Dark

NKE20271217C90
NKE Dec 17 2027 90.00 Call (NKE271217C00090000)
option OPRA

EOD

Aug 17, 2026

0.6400-18.987%(-0.1500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.7000	0.7000	0.5900	0.6400	-18.987%	27	579	0.000%
2026-08-13	0.7900	0.7900	0.7900	0.7900	0.000%	1	566	-18.987%
2026-08-12	0.7900	0.7900	0.7900	0.7900	-1.250%	1	565	-18.987%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-10.112%	2	564	-20.000%
2026-07-31	0.8900	0.8900	0.8900	0.8900	+3.488%	6	563	-28.090%
2026-07-30	0.8600	0.8600	0.8600	0.8600	-19.626%	4	560	-25.581%
2026-07-29	1.0700	1.0700	1.0700	1.0700	+1.905%	1	556	-40.187%
2026-07-28	1.0500	1.0500	1.0500	1.0500	+16.667%	1	556	-39.048%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-30.233%	4	556	-28.889%
2026-07-02	1.2900	1.2900	1.2900	1.2900	+18.349%	1	556	-50.388%
2026-07-01	1.1000	1.1000	1.0900	1.0900	+10.101%	5	556	-41.284%
2026-06-25	1.0200	1.0400	0.9900	0.9900	-35.714%	4	556	-35.354%
2026-06-18	1.5400	1.5400	1.5400	1.5400	-14.444%	1	564	-58.442%
2026-06-15	1.8000	1.8000	1.8000	1.8000	+9.756%	8	564	-64.444%
2026-06-11	1.6400	1.6400	1.6400	1.6400	+9.333%	8	564	-60.976%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+4.895%	10	564	-57.333%
2026-06-03	1.4500	1.4600	1.4300	1.4300	+4.380%	620	574	-55.245%
2026-06-02	1.3700	1.3700	1.3700	1.3700	-24.309%	1	1,153	-53.285%
2026-05-28	1.8100	1.8100	1.8100	1.8100	+14.557%	1	1,154	-64.641%
2026-05-26	1.6000	1.6000	1.5800	1.5800	-1.863%	6	1,153	-59.494%
2026-05-20	1.5500	1.6100	1.5500	1.6100	+17.518%	2	1,157	-60.248%
2026-05-15	1.3700	1.3700	1.3700	1.3700	-8.667%	1	1,157	-53.285%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+25.000%	10	1,157	-57.333%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-11.111%	4	1,147	-46.667%
2026-05-11	1.9000	1.9000	1.3500	1.3500	-4.930%	2	1,147	-52.593%
2026-05-06	1.4200	1.4200	1.4200	1.4200	+2.899%	5	1,142	-54.930%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-11.538%	2	1,137	-53.623%
2026-04-24	1.5600	1.5600	1.5600	1.5600	+9.859%	10	1,137	-58.974%
2026-04-23	1.4200	1.4200	1.4200	1.4200	-19.774%	1	1,137	-54.930%
2026-04-21	1.7600	1.7700	1.7600	1.7700	+7.273%	10	1,127	-63.842%
2026-04-17	1.6500	1.6500	1.6500	1.6500	+32.000%	1	1,127	-61.212%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-6.716%	1	1,126	-48.800%
2026-04-09	1.3100	1.3700	1.3100	1.3400	+28.846%	5	1,126	-52.239%
2026-04-08	1.3000	1.3000	1.0400	1.0400	-13.333%	270	1,127	-38.462%
2026-04-07	1.2000	1.2000	1.1500	1.2000	-14.894%	83	898	-46.667%
2026-04-06	1.4100	1.4100	1.4100	1.4100	-8.442%	1	860	-54.610%
2026-04-01	1.4900	1.5400	1.4900	1.5400	-39.608%	20	860	-58.442%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+6.250%	18	858	-74.902%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-4.000%	10	845	-73.333%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-13.194%	2	845	-74.400%
2026-03-25	2.8800	2.8800	2.8800	2.8800	-0.690%	3	843	-77.778%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-9.375%	7	843	-77.931%
2026-03-13	3.1100	3.2000	3.0100	3.2000	+6.667%	160	843	-80.000%
2026-03-12	2.9700	3.0500	2.9700	3.0000	-9.910%	161	695	-78.667%
2026-03-11	3.3300	3.3300	3.3300	3.3300	+3.738%	1	535	-80.781%
2026-03-09	3.3500	3.3500	3.2100	3.2100	-9.577%	12	535	-80.062%
2026-03-06	3.5500	3.5500	3.5500	3.5500	-7.792%	2	544	-81.972%
2026-03-05	3.8500	3.8500	3.8500	3.8500	-3.750%	112	544	-83.377%
2026-03-04	4.3000	4.3000	4.0000	4.0000	-16.667%	6	531	-84.000%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-7.692%	1	530	-86.667%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-20.000%	1	530	-87.692%
2026-02-20	6.5000	6.5000	6.5000	6.5000	+14.841%	23	530	-90.154%
2026-02-19	5.6600	5.6600	5.6600	5.6600	-4.874%	1	553	-88.693%
2026-02-18	5.9500	5.9500	5.9500	5.9500	+9.174%	4	554	-89.244%
2026-02-17	5.4500	5.4500	5.4500	5.4500	+5.825%	2	558	-88.257%
2026-02-10	5.2900	5.2900	5.1500	5.1500	-4.275%	2	558	-87.573%
2026-02-06	5.3800	5.3800	5.3800	5.3800	+5.490%	5	559	-88.104%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+10.629%	1	556	-87.451%
2026-02-03	4.6100	4.6100	4.6100	4.6100	-9.608%	1	557	-86.117%
2026-01-29	4.5000	5.1000	4.5000	5.1000	-17.742%	12	557	-87.451%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+19.231%	2	559	-89.677%
2026-01-21	5.2000	5.2000	5.2000	5.2000	-9.565%	4	559	-87.692%
2026-01-16	5.8400	5.8400	5.7500	5.7500	-6.504%	2	563	-88.870%
2026-01-15	6.1500	6.1500	6.1500	6.1500	-9.024%	10	563	-89.593%
2026-01-14	6.7600	6.7600	6.7600	6.7600	-1.314%	57	573	-90.533%
2026-01-13	6.8500	6.8500	6.8500	6.8500	+8.730%	1	573	-90.657%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-7.216%	1	574	-89.841%
2026-01-09	6.8900	6.8900	6.7900	6.7900	+7.949%	6	574	-90.574%
2026-01-08	6.2900	6.2900	6.2900	6.2900	+4.833%	1	568	-89.825%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+1.180%	10	568	-89.333%
2026-01-02	6.1500	6.1500	5.9300	5.9300	+4.956%	3	568	-89.207%
2025-12-31	5.6500	5.6500	5.6500	5.6500	+12.550%	1	570	-88.673%
2025-12-29	5.0700	5.0700	5.0200	5.0200	+4.583%	10	570	-87.251%
2025-12-26	4.5200	4.8000	4.4000	4.8000	+12.150%	11	571	-86.667%
2025-12-24	4.2800	4.2800	4.2800	4.2800	+19.220%	5	560	-85.047%
2025-12-23	3.5900	3.5900	3.5900	3.5900	+2.571%	2	560	-82.173%
2025-12-22	3.4500	3.5000	3.4500	3.5000	-5.405%	3	562	-81.714%
2025-12-19	4.2500	4.6700	3.7000	3.7000	-43.939%	33	563	-82.703%
2025-12-18	6.6000	6.6000	6.6000	6.6000	-13.158%	1	560	-90.303%
2025-12-12	7.6000	7.6000	7.6000	7.6000	+2.013%	5	560	-91.579%
2025-12-11	7.4500	7.4500	7.4500	7.4500	+19.200%	10	565	-91.409%
2025-12-08	6.2500	6.2500	6.2500	6.2500	-14.384%	4	575	-89.760%
2025-12-05	7.2700	7.3000	7.2700	7.3000	+2.817%	11	579	-91.233%
2025-12-04	7.0000	7.1000	7.0000	7.1000	+2.158%	2	579	-90.986%
2025-12-02	6.9500	6.9500	6.9500	6.9500	-5.442%	6	580	-90.791%
2025-12-01	7.3500	7.3500	7.3500	7.3500	+8.088%	1	585	-91.293%
2025-11-28	6.8000	6.8000	6.8000	6.8000	-0.730%	1	584	-90.588%
2025-11-26	6.8500	6.8500	6.8500	6.8500	+8.558%	6	578	-90.657%
2025-11-24	6.1000	6.3100	6.1000	6.3100	+0.159%	2	578	-89.857%
2025-11-21	6.0000	6.5000	6.0000	6.3000	+14.545%	4	578	-89.841%
2025-11-20	5.0000	5.5000	5.0000	5.5000	-12.420%	2	580	-88.364%
2025-11-18	6.2800	6.2800	6.2800	6.2800	-1.413%	3	581	-89.809%
2025-11-17	6.6800	6.6800	6.3700	6.3700	-1.240%	36	578	-89.953%
2025-11-10	6.4500	6.4500	6.4500	6.4500	+12.369%	1	614	-90.078%
2025-11-07	7.4400	7.4400	5.7400	5.7400	-4.333%	15	613	-88.850%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-17.808%	6	608	-89.333%
2025-10-31	7.0000	7.3000	7.0000	7.3000	-2.926%	4	608	-91.233%
2025-10-28	7.5200	7.5200	7.5200	7.5200	-3.218%	1	607	-91.489%
2025-10-27	8.3000	8.3000	7.6500	7.7700	-6.386%	5	605	-91.763%
2025-10-24	8.2400	8.3000	8.2400	8.3000	+3.750%	3	605	-92.289%
2025-10-22	8.2500	8.2500	8.0000	8.0000	-2.439%	2	605	-92.000%
2025-10-21	8.2000	8.2000	8.2000	8.2000	+5.128%	1	605	-92.195%
2025-10-20	7.9000	7.9000	7.8000	7.8000	+5.691%	11	604	-91.795%
2025-10-17	7.4500	7.4500	7.3000	7.3800	-0.270%	27	593	-91.328%
2025-10-14	7.4000	7.4000	7.4000	7.4000	+1.370%	1	605	-91.351%
2025-10-10	7.3000	7.3000	7.3000	7.3000	-3.947%	1	604	-91.233%
2025-10-09	7.6000	7.6000	7.6000	7.6000	-6.173%	1	603	-91.579%
2025-10-08	8.1000	8.1000	8.1000	8.1000	+1.250%	1	602	-92.099%
2025-10-07	8.6500	8.6500	8.0000	8.0000	-8.571%	6	595	-92.000%
2025-10-06	8.8500	8.8500	8.7500	8.7500	-4.372%	4	595	-92.686%
2025-10-03	9.1500	9.1500	9.1500	9.1500	-11.165%	1	596	-93.005%
2025-10-02	11.2000	11.2000	10.3000	10.3000	+1.879%	6	596	-93.786%
2025-10-01	9.7200	10.1100	9.7200	10.1100	+24.815%	66	595	-93.670%
2025-09-30	8.1000	8.1000	8.1000	8.1000	-0.613%	32	594	-92.099%
2025-09-29	7.9500	8.1500	7.9500	8.1500	+0.617%	11	594	-92.147%
2025-09-26	8.0000	8.1000	7.7000	8.1000	-13.369%	3	584	-92.099%
2025-09-23	9.3500	9.3500	9.3500	9.3500	-0.638%	1	583	-93.155%
2025-09-22	8.8500	9.4100	8.8500	9.4100	+8.786%	11	582	-93.199%
2025-09-19	8.7500	8.9500	8.6500	8.6500	-4.945%	40	574	-92.601%
2025-09-18	9.1000	9.1000	9.1000	9.1000	-3.191%	1	612	-92.967%
2025-09-16	9.5000	9.5000	9.3500	9.4000	-5.528%	4	612	-93.191%
2025-09-15	9.9500	9.9500	9.9500	9.9500	+3.862%	1	614	-93.568%
2025-09-12	9.6500	9.6500	9.5800	9.5800	-5.894%	49	614	-93.319%
2025-09-10	10.5000	10.5000	10.1800	10.1800	+0.296%	38	565	-93.713%
2025-09-08	10.1500	10.1500	10.1500	10.1500	-6.881%	3	565	-93.695%
2025-09-05	10.6500	10.9000	10.6500	10.9000	-2.242%	2	562	-94.128%
2025-09-02	11.1500	11.1500	11.1500	11.1500	-7.083%	3	562	-94.260%
2025-08-29	11.8000	12.0000	11.8000	12.0000	-3.614%	5	559	-94.667%
2025-08-28	12.4500	12.4500	12.4500	12.4500	+3.491%	5	559	-94.859%
2025-08-27	12.0300	12.0300	12.0300	12.0300	-7.104%	1	559	-94.680%
2025-08-25	12.9000	13.3000	12.9000	12.9500	+3.023%	3	558	-95.058%
2025-08-22	12.5700	12.5700	12.5700	12.5700	+12.232%	1	557	-94.909%
2025-08-21	11.2500	11.2500	11.2000	11.2000	-6.977%	2	556	-94.286%
2025-08-19	12.7100	12.7100	12.0400	12.0400	-2.510%	2	556	-94.684%
2025-08-18	12.0500	12.3500	12.0500	12.3500	+4.928%	2	554	-94.818%
2025-08-15	11.8400	11.8400	11.7500	11.7700	-3.682%	4	554	-94.562%
2025-08-13	11.7000	12.2200	11.7000	12.2200	+11.598%	11	554	-94.763%
2025-08-12	11.0400	11.0400	10.9000	10.9500	+7.353%	10	555	-94.155%
2025-08-11	10.2000	10.2000	10.2000	10.2000	-10.917%	1	551	-93.725%
2025-08-07	11.4500	11.4500	11.4500	11.4500	+1.959%	1	551	-94.410%
2025-08-06	11.2200	11.2300	11.2200	11.2300	+5.446%	2	551	-94.301%
2025-08-05	10.6500	10.6500	10.6500	10.6500	-0.467%	52	549	-93.991%
2025-08-04	10.7100	10.7100	10.5000	10.7000	+2.392%	3	562	-94.019%
2025-08-01	10.4500	10.4500	10.4500	10.4500	-4.128%	1	561	-93.876%
2025-07-31	10.9000	10.9000	10.9000	10.9000	-9.693%	1	561	-94.128%
2025-07-30	12.6600	12.6600	11.8500	12.0700	-5.333%	4	561	-94.698%
2025-07-29	12.5000	12.7500	12.5000	12.7500	-5.904%	18	558	-94.980%
2025-07-28	13.3400	13.6500	13.0000	13.5500	+16.309%	7	556	-95.277%
2025-07-25	11.6700	11.6700	11.6500	11.6500	-0.427%	16	559	-94.506%
2025-07-24	11.7000	11.7000	11.7000	11.7000	-4.177%	4	550	-94.530%
2025-07-23	12.1000	12.3000	12.1000	12.2100	+5.168%	6	546	-94.758%
2025-07-22	11.2500	11.6100	11.2500	11.6100	+5.738%	11	543	-94.488%
2025-07-21	10.9000	10.9800	10.9000	10.9800	+3.002%	5	533	-94.171%
2025-07-17	10.6600	10.6600	10.6600	10.6600	+4.612%	1	528	-93.996%
2025-07-16	10.1900	10.1900	10.1900	10.1900	+0.394%	1	528	-93.719%
2025-07-15	10.1500	10.1500	10.1500	10.1500	-0.976%	1	527	-93.695%
2025-07-14	10.1500	10.3200	10.1500	10.2500	-3.302%	52	527	-93.756%
2025-07-11	10.6500	10.7000	10.6000	10.6000	-8.621%	7	566	-93.962%
2025-07-10	11.7200	11.7200	11.5500	11.6000	+4.505%	5	560	-94.483%
2025-07-09	11.1000	11.1000	11.1000	11.1000	-3.478%	5	559	-94.234%
2025-07-08	12.0000	12.0000	11.5000	11.5000	-5.350%	9	554	-94.435%
2025-07-07	12.9000	12.9000	12.1500	12.1500	-2.800%	10	545	-94.733%
2025-07-03	12.5000	12.5000	12.5000	12.5000	-0.794%	1	551	-94.880%
2025-07-02	11.9600	12.6000	11.1400	12.6000	+14.964%	19	551	-94.921%
2025-07-01	10.9000	10.9600	10.9000	10.9600	+16.596%	21	566	-94.161%
2025-06-30	9.5000	9.5000	9.4000	9.4000	-6.468%	20	567	-93.191%
2025-06-27	9.7000	10.8500	9.1700	10.0500	+53.435%	382	547	-93.632%
2025-06-26	6.1000	6.5500	6.1000	6.5500	+9.167%	6	501	-90.229%
2025-06-23	6.0000	6.0000	6.0000	6.0000	+4.530%	2	499	-89.333%
2025-06-20	5.7000	5.7500	5.7000	5.7400	-2.712%	28	499	-88.850%
2025-06-17	6.2800	6.2800	5.8500	5.9000	-8.669%	33	485	-89.153%
2025-06-16	6.9700	6.9700	6.4600	6.4600	+4.362%	3	454	-90.093%
2025-06-13	6.7000	6.7000	6.1500	6.1900	-13.427%	18	451	-89.661%
2025-06-11	7.6500	7.6500	7.1500	7.1500	-5.298%	3	449	-91.049%
2025-06-10	7.6000	7.6000	7.5500	7.5500	+9.898%	9	451	-91.523%
2025-06-09	6.9900	6.9900	6.8500	6.8700	+0.292%	32	444	-90.684%
2025-06-06	6.8500	6.8500	6.8500	6.8500	-4.861%	2	412	-90.657%
2025-06-05	7.2000	7.2000	7.2000	7.2000	+11.628%	1	411	-91.111%
2025-06-03	6.3500	6.4500	6.2300	6.4500	+4.032%	46	411	-90.078%
2025-06-02	6.0000	6.2000	6.0000	6.2000	+1.639%	2	386	-89.677%
2025-05-30	5.8700	6.1000	5.8700	6.1000	+0.164%	4	386	-89.508%
2025-05-29	6.7500	6.7500	6.0900	6.0900	-6.308%	102	386	-89.491%
2025-05-28	6.4100	6.5000	6.3500	6.5000	+9.244%	5	389	-90.154%
2025-05-23	5.9500	5.9500	5.9500	5.9500	-4.032%	2	388	-89.244%
2025-05-22	6.2000	6.2000	6.2000	6.2000	+2.479%	2	388	-89.677%
2025-05-21	6.0500	6.0500	6.0500	6.0500	-15.385%	7	386	-89.421%
2025-05-16	6.9500	7.1500	6.9500	7.1500	+2.436%	18	379	-91.049%
2025-05-14	6.9800	6.9800	6.9800	6.9800	+2.647%	1	374	-90.831%
2025-05-13	6.7300	6.8500	6.6900	6.8000	-4.225%	46	374	-90.588%
2025-05-12	6.6000	7.3000	6.5300	7.1000	+16.393%	90	408	-90.986%
2025-05-09	6.1000	6.1000	6.1000	6.1000	-6.870%	8	455	-89.508%
2025-05-08	6.5500	6.5500	6.3000	6.5500	+10.642%	175	453	-90.229%
2025-05-07	6.0800	6.0800	5.9200	5.9200	+4.042%	80	333	-89.189%
2025-05-06	5.4700	5.6900	5.4700	5.6900	+1.246%	3	411	-88.752%
2025-05-02	5.6200	5.6200	5.6200	5.6200	+1.261%	2	410	-88.612%
2025-05-01	5.4200	5.5500	5.4200	5.5500	+9.901%	155	410	-88.468%
2025-04-29	5.2000	6.0400	5.0000	5.0500	-2.885%	22	255	-87.327%
2025-04-28	5.2000	5.2000	5.2000	5.2000	-0.383%	6	238	-87.692%
2025-04-25	5.2200	5.2200	5.2200	5.2200	+6.531%	2	232	-87.739%
2025-04-22	5.7000	5.7000	4.9000	4.9000	+11.364%	51	232	-86.939%
2025-04-21	4.8200	4.8200	4.2000	4.4000	-9.278%	9	182	-85.455%
2025-04-17	4.9200	4.9200	4.7000	4.8500	+2.105%	47	140	-86.804%
2025-04-16	4.7500	4.7500	4.7500	4.7500	+5.556%	1	140	-86.526%
2025-04-15	4.6000	4.6000	4.5000	4.5000	-6.832%	4	140	-85.778%
2025-04-14	4.7300	4.8300	4.7300	4.8300	+1.684%	9	140	-86.749%
2025-04-10	4.3000	4.8100	4.3000	4.7500	-13.636%	14	140	-86.526%
2025-04-09	4.4300	5.5000	4.0000	5.5000	+27.907%	33	131	-88.364%
2025-04-08	5.3100	5.4900	4.3000	4.3000	+1.176%	7	108	-85.116%
2025-04-07	4.6000	4.6000	4.2500	4.2500	-25.439%	4	105	-84.941%
2025-04-04	4.8500	5.7000	4.0000	5.7000	+16.327%	130	103	-88.772%
2025-04-03	5.0000	5.5500	4.8000	4.9000	-33.243%	80	98	-86.939%
2025-04-02	7.1000	7.4000	7.1000	7.3400	-2.133%	14	105	-91.281%
2025-04-01	6.9100	7.5000	6.9100	7.5000	+5.042%	12	95	-91.467%
2025-03-31	7.0300	7.1400	6.8000	7.1400	+4.234%	16	83	-91.036%
2025-03-28	7.5900	7.5900	6.8500	6.8500	-17.470%	118	88	-90.657%
2025-03-27	8.3000	8.3000	8.3000	8.3000	+9.499%	1	40	-92.289%
2025-03-26	7.9200	7.9200	7.5800	7.5800	-12.269%	12	39	-91.557%
2025-03-24	9.0000	9.0000	8.1000	8.6400	+6.667%	9	37	-92.593%
2025-03-21	8.2500	9.1300	8.1000	8.1000	-29.565%	68	29	-92.099%
2025-03-20	11.5000	11.5000	11.5000	11.5000	-20.139%	2	4	-94.435%
2025-03-18	14.4000	14.4000	14.4000	14.4000	+20.502%	2	3	-95.556%
2025-03-13	11.9500	11.9500	11.9500	11.9500	0.000%	2	1	-94.644%