Dark

NKE20280121C100
NKE Jan 21 2028 100.00 Call (NKE280121C00100000)
option OPRA

EOD

Jul 1, 2026

0.9300-2.105%(-0.0200)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.0000	0.8100	0.9300	-2.105%	159	9,705	0.000%
2026-06-30	0.9500	0.9900	0.8900	0.9500	+4.396%	306	9,702	-2.105%
2026-06-29	0.8800	0.9400	0.8800	0.9100	+9.639%	31	9,666	+2.198%
2026-06-26	0.9000	0.9500	0.8200	0.8300	+2.469%	91	9,640	+12.048%
2026-06-25	0.9000	0.9600	0.8000	0.8100	-19.000%	1,755	9,648	+14.815%
2026-06-24	0.9900	1.0700	0.9200	1.0000	+1.010%	57	9,193	-7.000%
2026-06-23	0.9800	1.0800	0.9000	0.9900	-5.714%	916	9,155	-6.061%
2026-06-22	1.2500	1.2500	1.0500	1.0500	-19.231%	49	8,756	-11.429%
2026-06-18	1.2200	1.3900	1.2200	1.3000	+10.169%	131	8,736	-28.462%
2026-06-17	1.2500	1.3500	1.1500	1.1800	-8.527%	100	8,736	-21.186%
2026-06-16	1.3300	1.4600	1.2700	1.2900	-5.147%	1,134	8,736	-27.907%
2026-06-15	1.3900	1.3900	1.3000	1.3600	+2.256%	66	9,085	-31.618%
2026-06-12	1.4500	1.4500	1.3300	1.3300	-5.674%	45	9,085	-30.075%
2026-06-11	1.4000	1.4100	1.3600	1.4100	+6.015%	55	9,085	-34.043%
2026-06-10	1.4300	1.5600	1.3300	1.3300	-11.333%	19	9,091	-30.075%
2026-06-09	1.3700	1.5000	1.3700	1.5000	+20.968%	211	9,082	-38.000%
2026-06-08	1.2200	1.2600	1.2200	1.2400	+3.333%	15	9,056	-25.000%
2026-06-05	1.2000	1.2400	1.1500	1.2000	-9.774%	1,033	9,060	-22.500%
2026-06-04	1.3700	1.3800	1.2500	1.3300	+4.724%	27	8,121	-30.075%
2026-06-03	1.2600	1.3300	1.1600	1.2700	+1.600%	167	8,101	-26.772%
2026-06-02	1.4200	1.4200	1.2500	1.2500	-16.667%	67	7,960	-25.600%
2026-06-01	1.3900	1.5600	1.3700	1.5000	+3.448%	232	7,926	-38.000%
2026-05-29	1.5600	1.5900	1.4500	1.4500	-9.375%	475	8,071	-35.862%
2026-05-28	1.4900	1.6600	1.4500	1.6000	+9.589%	73	8,483	-41.875%
2026-05-27	1.5000	1.6000	1.4500	1.4600	+14.961%	275	8,540	-36.301%
2026-05-26	1.3400	1.4100	1.2300	1.2700	-0.781%	22	8,596	-26.772%
2026-05-22	1.2700	1.4000	1.2500	1.2800	-1.538%	46	8,589	-27.344%
2026-05-21	1.2500	1.3700	1.2200	1.3000	-0.763%	24	8,620	-28.462%
2026-05-20	1.1500	1.3600	1.0300	1.3100	+9.167%	85	8,620	-29.008%
2026-05-19	1.1700	1.2000	1.1600	1.2000	+3.448%	24	8,584	-22.500%
2026-05-18	1.1500	1.1600	1.0600	1.1600	-0.855%	1,080	8,584	-19.828%
2026-05-15	1.1300	1.2200	1.1100	1.1700	0.000%	73	8,584	-20.513%
2026-05-14	1.1700	1.2400	1.1500	1.1700	-1.681%	191	8,232	-20.513%
2026-05-13	1.1200	1.2300	1.1000	1.1900	+8.182%	55	8,286	-21.849%
2026-05-12	1.0400	1.1000	1.0400	1.1000	0.000%	136	8,286	-15.455%
2026-05-11	1.1000	1.1300	1.0500	1.1000	-6.780%	30	8,286	-15.455%
2026-05-08	1.1900	1.2500	1.1200	1.1800	-1.667%	73	8,283	-21.186%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+6.195%	27	8,210	-22.500%
2026-05-06	1.1300	1.1500	1.0800	1.1300	+6.604%	54	8,235	-17.699%
2026-05-05	1.0700	1.1000	1.0000	1.0600	0.000%	178	8,235	-12.264%
2026-05-04	1.1200	1.1900	1.0500	1.0600	-11.667%	156	8,387	-12.264%
2026-05-01	1.2200	1.2200	1.1500	1.2000	+1.695%	167	8,326	-22.500%
2026-04-30	1.1300	1.1800	1.1000	1.1800	0.000%	54	8,326	-21.186%
2026-04-29	1.2600	1.2600	1.1200	1.1800	-3.279%	26	8,293	-21.186%
2026-04-28	1.4600	1.4600	1.2000	1.2200	-2.400%	41	8,272	-23.770%
2026-04-27	1.2000	1.4100	1.1500	1.2500	-14.384%	247	8,243	-25.600%
2026-04-24	1.2200	1.4600	1.2200	1.4600	+23.729%	69	8,161	-36.301%
2026-04-23	1.1900	1.3000	1.1500	1.1800	-6.349%	149	8,121	-21.186%
2026-04-22	1.3400	1.3700	1.2200	1.2600	-4.545%	199	8,096	-26.190%
2026-04-21	1.3800	1.4000	1.2500	1.3200	+3.937%	97	7,895	-29.545%
2026-04-20	1.2500	1.3500	1.2300	1.2700	+1.600%	44	7,895	-26.772%
2026-04-17	1.2500	1.3300	1.2500	1.2500	-3.846%	99	7,859	-25.600%
2026-04-16	1.3300	1.4900	1.2000	1.3000	0.000%	52	7,787	-28.462%
2026-04-15	1.1600	1.3400	1.1600	1.3000	+17.117%	234	7,760	-28.462%
2026-04-14	1.1000	1.1100	1.0500	1.1100	+11.000%	82	7,606	-16.216%
2026-04-13	0.9900	1.0600	0.9500	1.0000	+2.041%	101	7,654	-7.000%
2026-04-10	1.1100	1.1100	0.9700	0.9800	-10.909%	834	7,563	-5.102%
2026-04-09	1.0100	1.1000	0.9600	1.1000	+15.789%	47	6,754	-15.455%
2026-04-08	1.0400	1.1200	0.9500	0.9500	-5.941%	127	6,728	-2.105%
2026-04-07	1.1600	1.1600	0.9500	1.0100	-7.339%	520	6,606	-7.921%
2026-04-06	1.1300	1.1600	1.0100	1.0900	-5.217%	2,036	6,106	-14.679%
2026-04-02	1.1100	1.2500	1.0300	1.1500	-4.167%	153	5,682	-19.130%
2026-04-01	1.2900	1.4800	1.1000	1.2000	-41.463%	1,234	5,682	-22.500%
2026-03-31	2.0500	2.1000	1.9500	2.0500	+9.626%	86	4,856	-54.634%
2026-03-30	1.9200	2.1000	1.8500	1.8700	-2.604%	184	4,834	-50.267%
2026-03-27	2.0000	2.1000	1.9200	1.9200	-4.478%	75	4,853	-51.563%
2026-03-26	2.2800	2.2800	2.0000	2.0100	-11.842%	828	4,841	-53.731%
2026-03-25	2.1000	2.3000	2.1000	2.2800	-6.557%	3	5,370	-59.211%
2026-03-24	2.2300	2.4400	2.2100	2.4400	+14.554%	14	5,367	-61.885%
2026-03-23	2.2400	2.2400	2.1300	2.1300	+5.446%	301	5,610	-56.338%
2026-03-20	2.3000	2.3000	2.0200	2.0200	-13.305%	13	5,409	-53.960%
2026-03-19	2.3000	2.4000	2.2300	2.3300	+0.431%	188	5,401	-60.086%
2026-03-18	2.4000	2.4500	2.3000	2.3200	-7.570%	116	5,222	-59.914%
2026-03-17	2.5000	2.5200	2.4400	2.5100	-10.036%	1,502	5,129	-62.948%
2026-03-16	3.2300	3.2300	2.4300	2.7900	+18.723%	10	3,671	-66.667%
2026-03-13	2.4000	2.4000	2.2500	2.3500	-1.261%	12	3,665	-60.426%
2026-03-12	2.6400	2.6400	2.3200	2.3800	-5.556%	33	3,657	-60.924%
2026-03-11	2.9000	2.9000	2.5200	2.5200	-6.320%	50	3,624	-63.095%
2026-03-10	2.8500	2.8500	2.6900	2.6900	-5.282%	22	3,575	-65.428%
2026-03-09	2.6200	2.8400	2.5600	2.8400	+0.353%	51	3,579	-67.254%
2026-03-06	2.9800	2.9800	2.7500	2.8300	-1.394%	406	3,551	-67.138%
2026-03-05	3.1000	3.1000	2.8000	2.8700	-7.419%	172	3,472	-67.596%
2026-03-04	3.0500	3.2000	3.0500	3.1000	-4.615%	50	3,418	-70.000%
2026-03-03	3.6600	3.6600	3.2500	3.2500	-8.451%	56	3,400	-71.385%
2026-03-02	3.4400	3.7000	3.4400	3.5500	-6.579%	20	3,398	-73.803%
2026-02-27	3.6000	3.8000	3.5500	3.8000	-8.213%	241	3,394	-75.526%
2026-02-26	4.1500	4.1500	4.0500	4.1400	-0.719%	11	3,368	-77.536%
2026-02-25	4.2000	4.2000	4.1500	4.1700	-1.882%	25	3,343	-77.698%
2026-02-24	4.4500	4.4500	4.2500	4.2500	+2.657%	8	3,343	-78.118%
2026-02-23	4.4000	4.4000	3.7500	4.1400	-5.909%	77	3,344	-77.536%
2026-02-20	5.0000	5.0000	4.1900	4.4000	-2.222%	23	3,333	-78.864%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+0.446%	1	3,324	-79.333%
2026-02-18	4.2800	4.4800	4.2800	4.4800	+5.164%	5	3,325	-79.241%
2026-02-17	4.1500	4.2600	3.9800	4.2600	+6.500%	14	3,329	-78.169%
2026-02-13	4.0500	4.1400	3.8400	4.0000	+11.111%	127	3,414	-76.750%
2026-02-12	4.0000	4.0000	3.5000	3.6000	0.000%	144	3,414	-74.167%
2026-02-11	4.0000	4.0000	3.6000	3.6000	-12.195%	117	3,483	-74.167%
2026-02-10	4.2000	4.2200	3.9000	4.1000	+5.128%	22	3,485	-77.317%
2026-02-09	4.0100	4.1000	3.9000	3.9000	-9.302%	27	3,473	-76.154%
2026-02-06	4.1000	4.3000	4.1000	4.3000	+6.173%	12	3,454	-78.372%
2026-02-05	4.2500	4.3000	3.9500	4.0500	-9.598%	81	3,450	-77.037%
2026-02-04	3.8000	4.4800	3.8000	4.4800	+26.197%	117	3,449	-79.241%
2026-02-03	3.9000	3.9000	3.5400	3.5500	-11.028%	27	3,486	-73.803%
2026-02-02	3.9000	4.0200	3.8000	3.9900	+6.400%	42	3,490	-76.692%
2026-01-30	3.8800	3.8800	3.6500	3.7500	-7.407%	23	3,484	-75.200%
2026-01-29	3.8000	4.0500	3.7000	4.0500	+1.250%	49	3,477	-77.037%
2026-01-28	4.2300	4.3000	3.9000	4.0000	-5.882%	81	3,455	-76.750%
2026-01-27	4.4300	4.5500	4.2000	4.2500	-9.574%	57	3,384	-78.118%
2026-01-26	4.5500	4.9000	4.5500	4.7000	0.000%	22	3,406	-80.213%
2026-01-23	4.9000	4.9000	4.6700	4.7000	-6.000%	14	3,409	-80.213%
2026-01-22	4.9500	5.3000	4.9000	5.0000	+7.527%	34	3,407	-81.400%
2026-01-21	4.6500	4.9900	4.6000	4.6500	+5.682%	49	3,424	-80.000%
2026-01-20	4.7500	4.8000	4.4000	4.4000	-8.333%	85	3,460	-78.864%
2026-01-16	4.8000	4.8000	4.5000	4.8000	-0.208%	610	3,339	-80.625%
2026-01-15	5.0000	5.1000	4.7500	4.8100	-8.381%	28	3,339	-80.665%
2026-01-14	5.4000	5.4000	5.1500	5.2500	-3.670%	47	3,337	-82.286%
2026-01-13	5.6600	5.7600	5.4500	5.4500	+2.830%	22	3,377	-82.936%
2026-01-12	5.0000	5.6900	4.9300	5.3000	-0.935%	136	3,367	-82.453%
2026-01-09	5.2100	5.7000	5.2100	5.3500	+2.885%	26	3,251	-82.617%
2026-01-08	4.0500	5.3000	4.0500	5.2000	+5.906%	13	3,251	-82.115%
2026-01-07	5.3000	5.3000	4.7500	4.9100	+0.204%	118	3,255	-81.059%
2026-01-06	5.0200	5.2000	4.9000	4.9000	-2.970%	307	3,147	-81.020%
2026-01-05	4.8000	5.7500	4.8000	5.0500	+6.316%	36	2,987	-81.584%
2026-01-02	4.5500	4.9500	4.5500	4.7500	-3.455%	206	2,967	-80.421%
2025-12-31	4.1500	5.1000	4.1500	4.9200	+27.792%	92	2,858	-81.098%
2025-12-30	4.0500	4.0500	3.8500	3.8500	-3.750%	60	2,858	-75.844%
2025-12-29	3.9000	4.3400	3.8000	4.0000	+0.756%	114	2,803	-76.750%
2025-12-26	3.6500	4.0000	3.6000	3.9700	+8.767%	99	2,750	-76.574%
2025-12-24	3.2000	3.6500	3.2000	3.6500	+29.893%	313	2,569	-74.521%
2025-12-23	3.0000	3.0000	2.8100	2.8100	-1.404%	66	2,569	-66.904%
2025-12-22	3.1000	3.1000	2.5700	2.8500	-1.724%	377	2,589	-67.368%
2025-12-19	3.1000	3.5500	2.8000	2.9000	-43.689%	568	2,294	-67.931%
2025-12-18	5.4300	5.7000	5.1000	5.1500	-7.540%	40	1,799	-81.942%
2025-12-17	5.5500	5.6500	3.4200	5.5700	-7.629%	138	1,779	-83.303%
2025-12-16	5.9500	6.3500	5.7000	6.0300	-4.286%	250	1,671	-84.577%
2025-12-15	6.2000	6.3000	6.0000	6.3000	+4.478%	20	1,492	-85.238%
2025-12-12	6.4500	6.6200	6.0300	6.0300	-1.951%	56	1,476	-84.577%
2025-12-11	5.3200	6.1500	5.3200	6.1500	+9.821%	39	1,474	-84.878%
2025-12-10	5.3000	5.6000	5.3000	5.6000	+14.286%	18	1,442	-83.393%
2025-12-09	4.8000	5.0500	4.7000	4.9000	0.000%	14	1,434	-81.020%
2025-12-08	5.0500	5.0500	4.9000	4.9000	-13.274%	14	1,429	-81.020%
2025-12-05	5.8000	5.8000	5.6000	5.6500	-0.877%	11	1,423	-83.540%
2025-12-03	5.6000	5.7000	5.6000	5.7000	+5.166%	7	1,422	-83.684%
2025-12-02	5.6000	5.6000	5.4200	5.4200	-0.914%	4	1,425	-82.841%
2025-12-01	5.4700	5.4700	5.4700	5.4700	+3.208%	1	1,421	-82.998%
2025-11-28	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,422	-82.453%
2025-11-26	5.0000	5.4000	5.0000	5.4000	+4.854%	22	1,399	-82.778%
2025-11-25	5.2200	5.2200	5.1300	5.1500	+9.574%	16	1,399	-81.942%
2025-11-24	5.1500	5.1500	4.7000	4.7000	-7.843%	13	1,384	-80.213%
2025-11-21	4.8900	5.1000	4.8900	5.1000	+6.250%	16	1,389	-81.765%
2025-11-20	5.0000	5.0000	4.8000	4.8000	-3.030%	5	1,389	-80.625%
2025-11-19	5.0000	5.0500	4.9500	4.9500	-2.174%	8	1,389	-81.212%
2025-11-18	4.9000	5.1500	4.9000	5.0600	-1.748%	41	1,390	-81.621%
2025-11-17	5.0800	5.3800	5.0000	5.1500	-8.036%	769	1,406	-81.942%
2025-11-14	5.6000	5.6000	5.6000	5.6000	-11.111%	1	1,002	-83.393%
2025-11-13	6.0500	6.3000	6.0400	6.3000	+12.500%	24	1,001	-85.238%
2025-11-12	5.7000	5.7000	5.6000	5.6000	+4.673%	7	1,004	-83.393%
2025-11-11	5.4000	5.4900	5.3000	5.3500	+10.309%	17	1,003	-82.617%
2025-11-10	4.9900	4.9900	4.7000	4.8500	+3.191%	13	987	-80.825%
2025-11-07	4.9500	5.2000	4.7000	4.7000	-6.188%	17	979	-80.213%
2025-11-06	5.4600	5.4600	5.0000	5.0100	-8.909%	28	976	-81.437%
2025-11-05	5.0000	5.5000	5.0000	5.5000	+6.796%	3	970	-83.091%
2025-11-04	5.0000	5.1500	4.9000	5.1500	-1.905%	44	971	-81.942%
2025-11-03	5.0500	5.2500	5.0000	5.2500	-4.545%	30	971	-82.286%
2025-10-31	5.4000	5.5000	5.4000	5.5000	-0.901%	12	971	-83.091%
2025-10-30	5.5000	5.6400	5.5000	5.5500	+0.362%	6	959	-83.243%
2025-10-29	5.8500	6.0000	5.5000	5.5300	-9.344%	37	954	-83.183%
2025-10-28	6.0500	6.2000	5.8500	6.1000	-2.400%	20	947	-84.754%
2025-10-27	6.6700	6.6700	6.1200	6.2500	-2.344%	35	950	-85.120%
2025-10-24	6.6500	6.6500	6.4000	6.4000	-1.991%	67	950	-85.469%
2025-10-23	6.4000	6.5600	6.4000	6.5300	-0.153%	8	937	-85.758%
2025-10-22	6.0500	6.5400	6.0500	6.5400	+3.645%	2	939	-85.780%
2025-10-21	6.0500	6.3100	6.0200	6.3100	+3.954%	35	938	-85.261%
2025-10-20	6.0000	6.0700	6.0000	6.0700	-0.492%	3	960	-84.679%
2025-10-17	5.7500	6.1000	5.7500	6.1000	+3.390%	16	961	-84.754%
2025-10-16	6.1000	6.1000	5.7000	5.9000	-5.600%	4	945	-84.237%
2025-10-15	6.0100	6.3500	6.0100	6.2500	+9.649%	20	943	-85.120%
2025-10-14	5.4000	5.7000	5.4000	5.7000	+1.786%	32	941	-83.684%
2025-10-13	5.8000	5.8000	5.4500	5.6000	+6.667%	14	944	-83.393%
2025-10-10	5.9000	5.9000	5.1000	5.2500	-10.256%	111	934	-82.286%
2025-10-09	6.2100	6.2100	5.8000	5.8500	-3.306%	91	841	-84.103%
2025-10-08	6.0400	6.1000	6.0000	6.0500	-0.493%	35	755	-84.628%
2025-10-07	6.7500	6.7500	6.0500	6.0800	-11.884%	147	726	-84.704%
2025-10-06	6.9000	7.0500	6.8500	6.9000	-2.817%	16	584	-86.522%
2025-10-03	8.0000	8.0000	7.1000	7.1000	-13.415%	31	584	-86.901%
2025-10-02	8.7000	8.7000	8.2000	8.2000	+4.459%	3	574	-88.659%
2025-10-01	7.9200	7.9200	7.2500	7.8500	+25.600%	59	573	-88.153%
2025-09-30	6.7000	6.7000	6.2000	6.2500	-3.846%	44	555	-85.120%
2025-09-29	6.1800	6.5000	6.1500	6.5000	+2.362%	134	511	-85.692%
2025-09-25	6.4500	6.4500	6.3000	6.3500	-9.286%	84	378	-85.354%
2025-09-24	6.8000	7.0000	6.8000	7.0000	+3.704%	9	314	-86.714%
2025-09-23	7.1200	7.2000	6.7500	6.7500	-4.930%	153	312	-86.222%
2025-09-22	6.6000	7.3800	6.6000	7.1000	+3.198%	19	159	-86.901%
2025-09-19	6.7200	6.8800	6.7000	6.8800	-3.099%	9	146	-86.483%
2025-09-18	7.0000	7.1000	7.0000	7.1000	+0.709%	101	143	-86.901%
2025-09-17	7.5000	7.5000	7.0500	7.0500	-3.425%	41	42	-86.809%
2025-09-16	7.5500	7.5500	7.3000	7.3000	-3.567%	2	3	-87.260%
2025-09-15	7.5700	7.5700	7.5700	7.5700	0.000%	1	1	-87.715%