Dark

NKE20280121C40
NKE Jan 21 2028 40.00 Call (NKE280121C00040000)
option OPRA

EOD

Oct 1, 2026

5.15-2.830%(-0.15)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4000	5.7000	5.1400	5.1500	-2.830%	342	6,643	0.000%
2026-09-30	5.6000	5.7000	5.2000	5.3000	-3.636%	269	6,410	-2.830%
2026-09-29	5.6000	5.7000	5.4500	5.5000	-5.983%	70	6,248	-6.364%
2026-09-28	5.6000	6.0100	5.5000	5.8500	+4.464%	151	6,197	-11.966%
2026-09-25	5.4000	5.8000	5.4000	5.6000	-2.439%	102	6,088	-8.036%
2026-09-24	5.7200	5.7400	5.5000	5.7400	-1.712%	83	6,024	-10.279%
2026-09-23	6.0600	6.0600	5.6000	5.8400	-0.171%	70	5,970	-11.815%
2026-09-22	6.4500	6.4500	5.7500	5.8500	-1.015%	126	5,942	-11.966%
2026-09-21	5.8000	5.9900	5.5000	5.9100	+7.260%	432	5,850	-12.860%
2026-09-18	6.0000	6.3000	5.5100	5.5100	-10.407%	210	5,591	-6.534%
2026-09-17	6.0000	6.1500	5.6500	6.1500	+9.236%	396	5,504	-16.260%
2026-09-16	5.8500	6.0000	5.6000	5.6300	-3.761%	301	5,194	-8.526%
2026-09-15	6.1100	6.1100	5.8500	5.8500	-6.995%	97	5,032	-11.966%
2026-09-14	6.4400	6.5500	6.2900	6.2900	+0.640%	228	5,006	-18.124%
2026-09-11	6.2400	6.3700	6.1500	6.2500	+0.806%	109	5,039	-17.600%
2026-09-10	6.5000	6.5000	6.1700	6.2000	-3.427%	199	5,034	-16.935%
2026-09-09	6.7000	6.8000	6.3000	6.4200	-7.359%	554	4,885	-19.782%
2026-09-08	7.2300	7.3000	6.8500	6.9300	-5.068%	258	4,629	-25.685%
2026-09-04	7.1500	7.3000	6.9000	7.3000	-1.084%	377	4,429	-29.452%
2026-09-03	7.3000	7.5000	6.9500	7.3800	+3.652%	126	4,429	-30.217%
2026-09-02	7.1500	7.4500	7.1000	7.1200	-0.420%	116	4,333	-27.669%
2026-09-01	7.2800	7.4500	7.0500	7.1500	-4.284%	139	4,320	-27.972%
2026-08-31	7.7500	8.0000	7.4500	7.4700	-4.353%	151	4,222	-31.058%
2026-08-28	7.3500	7.9000	7.2500	7.8100	+9.078%	175	4,126	-34.059%
2026-08-27	7.3000	7.3700	7.0000	7.1600	-1.241%	509	4,078	-28.073%
2026-08-26	7.7000	7.7500	7.1500	7.2500	-6.452%	808	4,207	-28.966%
2026-08-25	7.8500	8.3500	7.6000	7.7500	-10.920%	442	3,908	-33.548%
2026-08-24	8.6900	9.0000	8.6000	8.7000	+0.578%	9	3,513	-40.805%
2026-08-21	8.3800	8.8500	8.3800	8.6500	+2.854%	93	3,510	-40.462%
2026-08-20	8.3500	8.7500	8.1200	8.4100	-6.556%	32	3,526	-38.763%
2026-08-19	8.6000	9.1000	8.6000	9.0000	+7.399%	94	3,524	-42.778%
2026-08-18	7.8000	8.7500	7.8000	8.3800	+8.973%	357	3,510	-38.544%
2026-08-17	8.3000	8.4500	7.5000	7.6900	-11.303%	679	3,759	-33.030%
2026-08-14	9.0000	9.0000	8.6700	8.6700	-3.128%	14	3,361	-40.600%
2026-08-13	8.8000	8.9500	8.6000	8.9500	+2.874%	21	3,355	-42.458%
2026-08-12	8.9000	8.9200	8.6200	8.7000	-4.605%	90	3,340	-40.805%
2026-08-11	9.0000	9.5000	8.9000	9.1200	-4.101%	83	3,307	-43.531%
2026-08-10	9.3500	9.7100	9.1000	9.5100	+0.635%	30	3,253	-45.846%
2026-08-07	9.6000	9.6500	9.3900	9.4500	-2.376%	37	3,227	-45.503%
2026-08-06	9.5000	9.8000	9.5000	9.6800	-5.561%	34	3,214	-46.798%
2026-08-05	9.4000	10.2500	9.4000	10.2500	+8.466%	75	3,235	-49.756%
2026-08-04	9.3500	9.8000	9.0000	9.4500	-7.353%	69	3,171	-45.503%
2026-08-03	9.9500	10.2000	9.7500	10.2000	+5.699%	5	3,153	-49.510%
2026-07-31	9.5000	9.6500	9.4500	9.6500	-2.328%	16	3,150	-46.632%
2026-07-30	10.0900	10.0900	9.2500	9.8800	-8.093%	40	3,156	-47.874%
2026-07-29	10.2000	10.7500	10.2000	10.7500	+2.381%	9	3,145	-52.093%
2026-07-28	10.1200	10.5500	10.1100	10.5000	+6.491%	128	3,148	-50.952%
2026-07-27	9.8800	9.8800	9.6600	9.8600	+1.128%	8	3,138	-47.769%
2026-07-24	9.2100	9.7500	9.2100	9.7500	+7.735%	8	3,142	-47.179%
2026-07-23	9.5000	9.5000	8.9000	9.0500	-5.335%	43	3,142	-43.094%
2026-07-22	9.4200	9.7000	9.4200	9.5600	-6.275%	11	3,133	-46.130%
2026-07-21	10.2000	10.2000	10.2000	10.2000	0.000%	3	3,128	-49.510%
2026-07-20	10.2800	10.3000	10.2000	10.2000	-4.225%	12	3,128	-49.510%
2026-07-17	10.8500	10.8500	10.6200	10.6500	-4.911%	5	3,139	-51.643%
2026-07-16	10.5000	11.2700	10.5000	11.2000	+12.000%	12	3,139	-54.018%
2026-07-15	10.2000	10.5800	9.9500	10.0000	-2.629%	26	3,139	-48.500%
2026-07-14	10.3000	10.6300	9.8000	10.2700	-5.780%	23	3,125	-49.854%
2026-07-13	11.3500	11.3500	10.9000	10.9000	-3.111%	15	3,120	-52.752%
2026-07-10	10.5000	12.0000	10.3000	11.2500	+13.065%	21	3,122	-54.222%
2026-07-09	9.9000	10.0500	9.9000	9.9500	-2.927%	14	3,126	-48.241%
2026-07-08	10.2000	10.3500	10.2000	10.2500	-1.442%	15	3,123	-49.756%
2026-07-07	10.9000	10.9100	10.0200	10.4000	-0.952%	45	3,117	-50.481%
2026-07-06	10.0000	10.5000	9.5600	10.5000	-2.778%	78	3,122	-50.952%
2026-07-02	11.6500	11.9000	10.8000	10.8000	+1.887%	83	3,144	-52.315%
2026-07-01	9.8500	10.8500	8.7500	10.6000	+9.278%	180	3,144	-51.415%
2026-06-30	9.5000	9.9500	9.2500	9.7000	-2.020%	293	3,137	-46.907%
2026-06-29	9.4800	9.9000	9.2500	9.9000	+6.109%	103	2,925	-47.980%
2026-06-26	8.8000	9.5000	8.8000	9.3300	+3.667%	149	2,899	-44.802%
2026-06-25	9.8900	10.2000	9.0000	9.0000	-9.729%	140	2,821	-42.778%
2026-06-24	10.1000	10.2000	9.6000	9.9700	-5.048%	55	2,692	-48.345%
2026-06-23	10.4500	10.6500	10.1800	10.5000	-2.778%	43	2,659	-50.952%
2026-06-22	11.6300	11.6300	10.8000	10.8000	-10.744%	14	2,651	-52.315%
2026-06-18	11.6900	12.3500	11.5000	12.1000	+4.310%	129	2,690	-57.438%
2026-06-17	12.0500	12.6500	11.5000	11.6000	-3.333%	11	2,690	-55.603%
2026-06-16	12.7400	12.7400	12.0000	12.0000	-3.769%	50	2,690	-57.083%
2026-06-15	12.6000	12.6000	12.4000	12.4700	+1.962%	8	2,704	-58.701%
2026-06-12	13.1000	13.1000	12.2300	12.2300	-4.602%	29	2,704	-57.890%
2026-06-11	12.0000	12.8200	11.8000	12.8200	+10.327%	25	2,704	-59.828%
2026-06-10	11.7800	11.7800	11.6200	11.6200	-4.125%	13	2,720	-55.680%
2026-06-09	11.9000	12.5000	11.7000	12.1200	+7.257%	139	2,732	-57.508%
2026-06-08	11.0000	11.6000	11.0000	11.3000	+4.147%	16	2,814	-54.425%
2026-06-05	11.1500	11.1500	10.8000	10.8500	-3.982%	32	2,813	-52.535%
2026-06-04	11.7500	12.0000	11.0000	11.3000	-2.165%	251	2,787	-54.425%
2026-06-03	11.4000	11.7000	11.1100	11.5500	+0.435%	31	2,982	-55.411%
2026-06-02	12.0000	12.7500	11.4000	11.5000	-13.142%	78	2,986	-55.217%
2026-06-01	12.7100	13.2400	12.4500	13.2400	+2.636%	22	2,934	-61.103%
2026-05-29	13.9500	13.9500	12.7500	12.9000	-8.511%	231	2,925	-60.078%
2026-05-28	13.0000	14.5000	12.6200	14.1000	+9.302%	58	2,913	-63.475%
2026-05-27	13.0000	13.9000	12.8000	12.9000	+4.032%	86	2,925	-60.078%
2026-05-26	11.5000	12.4000	11.5000	12.4000	+2.058%	41	2,998	-58.468%
2026-05-22	12.3000	12.3000	12.1000	12.1500	-0.410%	14	3,037	-57.613%
2026-05-21	11.9500	12.4000	11.3500	12.2000	+1.667%	16	3,037	-57.787%
2026-05-20	10.7000	12.0000	10.7000	12.0000	+11.628%	137	3,037	-57.083%
2026-05-19	10.7000	11.2300	10.6500	10.7500	-0.555%	32	3,047	-52.093%
2026-05-18	10.5500	10.9000	10.4900	10.8100	+2.952%	92	3,047	-52.359%
2026-05-15	10.5000	11.0500	10.4000	10.5000	-0.190%	48	3,047	-50.952%
2026-05-14	10.7200	11.0000	10.5200	10.5200	-1.682%	25	3,059	-51.046%
2026-05-13	10.2500	10.7500	10.1500	10.7000	+0.659%	68	3,050	-51.869%
2026-05-12	10.4000	10.6500	10.2500	10.6300	+1.238%	136	3,050	-51.552%
2026-05-11	11.0000	11.0000	10.5000	10.5000	-8.696%	124	3,050	-50.952%
2026-05-08	11.4300	12.2500	11.4000	11.5000	-2.954%	171	3,009	-55.217%
2026-05-07	11.7500	12.0000	11.6500	11.8500	+3.043%	36	2,861	-56.540%
2026-05-06	11.1000	11.5000	11.1000	11.5000	+5.408%	27	2,844	-55.217%
2026-05-05	10.9000	10.9400	10.7000	10.9100	-0.818%	250	2,843	-52.796%
2026-05-04	11.5500	11.6200	11.0000	11.0000	-5.579%	76	2,601	-53.182%
2026-05-01	11.8400	11.8400	11.6500	11.6500	-2.101%	15	2,544	-55.794%
2026-04-30	11.5000	11.9000	11.2000	11.9000	+1.884%	43	2,544	-56.723%
2026-04-29	12.2000	12.2000	11.6000	11.6800	-4.653%	65	2,536	-55.908%
2026-04-28	12.5000	12.5000	12.0000	12.2500	-0.082%	69	2,487	-57.959%
2026-04-27	12.0500	12.5000	12.0500	12.2600	+2.167%	38	2,452	-57.993%
2026-04-24	12.1500	12.5000	11.9000	12.0000	+2.828%	110	2,426	-57.083%
2026-04-23	12.5900	12.5900	11.6700	11.6700	-7.747%	59	2,344	-55.870%
2026-04-22	13.1000	13.1000	12.4500	12.6500	-4.167%	384	2,316	-59.289%
2026-04-21	13.3000	13.4700	12.8000	13.2000	+2.167%	40	1,943	-60.985%
2026-04-20	12.5000	12.9200	12.4600	12.9200	+2.948%	86	1,943	-60.139%
2026-04-17	13.2500	13.2500	12.5500	12.5500	-1.025%	52	1,891	-58.964%
2026-04-16	12.9000	13.1000	12.6000	12.6800	+1.036%	42	1,864	-59.385%
2026-04-15	11.8400	12.7500	11.8400	12.5500	+9.130%	65	1,845	-58.964%
2026-04-14	10.9200	11.5000	10.9200	11.5000	+9.005%	111	1,809	-55.217%
2026-04-13	10.0000	10.7500	10.0000	10.5500	+2.427%	91	1,755	-51.185%
2026-04-10	11.5000	11.5000	10.2000	10.3000	-8.850%	56	1,747	-50.000%
2026-04-09	10.6500	11.4100	10.4500	11.3000	+8.549%	37	1,728	-54.425%
2026-04-08	11.0000	11.1000	10.3900	10.4100	-2.710%	139	1,704	-50.528%
2026-04-07	11.1600	11.1600	10.2000	10.7000	-5.310%	214	1,606	-51.869%
2026-04-06	11.4000	11.6500	11.0000	11.3000	-0.877%	94	1,422	-54.425%
2026-04-02	11.0600	11.7000	10.8300	11.4000	-3.390%	190	1,243	-54.825%
2026-04-01	12.9000	12.9000	11.7000	11.8000	-34.444%	346	1,243	-56.356%
2026-03-31	17.3700	18.0000	17.3700	18.0000	+8.238%	7	1,020	-71.389%
2026-03-30	17.1000	17.3000	16.6000	16.6300	-2.749%	12	1,019	-69.032%
2026-03-27	17.2000	17.2200	17.0300	17.1000	-2.286%	11	1,010	-69.883%
2026-03-26	17.7500	17.7500	17.5000	17.5000	-7.407%	7	1,002	-70.571%
2026-03-24	18.4000	18.9000	18.4000	18.9000	+3.846%	7	996	-72.751%
2026-03-23	18.3000	18.3000	18.0000	18.2000	+3.116%	11	997	-71.703%
2026-03-20	18.4000	18.4000	17.5000	17.6500	-2.701%	16	992	-70.822%
2026-03-19	18.1000	18.3000	18.1000	18.1400	-1.946%	6	983	-71.610%
2026-03-18	19.0000	19.0000	18.5000	18.5000	-7.500%	5	979	-72.162%
2026-03-17	20.0000	20.0000	20.0000	20.0000	0.000%	1	975	-74.250%
2026-03-16	20.0000	20.0000	20.0000	20.0000	+6.496%	10	975	-74.250%
2026-03-13	18.8000	18.9300	18.7800	18.7800	-0.845%	10	965	-72.577%
2026-03-12	19.6000	19.7000	18.9400	18.9400	-5.300%	25	957	-72.809%
2026-03-11	21.5000	21.5000	20.0000	20.0000	-4.762%	30	932	-74.250%
2026-03-09	20.0000	21.0000	20.0000	21.0000	-0.474%	23	913	-75.476%
2026-03-06	21.1500	21.4200	21.1000	21.1000	-2.989%	20	899	-75.592%
2026-03-05	21.6000	22.1500	21.6000	21.7500	-4.185%	7	882	-76.322%
2026-03-04	23.3200	23.3200	22.7000	22.7000	-1.944%	38	875	-77.313%
2026-03-03	23.8000	23.8000	22.8000	23.1500	-2.731%	27	838	-77.754%
2026-03-02	23.8000	23.8000	23.8000	23.8000	-5.330%	3	815	-78.361%
2026-02-27	25.5000	25.5000	24.9000	25.1400	-8.415%	19	812	-79.515%
2026-02-26	26.6500	27.9500	26.6500	27.4500	+3.585%	7	793	-81.239%
2026-02-25	26.5000	26.5000	26.5000	26.5000	-2.574%	1	790	-80.566%
2026-02-24	27.0000	27.3000	27.0000	27.2000	+6.458%	7	790	-81.066%
2026-02-23	25.5500	25.5500	25.5500	25.5500	-10.696%	1	789	-79.843%
2026-02-20	30.0000	30.0300	28.6000	28.6100	+6.002%	5	788	-81.999%
2026-02-17	26.1800	26.9900	26.0000	26.9900	+3.015%	8	791	-80.919%
2026-02-13	25.7000	26.2000	25.7000	26.2000	+2.745%	20	796	-80.344%
2026-02-11	26.6500	26.6500	25.0000	25.5000	-0.391%	19	796	-79.804%
2026-02-09	26.7200	26.7200	25.6000	25.6000	-3.030%	11	777	-79.883%
2026-02-06	26.4000	26.4000	26.4000	26.4000	+2.286%	1	775	-80.492%
2026-02-05	27.0000	27.0000	25.7300	25.8100	-2.604%	3	776	-80.046%
2026-02-04	25.5000	26.5000	25.4000	26.5000	+10.187%	11	777	-80.566%
2026-02-03	24.8000	25.5000	24.0000	24.0500	-5.315%	34	783	-78.586%
2026-02-02	25.4200	25.4200	25.4000	25.4000	+4.098%	6	780	-79.724%
2026-01-30	25.0000	25.2500	24.4000	24.4000	-6.870%	34	784	-78.893%
2026-01-29	25.0000	26.2500	25.0000	26.2000	+0.769%	58	770	-80.344%
2026-01-28	26.0000	26.0000	26.0000	26.0000	-1.887%	2	783	-80.192%
2026-01-27	26.5000	26.5000	26.5000	26.5000	-4.847%	1	781	-80.566%
2026-01-23	27.7500	27.8500	27.7500	27.8500	-3.164%	7	780	-81.508%
2026-01-22	29.3000	29.3000	28.7600	28.7600	+3.640%	6	787	-82.093%
2026-01-21	27.7500	27.7500	27.7500	27.7500	+2.550%	2	793	-81.441%
2026-01-20	26.4500	27.0600	26.4500	27.0600	-2.486%	25	793	-80.968%
2026-01-16	27.7200	27.7500	27.7200	27.7500	-3.276%	6	801	-81.441%
2026-01-14	28.6500	28.6900	28.6500	28.6900	-4.367%	4	801	-82.049%
2026-01-13	30.0000	30.0000	30.0000	30.0000	0.000%	1	805	-82.833%
2026-01-09	28.5300	30.0000	28.5300	30.0000	+5.263%	57	805	-82.833%
2026-01-08	27.2500	29.4500	27.2500	28.5000	-2.062%	35	750	-81.930%
2026-01-06	27.5000	29.1000	27.5000	29.1000	+0.832%	18	747	-82.302%
2026-01-05	27.8100	29.0100	27.8100	28.8600	+3.145%	15	929	-82.155%
2025-12-31	26.1500	27.9800	26.1500	27.9800	+10.593%	295	929	-81.594%
2025-12-30	25.2300	25.3000	24.9000	25.3000	+0.198%	27	929	-79.644%
2025-12-29	25.0000	26.3000	24.7000	25.2500	+0.798%	74	919	-79.604%
2025-12-26	24.6700	25.0500	24.0000	25.0500	+3.770%	159	849	-79.441%
2025-12-24	23.2100	24.5000	23.2100	24.1400	+11.501%	57	747	-78.666%
2025-12-23	21.7000	21.8000	20.5000	21.6500	+0.604%	53	747	-76.212%
2025-12-22	22.5000	22.5000	21.5000	21.5200	-6.638%	375	705	-76.069%
2025-12-19	23.6500	24.5000	22.5000	23.0500	-22.076%	137	412	-77.657%
2025-12-18	30.5500	30.5500	29.5000	29.5800	-1.400%	5	306	-82.590%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-7.121%	2	303	-82.833%
2025-12-16	32.3000	32.3000	32.3000	32.3000	+0.937%	1	301	-84.056%
2025-12-15	32.0000	32.0000	32.0000	32.0000	+1.587%	4	301	-83.906%
2025-12-12	31.5000	31.5000	31.5000	31.5000	+4.860%	3	305	-83.651%
2025-12-10	30.0400	30.0400	30.0400	30.0400	+3.586%	1	308	-82.856%
2025-12-08	29.0000	29.0000	29.0000	29.0000	-1.695%	1	308	-82.241%
2025-12-04	29.5000	29.5000	29.5000	29.5000	-1.667%	1	308	-82.542%
2025-12-03	30.0000	30.0000	30.0000	30.0000	+14.504%	1	308	-82.833%
2025-11-21	26.2000	26.2000	26.2000	26.2000	+0.963%	1	308	-80.344%
2025-11-20	25.9500	25.9500	25.9500	25.9500	-2.075%	1	307	-80.154%
2025-11-18	26.7000	26.9000	26.5000	26.5000	-1.852%	11	307	-80.566%
2025-11-17	27.0000	27.0000	27.0000	27.0000	-4.930%	2	309	-80.926%
2025-11-14	29.0500	29.0500	28.4000	28.4000	-6.116%	5	309	-81.866%
2025-11-13	29.2800	30.2500	27.5000	30.2500	+4.962%	3	312	-82.975%
2025-11-12	28.8200	28.8200	28.8200	28.8200	+2.929%	1	313	-82.130%
2025-11-11	26.3500	28.0000	26.3500	28.0000	+8.738%	115	313	-81.607%
2025-11-10	26.1000	26.1000	25.5900	25.7500	-0.962%	47	347	-80.000%
2025-11-07	25.6100	26.0000	25.5000	26.0000	-3.489%	104	361	-80.192%
2025-11-06	26.7500	26.9400	26.7500	26.9400	-1.679%	202	269	-80.883%
2025-11-05	26.2000	27.4000	26.2000	27.4000	+1.632%	202	313	-81.204%
2025-11-04	26.8000	26.9600	26.8000	26.9600	-1.534%	33	113	-80.898%
2025-11-03	28.0000	28.0000	27.3800	27.3800	-5.095%	7	87	-81.191%
2025-10-31	29.0000	29.5000	28.7800	28.8500	-13.623%	4	87	-82.149%
2025-10-23	33.4000	33.4000	33.4000	33.4000	+1.273%	3	86	-84.581%
2025-10-21	32.9800	32.9800	32.9800	32.9800	+3.711%	4	83	-84.384%
2025-10-20	31.8000	31.8000	31.8000	31.8000	+3.583%	2	79	-83.805%
2025-10-16	30.7000	30.7000	30.7000	30.7000	-4.063%	1	79	-83.225%
2025-10-15	32.0000	32.0000	32.0000	32.0000	+10.345%	5	80	-83.906%
2025-10-10	29.0000	29.0000	29.0000	29.0000	-10.769%	2	75	-82.241%
2025-10-08	32.6000	32.7500	32.5000	32.5000	-0.612%	5	73	-84.154%
2025-10-07	33.0000	33.0000	32.5000	32.7000	-5.764%	17	69	-84.251%
2025-10-06	34.5000	34.7000	34.5000	34.7000	-4.144%	6	52	-85.159%
2025-10-03	36.2500	36.2500	36.2000	36.2000	-1.630%	2	54	-85.773%
2025-10-01	36.0000	36.8000	36.0000	36.8000	+12.366%	11	52	-86.005%
2025-09-30	32.8000	32.8000	32.6700	32.7500	-1.504%	15	53	-84.275%
2025-09-29	33.0000	33.2500	33.0000	33.2500	+3.906%	4	38	-84.511%
2025-09-26	32.0000	32.0000	32.0000	32.0000	-3.759%	8	34	-83.906%
2025-09-25	33.1000	33.2500	33.1000	33.2500	-3.791%	21	26	-84.511%
2025-09-24	34.7000	34.7000	34.5600	34.5600	0.000%	5	5	-85.098%