500	5.9500	-6.003%	1	903	-24.034%
2026-06-09	6.2500	6.3300	6.2500	6.3300	+13.036%	2	903	-28.594%
2026-06-08	5.6000	5.6000	5.6000	5.6000	+1.633%	13	903	-19.286%
2026-06-05	5.9000	5.9000	5.5000	5.5100	-4.174%	6	903	-17.967%
2026-06-04	5.6700	5.7500	5.6700	5.7500	+0.349%	3	897	-21.391%
2026-06-03	5.9000	5.9000	5.7000	5.7300	-13.313%	20	898	-21.117%
2026-06-02	6.5000	6.6100	6.5000	6.6100	-8.067%	2	891	-31.619%
2026-06-01	7.1900	7.1900	7.1900	7.1900	-10.125%	1	890	-37.135%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+26.984%	1	889	-43.500%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-1.563%	28	888	-28.254%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+4.918%	1	889	-29.375%
2026-05-20	6.1000	6.1000	6.1000	6.1000	+12.132%	1	889	-25.902%
2026-05-19	5.6500	5.6500	5.4400	5.4400	0.000%	9	900	-16.912%
2026-05-14	5.4400	5.4400	5.4400	5.4400	-1.091%	3	900	-16.912%
2026-05-13	5.5000	5.5000	5.5000	5.5000	+5.769%	1	897	-17.818%
2026-05-12	5.0000	5.2000	5.0000	5.2000	-12.014%	5	897	-13.077%
2026-05-08	5.9100	5.9100	5.9100	5.9100	-1.664%	1	897	-23.519%
2026-05-07	6.0100	6.0100	6.0100	6.0100	+11.296%	1	897	-24.792%
2026-05-04	5.5200	6.5000	5.3600	5.4000	-14.961%	66	897	-16.296%
2026-04-28	6.3500	6.3500	6.3500	6.3500	+0.158%	1	917	-28.819%
2026-04-24	6.3400	6.3400	6.3400	6.3400	-18.194%	1	916	-28.707%
2026-04-23	7.7500	7.7500	7.7500	7.7500	0.000%	1	915	-41.677%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+17.424%	1	914	-41.677%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+1.072%	1	914	-31.515%
2026-04-20	6.5000	6.5300	6.5000	6.5300	-3.971%	3	914	-30.781%
2026-04-17	6.4500	7.3500	6.4000	6.8000	+9.677%	11	914	-33.529%
2026-04-16	6.7000	6.7500	6.2000	6.2000	-4.615%	7	912	-27.097%
2026-04-15	6.6000	7.0000	6.4300	6.5000	+18.182%	53	914	-30.462%
2026-04-14	5.1000	5.5000	5.1000	5.5000	+10.000%	6	863	-17.818%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+2.041%	1	869	-9.600%
2026-04-10	5.0000	5.2000	4.9000	4.9000	-10.909%	7	870	-7.755%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-3.509%	4	863	-17.818%
2026-04-08	5.0000	5.7000	5.0000	5.7000	+14.000%	13	867	-20.702%
2026-04-07	5.0000	5.1000	5.0000	5.0000	-9.091%	10	855	-9.600%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-1.257%	2	853	-17.818%
2026-04-02	5.6000	5.6000	5.4200	5.5700	-5.593%	26	854	-18.851%
2026-04-01	6.0000	6.4000	5.9000	5.9000	-42.157%	63	854	-23.390%
2026-03-31	9.8500	10.2000	9.8500	10.2000	+9.560%	4	880	-55.686%
2026-03-27	9.0000	9.3100	9.0000	9.3100	-5.000%	3	878	-51.450%
2026-03-26	9.8000	9.8000	9.8000	9.8000	-11.712%	8	881	-53.878%
2026-03-24	11.1000	11.1000	11.1000	11.1000	+7.767%	60	881	-59.279%
2026-03-23	10.3000	10.3000	10.3000	10.3000	+2.692%	1	821	-56.117%
2026-03-20	10.4500	10.4500	10.0000	10.0300	-7.130%	8	820	-54.935%
2026-03-19	10.5400	11.1500	10.4500	10.8000	-8.475%	18	812	-58.148%
2026-03-16	11.5000	11.8000	11.2500	11.8000	+7.273%	43	797	-61.695%
2026-03-13	11.7500	11.7500	10.7500	11.0000	+1.852%	7	767	-58.909%
2026-03-12	10.8000	10.8000	10.8000	10.8000	-10.596%	1	760	-58.148%
2026-03-10	12.0800	12.0800	12.0800	12.0800	+2.809%	1	761	-62.583%
2026-03-09	12.0000	12.0000	11.7500	11.7500	-8.844%	15	762	-61.532%
2026-03-05	12.8900	12.8900	12.8900	12.8900	-10.796%	2	748	-64.934%
2026-03-03	13.6700	14.4500	13.6700	14.4500	-6.472%	3	746	-68.720%
2026-02-27	15.4500	15.4500	15.4500	15.4500	-11.714%	1	745	-70.744%
2026-02-24	17.5000	17.5000	17.5000	17.5000	+19.863%	1	746	-74.171%
2026-02-23	16.5000	16.5000	14.6000	14.6000	-19.559%	2	745	-69.041%
2026-02-19	18.1500	18.1500	18.1500	18.1500	-1.305%	1	747	-75.096%
2026-02-18	18.2000	18.3900	18.2000	18.3900	+5.994%	3	748	-75.421%
2026-02-17	17.3500	17.4500	17.3500	17.3500	+11.719%	13	751	-73.948%
2026-02-12	15.2800	15.5300	15.2800	15.5300	-11.761%	4	759	-70.895%
2026-02-05	17.6000	17.6000	17.6000	17.6000	+13.548%	1	761	-74.318%
2026-02-02	15.5000	15.5000	15.5000	15.5000	-0.958%	2	762	-70.839%
2026-01-30	15.0000	15.6800	15.0000	15.6500	-5.152%	14	760	-71.118%
2026-01-29	16.3500	16.5000	16.3500	16.5000	-5.714%	2	773	-72.606%
2026-01-16	17.5000	17.5000	17.5000	17.5000	-2.778%	1	774	-74.171%
2026-01-15	18.5000	18.5000	18.0000	18.0000	-7.692%	11	774	-74.889%
2026-01-13	19.5000	19.5000	19.5000	19.5000	+2.201%	7	783	-76.821%
2026-01-12	19.5500	19.5500	19.0800	19.0800	-0.105%	4	790	-76.310%
2026-01-08	19.1000	19.1000	19.1000	19.1000	+6.111%	1	792	-76.335%
2026-01-07	18.0000	18.0000	18.0000	18.0000	-4.051%	5	793	-74.889%
2026-01-05	18.5000	18.7600	18.5000	18.7600	+7.200%	13	805	-75.906%
2026-01-02	17.5000	17.5000	17.5000	17.5000	-1.408%	2	805	-74.171%
2025-12-31	14.5000	17.7500	14.5000	17.7500	+10.938%	9	811	-74.535%
2025-12-30	15.0000	16.0000	15.0000	16.0000	+6.667%	12	811	-71.750%
2025-12-24	14.8200	15.0000	14.8200	15.0000	+16.279%	15	805	-69.867%
2025-12-23	12.9500	12.9500	12.9000	12.9000	+3.200%	10	805	-64.961%
2025-12-22	12.8500	13.2000	12.5000	12.5000	-6.367%	46	795	-63.840%
2025-12-19	14.2900	16.3500	13.3500	13.3500	-34.878%	19	762	-66.142%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-1.205%	4	754	-77.951%
2025-12-17	20.7500	20.7500	20.7500	20.7500	0.000%	5	753	-78.217%
2025-12-11	20.6500	20.7500	20.6500	20.7500	+3.750%	4	748	-78.217%
2025-12-05	20.0000	20.0000	20.0000	20.0000	+2.041%	1	744	-77.400%
2025-12-02	19.6000	19.6000	19.6000	19.6000	+5.376%	1	743	-76.939%
2025-11-25	17.5000	18.6000	17.5000	18.6000	+5.085%	7	742	-75.699%
2025-11-24	17.7000	17.7000	17.7000	17.7000	-2.102%	7	747	-74.463%
2025-11-21	17.0000	18.0800	17.0000	18.0800	+5.423%	8	754	-75.000%
2025-11-20	17.4500	17.9000	17.1500	17.1500	-1.493%	9	752	-73.644%
2025-11-10	17.4100	17.4100	17.4100	17.4100	-2.191%	1	743	-74.038%
2025-11-06	17.5000	17.8000	17.5000	17.8000	+1.425%	3	744	-74.607%
2025-11-04	17.5500	17.5500	17.5500	17.5500	-10.413%	1	746	-74.245%
2025-10-31	19.5000	19.5900	19.4000	19.5900	-2.050%	8	747	-76.927%
2025-10-29	20.0000	20.0000	20.0000	20.0000	-8.676%	1	744	-77.400%
2025-10-28	21.9000	21.9000	21.9000	21.9000	-4.783%	4	743	-79.361%
2025-10-27	23.0000	23.0000	23.0000	23.0000	+7.076%	3	738	-80.348%
2025-10-20	21.4800	21.4800	21.4800	21.4800	+2.091%	1	738	-78.957%
2025-10-17	21.0400	21.0400	21.0400	21.0400	-5.861%	5	739	-78.517%
2025-10-15	22.3500	22.3500	22.3500	22.3500	+9.291%	1	744	-79.776%
2025-10-13	20.4500	20.4500	20.4500	20.4500	+1.137%	1	744	-77.897%
2025-10-10	20.2200	20.2200	20.2200	20.2200	-6.259%	1	745	-77.646%
2025-10-09	23.1500	23.1500	21.5700	21.5700	-2.838%	21	744	-79.045%
2025-10-08	22.2000	22.2000	22.2000	22.2000	-7.500%	6	745	-79.640%
2025-10-06	24.0000	24.0000	24.0000	24.0000	-3.614%	2	751	-81.167%
2025-10-03	25.1400	25.1400	24.9000	24.9000	-6.215%	3	750	-81.847%
2025-10-02	26.5500	26.5500	26.5500	26.5500	+3.711%	1	753	-82.976%
2025-10-01	25.4500	25.6600	25.4000	25.6000	+12.379%	31	752	-82.344%
2025-09-30	22.7800	22.7800	22.7800	22.7800	+4.639%	25	779	-80.158%
2025-09-26	21.7700	21.7700	21.7700	21.7700	-4.726%	2	754	-79.237%
2025-09-25	22.8500	22.8500	22.8500	22.8500	-7.114%	2	756	-80.219%
2025-09-23	24.5000	24.6000	24.5000	24.6000	+0.408%	6	758	-81.626%
2025-09-22	24.5000	24.5000	24.5000	24.5000	-2.000%	1	752	-81.551%
2025-09-18	25.3000	25.3000	24.8000	25.0000	-0.794%	3	753	-81.920%
2025-09-17	25.2000	25.2000	25.2000	25.2000	+5.838%	4	753	-82.063%
2025-09-12	25.5000	25.5000	23.8100	23.8100	-10.151%	2	757	-81.016%
2025-09-11	26.9000	26.9000	26.5000	26.5000	-0.376%	12	758	-82.943%
2025-09-10	25.7500	26.6000	25.7500	26.6000	+0.643%	6	768	-83.008%
2025-09-08	26.8000	26.8000	26.3000	26.4300	+0.686%	3	773	-82.898%
2025-09-05	26.3500	27.3000	26.2500	26.2500	-1.501%	13	770	-82.781%
2025-09-03	27.0000	27.0000	26.6500	26.6500	-2.488%	53	761	-83.039%
2025-09-02	27.8700	28.3000	27.3300	27.3300	-8.900%	73	711	-83.461%
2025-08-27	30.0000	30.0000	30.0000	30.0000	-3.537%	2	644	-84.933%
2025-08-25	31.5000	31.5000	31.1000	31.1000	+2.404%	2	642	-85.466%
2025-08-22	30.0000	30.3700	30.0000	30.3700	+6.189%	3	640	-85.117%
2025-08-20	29.4000	29.4000	28.6000	28.6000	-4.667%	3	640	-84.196%
2025-08-19	30.0000	30.0000	30.0000	30.0000	+0.671%	5	643	-84.933%
2025-08-18	30.1500	30.1500	29.8000	29.8000	+2.160%	2	648	-84.832%
2025-08-15	29.1700	29.1700	29.1700	29.1700	+1.461%	2	649	-84.505%
2025-08-13	29.2500	29.2500	28.7500	28.7500	+7.880%	21	649	-84.278%
2025-08-11	26.6500	26.6500	26.6500	26.6500	-1.479%	1	659	-83.039%
2025-08-05	27.0500	27.0500	27.0500	27.0500	+0.745%	1	658	-83.290%
2025-08-01	26.3500	26.8500	26.3500	26.8500	-3.763%	2	657	-83.166%
2025-07-31	27.6000	27.9000	27.4500	27.9000	-7.155%	10	655	-83.799%
2025-07-29	30.8700	30.9200	30.0500	30.0500	-4.724%	23	652	-84.958%
2025-07-28	30.3100	31.5400	30.3100	31.5400	+8.014%	7	638	-85.669%
2025-07-23	29.2000	29.2000	29.2000	29.2000	+4.100%	3	641	-84.521%
2025-07-22	28.0700	28.0700	28.0500	28.0500	+6.250%	10	638	-83.886%
2025-07-17	26.4000	26.4000	26.4000	26.4000	+4.803%	10	639	-82.879%
2025-07-16	24.4500	25.1900	24.4500	25.1900	-8.897%	27	649	-82.056%
2025-07-11	27.6500	27.6500	27.6500	27.6500	+0.912%	1	669	-83.653%
2025-07-08	27.4000	27.4000	27.4000	27.4000	-4.530%	1	668	-83.504%
2025-07-03	28.7000	28.7000	28.7000	28.7000	-2.712%	2	668	-84.251%
2025-07-02	28.0000	29.5000	28.0000	29.5000	+10.986%	7	668	-84.678%
2025-07-01	26.3000	26.5800	26.3000	26.5800	+6.747%	13	675	-82.995%
2025-06-30	24.6000	25.0000	24.1400	24.9000	-2.924%	5	688	-81.847%
2025-06-27	25.0000	26.6000	24.6800	25.6500	+40.548%	41	692	-82.378%
2025-06-26	17.4500	18.2500	17.4500	18.2500	+3.517%	17	726	-75.233%
2025-06-24	17.6300	17.6300	17.6300	17.6300	+3.402%	1	729	-74.362%
2025-06-23	16.8000	17.0800	16.8000	17.0500	+0.590%	17	729	-73.490%
2025-06-20	16.6300	16.9500	16.6300	16.9500	+3.102%	10	716	-73.333%
2025-06-18	17.0100	17.3300	16.4400	16.4400	-4.861%	9	716	-72.506%
2025-06-17	17.2800	17.2800	17.2800	17.2800	-6.341%	1	716	-73.843%
2025-06-16	18.4500	18.4500	18.4500	18.4500	+6.034%	1	715	-75.501%
2025-06-13	17.4000	17.4000	17.4000	17.4000	-6.300%	2	716	-74.023%
2025-06-12	18.5700	18.5700	18.5700	18.5700	-8.522%	1	717	-75.660%
2025-06-10	19.5000	20.3000	19.5000	20.3000	+8.036%	10	718	-77.734%
2025-06-09	19.0400	19.0400	18.2000	18.7900	-4.619%	6	724	-75.945%
2025-06-06	19.7000	19.7000	19.7000	19.7000	+2.872%	2	728	-77.056%
2025-06-05	19.5000	19.5000	18.9000	19.1500	-0.364%	4	727	-76.397%
2025-06-04	19.1500	19.2200	19.1500	19.2200	+1.158%	2	731	-76.483%
2025-06-03	18.4500	19.0000	17.9000	19.0000	+3.996%	5	731	-76.211%
2025-06-02	17.9000	18.2700	17.9000	18.2700	+1.613%	4	728	-75.260%
2025-05-29	18.6100	18.7000	17.9800	17.9800	-2.016%	7	726	-74.861%
2025-05-28	19.0000	19.0000	18.3500	18.3500	-0.272%	4	726	-75.368%
2025-05-27	18.4000	18.4000	18.4000	18.4000	+6.358%	1	722	-75.435%
2025-05-23	16.8000	17.3500	16.8000	17.3000	-3.996%	12	719	-73.873%
2025-05-22	16.9000	18.0200	16.9000	18.0200	+3.862%	2	719	-74.917%
2025-05-21	17.3500	17.3500	17.3500	17.3500	-8.924%	1	719	-73.948%
2025-05-20	19.2100	19.2100	19.0500	19.0500	+0.794%	4	720	-76.273%
2025-05-19	18.5000	18.9000	18.5000	18.9000	-3.077%	6	720	-76.085%
2025-05-16	19.3000	19.5700	19.2000	19.5000	+4.558%	14	719	-76.821%
2025-05-15	18.4500	18.6500	18.4500	18.6500	-0.533%	2	716	-75.764%
2025-05-14	18.7500	18.7500	18.7500	18.7500	-0.794%	1	718	-75.893%
2025-05-13	18.6500	19.0700	18.6500	18.9000	-0.526%	6	719	-76.085%
2025-05-12	19.5000	19.5000	18.6000	19.0000	+15.152%	33	721	-76.211%
2025-05-09	15.8000	16.7500	15.8000	16.5000	-3.509%	14	746	-72.606%
2025-05-08	16.8000	17.7300	16.8000	17.1000	+3.636%	66	747	-73.567%
2025-05-07	16.5000	16.5000	16.5000	16.5000	+5.096%	1	797	-72.606%
2025-05-06	15.5000	15.7000	15.5000	15.7000	-2.484%	2	798	-71.210%
2025-05-05	16.2000	17.0000	15.9000	16.1000	-3.012%	17	796	-71.925%
2025-05-02	15.8000	16.7500	15.8000	16.6000	+9.571%	150	779	-72.771%
2025-05-01	15.2000	15.4000	14.9400	15.1500	+1.000%	9	720	-70.165%
2025-04-30	14.0000	15.0000	14.0000	15.0000	-0.859%	8	711	-69.867%
2025-04-29	15.0000	15.1300	15.0000	15.1300	-0.461%	3	703	-70.126%
2025-04-28	15.8500	15.8500	15.2000	15.2000	-1.618%	9	705	-70.263%
2025-04-25	15.0000	15.4500	15.0000	15.4500	-4.156%	10	702	-70.744%
2025-04-24	15.6800	16.1200	15.6800	16.1200	+5.016%	15	701	-71.960%
2025-04-23	17.0000	17.0000	15.1000	15.3500	-5.247%	11	688	-70.554%
2025-04-22	15.8500	16.2500	15.6000	16.2000	+13.924%	18	679	-72.099%
2025-04-21	13.7800	14.2200	13.2500	14.2200	-3.593%	9	670	-68.214%
2025-04-17	13.5900	14.7500	13.4500	14.7500	+13.462%	76	702	-69.356%
2025-04-16	13.9000	13.9000	13.0000	13.0000	-6.810%	35	702	-65.231%
2025-04-15	13.9000	13.9500	13.3500	13.9500	-3.125%	21	669	-67.599%
2025-04-14	14.7100	14.9000	14.3500	14.4000	+3.597%	54	656	-68.611%
2025-04-11	14.1500	14.6500	13.4000	13.9000	-0.714%	72	633	-67.482%
2025-04-10	15.0000	15.0000	12.7700	14.0000	-8.016%	19	627	-67.714%
2025-04-09	13.1000	16.2000	12.5000	15.2200	+20.794%	17	615	-70.302%
2025-04-08	15.0000	16.0000	12.5500	12.6000	-12.803%	477	618	-64.127%
2025-04-07	13.5000	14.9300	13.0500	14.4500	-7.962%	178	894	-68.720%
2025-04-04	13.7000	16.5000	12.0000	15.7000	+14.182%	482	742	-71.210%
2025-04-03	16.0100	16.0100	13.7500	13.7500	-30.730%	582	555	-67.127%
2025-04-01	19.6000	19.8500	19.6000	19.8500	+2.850%	16	53	-77.229%
2025-03-31	19.3500	19.3500	19.3000	19.3000	+2.116%	2	47	-76.580%
2025-03-28	19.7700	19.7700	18.9000	18.9000	-12.500%	52	45	-76.085%
2025-03-27	21.6000	21.6000	21.6000	21.6000	+6.143%	4	22	-79.074%
2025-03-26	20.5900	20.7000	20.3500	20.3500	-6.221%	6	23	-77.789%
2025-03-24	21.9000	22.3000	21.7000	21.7000	0.000%	13	17	-79.171%
2025-03-21	21.9500	22.0000	21.7000	21.7000	0.000%	10	5	-79.171%