Dark

NKE20271217C85
NKE Dec 17 2027 85.00 Call (NKE271217C00085000)
option OPRA

EOD

Oct 1, 2026

0.4500-8.163%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4500	0.4500	-8.163%	2	248	0.000%
2026-09-25	0.4900	0.4900	0.4900	0.4900	+6.522%	1	248	-8.163%
2026-09-23	0.4600	0.4600	0.4600	0.4600	-9.804%	2	248	-2.174%
2026-09-22	0.5400	0.5400	0.5100	0.5100	+6.250%	13	250	-11.765%
2026-09-21	0.4800	0.4800	0.4800	0.4800	-11.111%	1	250	-6.250%
2026-09-11	0.5400	0.5400	0.5400	0.5400	-25.000%	1	250	-16.667%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-2.703%	1	250	-37.500%
2026-09-01	0.7400	0.7400	0.7400	0.7400	0.000%	10	249	-39.189%
2026-08-28	0.7400	0.7400	0.7400	0.7400	0.000%	1	239	-39.189%
2026-08-27	0.7400	0.7400	0.7400	0.7400	-19.565%	1	238	-39.189%
2026-08-24	0.9200	0.9200	0.9200	0.9200	+2.222%	1	237	-51.087%
2026-08-20	0.9200	0.9200	0.9000	0.9000	+12.500%	2	236	-50.000%
2026-08-17	0.8500	0.9700	0.7600	0.8000	-11.111%	35	234	-43.750%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	215	-50.000%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-5.660%	2	214	-55.000%
2026-07-30	1.0600	1.0600	1.0600	1.0600	-7.826%	1	214	-57.547%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-12.214%	1	213	-60.870%
2026-07-16	1.3100	1.3100	1.3100	1.3100	+19.091%	1	213	-65.649%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-36.047%	6	213	-59.091%
2026-07-02	1.7200	1.7200	1.7200	1.7200	+22.857%	1	211	-73.837%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+28.440%	6	211	-67.857%
2026-06-26	1.0900	1.0900	1.0900	1.0900	-40.437%	1	217	-58.716%
2026-06-23	1.8300	1.8300	1.8300	1.8300	-10.732%	2	216	-75.410%
2026-06-09	2.0500	2.0500	2.0500	2.0500	+29.747%	1	216	-78.049%
2026-06-05	1.5800	1.5800	1.5800	1.5800	-21.000%	2	216	-71.519%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+4.712%	1	216	-77.500%
2026-05-22	1.9100	1.9100	1.9100	1.9100	+7.303%	6	216	-76.440%
2026-05-18	1.7800	1.7800	1.7800	1.7800	+6.587%	1	222	-74.719%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+9.868%	1	222	-73.054%
2026-05-13	1.5200	1.5200	1.5200	1.5200	-3.797%	1	221	-70.395%
2026-05-11	1.5800	1.5800	1.5800	1.5800	-11.236%	1	221	-71.519%
2026-05-08	1.7800	1.7800	1.7800	1.7800	+1.714%	1	220	-74.719%
2026-04-30	1.7000	1.7500	1.6500	1.7500	-9.794%	21	220	-74.286%
2026-04-21	1.9400	1.9400	1.9400	1.9400	+3.743%	1	220	-76.804%
2026-04-20	1.8700	1.8700	1.8700	1.8700	-4.103%	5	219	-75.936%
2026-04-17	1.9500	1.9500	1.9500	1.9500	+1.036%	1	224	-76.923%
2026-04-16	1.9300	1.9300	1.9300	1.9300	+2.116%	5	223	-76.684%
2026-04-15	1.8900	1.8900	1.8900	1.8900	+21.154%	12	218	-76.190%
2026-04-14	1.5600	1.5600	1.5600	1.5600	-2.500%	10	206	-71.154%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+11.111%	1	209	-71.875%
2026-04-07	1.5000	1.5000	1.4000	1.4400	-15.294%	6	209	-68.750%
2026-04-01	1.8500	1.9900	1.6800	1.7000	-44.079%	13	205	-73.529%
2026-03-31	3.0400	3.0400	3.0400	3.0400	+3.754%	1	201	-85.197%
2026-03-27	2.9300	2.9300	2.9300	2.9300	-14.327%	2	201	-84.642%
2026-03-24	3.4200	3.4200	3.4200	3.4200	+0.588%	1	199	-86.842%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-0.293%	1	199	-86.765%
2026-03-13	3.4100	3.4100	3.4100	3.4100	-10.499%	5	198	-86.804%
2026-03-12	3.8100	3.8100	3.8100	3.8100	-4.988%	2	198	-88.189%
2026-03-09	4.0500	4.0500	4.0100	4.0100	-10.889%	2	197	-88.778%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-11.765%	1	196	-90.000%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-11.304%	1	195	-91.176%
2026-02-27	5.7500	5.7500	5.7500	5.7500	-1.709%	1	195	-92.174%
2026-02-23	5.7700	5.8500	5.7700	5.8500	-9.443%	3	195	-92.308%
2026-02-20	6.4600	6.4600	6.4600	6.4600	+3.360%	1	198	-93.034%
2026-02-17	6.2500	6.2500	6.2500	6.2500	-10.201%	7	197	-92.800%
2026-01-26	6.9600	6.9600	6.9600	6.9600	+1.903%	8	204	-93.534%
2026-01-23	6.9500	6.9500	6.8300	6.8300	-10.719%	3	204	-93.411%
2026-01-06	7.5000	7.6500	7.5000	7.6500	+33.275%	4	206	-94.118%
2025-12-26	5.4000	5.7400	5.4000	5.7400	+9.333%	5	204	-92.160%
2025-12-24	4.0800	5.2500	4.0800	5.2500	+29.630%	13	190	-91.429%
2025-12-22	4.2500	4.2500	4.0500	4.0500	-5.814%	2	190	-88.889%
2025-12-19	5.6000	5.6000	4.3000	4.3000	-45.912%	21	188	-89.535%
2025-12-18	7.9500	7.9500	7.9500	7.9500	-14.054%	1	173	-94.340%
2025-12-16	9.2500	9.2500	9.2500	9.2500	0.000%	2	173	-95.135%
2025-12-15	9.2500	9.2500	9.2500	9.2500	+23.333%	1	175	-95.135%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-6.250%	2	176	-94.000%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+19.760%	1	176	-94.375%
2025-11-07	6.7500	6.9000	6.6800	6.6800	+1.985%	15	177	-93.263%
2025-11-06	6.5500	6.5500	6.5500	6.5500	-7.746%	2	178	-93.130%
2025-11-04	7.5000	7.5000	7.1000	7.1000	-12.883%	6	180	-93.662%
2025-10-31	8.1500	8.1500	8.1500	8.1500	-16.410%	4	176	-94.479%
2025-10-27	9.7500	9.7500	9.7500	9.7500	+5.405%	4	176	-95.385%
2025-10-20	9.2500	9.2500	9.2500	9.2500	+0.543%	2	176	-95.135%
2025-10-07	9.3500	9.5000	9.2000	9.2000	-18.943%	3	172	-95.109%
2025-10-01	11.3500	11.3500	11.3500	11.3500	+19.474%	6	172	-96.035%
2025-09-30	10.2500	10.2500	9.5000	9.5000	+1.064%	5	172	-95.263%
2025-09-29	9.4000	9.4000	9.4000	9.4000	-2.993%	1	170	-95.213%
2025-09-25	9.7500	9.7500	9.6900	9.6900	-5.000%	3	169	-95.356%
2025-09-24	10.2000	10.2000	10.2000	10.2000	-0.971%	1	167	-95.588%
2025-09-23	10.3000	10.3000	10.3000	10.3000	-1.905%	5	166	-95.631%
2025-09-22	10.0000	10.5000	10.0000	10.5000	+0.962%	2	166	-95.714%
2025-09-19	10.2200	10.4000	10.2200	10.4000	-2.804%	3	164	-95.673%
2025-09-18	10.8500	10.8500	10.7000	10.7000	-4.122%	6	161	-95.794%
2025-09-17	11.1600	11.1600	11.1600	11.1600	+0.090%	2	159	-95.968%
2025-09-16	11.1500	11.1500	11.1500	11.1500	-0.446%	1	159	-95.964%
2025-09-12	11.2000	11.2000	11.2000	11.2000	-5.325%	1	158	-95.982%
2025-09-11	11.8300	11.8400	11.8300	11.8300	+5.156%	5	159	-96.196%
2025-09-09	11.5600	11.5600	11.2500	11.2500	-3.017%	2	159	-96.000%
2025-09-05	11.6500	11.6500	11.6000	11.6000	-6.452%	3	158	-96.121%
2025-09-03	12.3500	12.4000	12.3500	12.4000	+3.333%	2	159	-96.371%
2025-09-02	12.0000	12.0000	12.0000	12.0000	-11.765%	1	157	-96.250%
2025-08-20	13.5500	13.6000	13.5500	13.6000	-4.225%	4	156	-96.691%
2025-08-18	14.2400	14.2400	14.2000	14.2000	+2.527%	2	158	-96.831%
2025-08-15	13.8500	13.8500	13.8500	13.8500	-0.216%	1	159	-96.751%
2025-08-13	13.8800	13.8800	13.8800	13.8800	+10.159%	4	160	-96.758%
2025-08-12	12.2000	12.6700	12.2000	12.6000	+5.882%	3	162	-96.429%
2025-08-11	11.9900	11.9900	11.9000	11.9000	-1.245%	2	162	-96.218%
2025-08-01	12.0500	12.0500	12.0100	12.0500	-22.158%	4	162	-96.266%
2025-07-28	15.1500	15.4800	15.1500	15.4800	+12.828%	11	160	-97.093%
2025-07-25	13.7200	13.7200	13.7200	13.7200	-4.920%	2	153	-96.720%
2025-07-24	14.4300	14.4300	14.4300	14.4300	+4.565%	1	155	-96.881%
2025-07-23	14.0000	14.0200	13.8000	13.8000	+4.943%	6	155	-96.739%
2025-07-22	13.3000	13.3000	13.1500	13.1500	+9.401%	3	154	-96.578%
2025-07-16	12.0200	12.0200	12.0200	12.0200	+2.298%	1	155	-96.256%
2025-07-15	11.7500	11.7500	11.7500	11.7500	-5.547%	1	154	-96.170%
2025-07-11	12.4400	12.4400	12.4400	12.4400	-7.509%	1	153	-96.383%
2025-07-10	12.1800	13.4500	12.1800	13.4500	-7.241%	2	153	-96.654%
2025-07-07	15.0500	15.0500	14.5000	14.5000	+3.571%	3	152	-96.897%
2025-07-02	13.5400	14.1500	13.3000	14.0000	+13.269%	5	149	-96.786%
2025-07-01	12.3600	12.3600	12.3600	12.3600	+21.773%	7	155	-96.359%
2025-06-30	10.1500	10.1500	10.1500	10.1500	-12.500%	1	148	-95.567%
2025-06-27	12.3600	12.3600	11.3200	11.6000	+49.292%	15	147	-96.121%
2025-06-26	7.3100	7.7700	7.3100	7.7700	+12.609%	2	153	-94.208%
2025-06-24	6.9000	6.9000	6.9000	6.9000	-5.479%	2	153	-93.478%
2025-06-17	7.3000	7.3000	7.3000	7.3000	-18.799%	2	153	-93.836%
2025-06-12	8.1500	9.0000	8.1500	8.9900	+11.125%	13	153	-94.994%
2025-06-11	8.8000	8.8000	8.0900	8.0900	-10.111%	7	140	-94.438%
2025-06-10	7.9500	9.0000	7.9500	9.0000	+12.500%	3	135	-95.000%
2025-06-09	8.0000	8.0000	8.0000	8.0000	-1.235%	1	134	-94.375%
2025-06-04	8.0100	8.1000	8.0100	8.1000	+8.000%	13	135	-94.444%
2025-06-02	7.4000	7.5000	7.4000	7.5000	+4.895%	21	122	-94.000%
2025-05-30	7.1500	7.1500	7.1500	7.1500	-4.667%	2	101	-93.706%
2025-05-27	7.5000	7.5000	7.5000	7.5000	-4.459%	1	100	-94.000%
2025-05-23	7.1000	7.8500	7.1000	7.8500	+3.426%	4	99	-94.268%
2025-05-22	7.5000	7.5900	7.3300	7.5900	-4.528%	3	99	-94.071%
2025-05-19	7.9500	7.9500	7.9500	7.9500	+3.922%	1	98	-94.340%
2025-05-14	7.6500	7.6500	7.6500	7.6500	-0.261%	1	97	-94.118%
2025-05-13	7.6700	7.6700	7.6700	7.6700	-4.125%	10	97	-94.133%
2025-05-12	8.8000	8.8000	7.9600	8.0000	+21.581%	4	98	-94.375%
2025-05-06	6.3700	6.5800	6.3700	6.5800	+64.500%	2	99	-93.161%
2025-05-02	4.0000	4.0000	4.0000	4.0000	-32.773%	10	99	-88.750%
2025-04-29	5.9500	5.9500	5.9500	5.9500	+17.822%	1	99	-92.437%
2025-04-28	6.1500	6.2500	5.0500	5.0500	-18.152%	13	98	-91.089%
2025-04-25	5.9600	6.1700	5.9600	6.1700	-0.484%	6	97	-92.707%
2025-04-23	6.3500	6.3500	6.2000	6.2000	-7.463%	2	98	-92.742%
2025-04-22	6.5900	6.7000	6.5900	6.7000	+31.373%	55	98	-93.284%
2025-04-21	4.8800	5.1000	4.7500	5.1000	-8.108%	5	44	-91.176%
2025-04-17	5.7500	5.7500	5.5500	5.5500	-5.290%	2	44	-91.892%
2025-04-16	5.4800	5.8600	5.4800	5.8600	+5.018%	12	44	-92.321%
2025-04-14	5.5800	5.5800	5.5800	5.5800	+13.878%	2	45	-91.935%
2025-04-10	4.9300	4.9300	4.9000	4.9000	-10.256%	10	43	-90.816%
2025-04-07	5.1500	5.4600	5.1500	5.4600	-17.021%	5	34	-91.758%
2025-04-04	6.5800	6.5800	6.5800	6.5800	-11.081%	2	31	-93.161%
2025-04-03	5.7000	7.4000	5.3200	7.4000	-12.426%	10	32	-93.919%
2025-04-02	8.6600	8.7500	8.4500	8.4500	-1.744%	9	29	-94.675%
2025-04-01	8.0100	8.6500	8.0100	8.6000	+6.832%	12	28	-94.767%
2025-03-31	8.1300	8.1500	7.8500	8.0500	-4.167%	11	26	-94.410%
2025-03-28	8.4000	8.4000	8.4000	8.4000	-8.795%	2	19	-94.643%
2025-03-27	8.5000	9.4500	8.5000	9.2100	+4.068%	17	19	-95.114%
2025-03-26	8.8500	8.8500	8.8500	8.8500	-4.839%	1	8	-94.915%
2025-03-25	9.3000	9.3000	9.3000	9.3000	-5.102%	2	8	-95.161%
2025-03-24	9.8000	9.8000	9.8000	9.8000	-5.222%	1	8	-95.408%
2025-03-21	9.4300	10.3400	9.4300	10.3400	-33.930%	20	8	-95.648%
2025-03-18	15.6500	15.6500	15.6500	15.6500	+17.669%	5	9	-97.125%
2025-03-17	13.5000	13.5000	13.3000	13.3000	0.000%	8	4	-96.617%