Dark

NKE20280121C45
NKE Jan 21 2028 45.00 Call (NKE280121C00045000)
option OPRA

EOD

Oct 1, 2026

3.85-1.028%(-0.04)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9500	4.1700	3.8500	3.8500	-1.028%	125	10,640	0.000%
2026-09-30	4.0500	4.1400	3.8200	3.8900	-6.715%	77	10,562	-1.028%
2026-09-29	4.1500	4.2500	4.0200	4.1700	-5.011%	264	10,537	-7.674%
2026-09-28	4.1000	4.4500	4.0500	4.3900	+4.276%	2,042	10,657	-12.301%
2026-09-25	4.0000	4.3000	4.0000	4.2100	-0.941%	71	10,275	-8.551%
2026-09-24	4.4000	4.4000	4.1000	4.2500	-1.848%	45	10,226	-9.412%
2026-09-23	4.4500	4.5000	4.1800	4.3300	-2.697%	86	10,239	-11.085%
2026-09-22	4.7100	4.7500	4.3000	4.4500	+1.831%	78	10,213	-13.483%
2026-09-21	4.1500	4.5000	4.1000	4.3700	+4.048%	137	10,197	-11.899%
2026-09-18	4.4500	4.5500	4.1100	4.2000	-8.297%	70	10,193	-8.333%
2026-09-17	4.4500	4.6000	4.1900	4.5800	+7.765%	2,916	10,153	-15.939%
2026-09-16	4.4100	4.5000	4.1800	4.2500	-2.523%	104	7,290	-9.412%
2026-09-15	4.5000	4.5000	4.3500	4.3600	-8.211%	65	7,229	-11.697%
2026-09-14	4.8000	4.8500	4.6000	4.7500	+1.496%	16	7,184	-18.947%
2026-09-11	4.6500	4.8000	4.6500	4.6800	-0.426%	96	7,182	-17.735%
2026-09-10	4.6500	4.9000	4.6500	4.7000	-4.472%	66	7,228	-18.085%
2026-09-09	5.0500	5.1500	4.6500	4.9200	-6.464%	72	7,248	-21.748%
2026-09-08	5.4000	5.6000	5.2000	5.2600	-3.486%	146	7,260	-26.806%
2026-09-04	5.3500	5.4500	5.3000	5.4500	-3.540%	52	7,136	-29.358%
2026-09-03	5.5500	5.6500	5.1500	5.6500	+4.436%	25	7,136	-31.858%
2026-09-02	5.6000	5.6000	5.4100	5.4100	-0.734%	26	7,067	-28.835%
2026-09-01	5.5500	5.7000	5.3500	5.4500	-4.720%	31	7,056	-29.358%
2026-08-31	6.1000	6.1000	5.7200	5.7200	-5.455%	52	7,041	-32.692%
2026-08-28	5.6000	6.0500	5.6000	6.0500	+10.401%	39	7,015	-36.364%
2026-08-27	5.6000	5.7000	5.3500	5.4800	-1.261%	169	7,012	-29.745%
2026-08-26	5.7500	5.8500	5.4500	5.5500	-5.932%	269	6,872	-30.631%
2026-08-25	6.0000	6.5000	5.7500	5.9000	-15.108%	139	6,728	-34.746%
2026-08-24	6.9500	7.0000	6.6500	6.9500	+2.206%	40	6,683	-44.604%
2026-08-21	6.8000	6.9000	6.7400	6.8000	+3.030%	95	6,697	-43.382%
2026-08-20	6.9500	6.9500	6.4000	6.6000	-6.383%	41	6,680	-41.667%
2026-08-19	6.8000	7.1500	6.8000	7.0500	+5.224%	97	6,678	-45.390%
2026-08-18	6.0800	6.8500	6.0800	6.7000	+13.559%	69	6,675	-42.537%
2026-08-17	6.4500	6.6300	5.7600	5.9000	-13.235%	246	6,672	-34.746%
2026-08-14	6.8100	7.0000	6.8000	6.8000	-4.895%	102	6,643	-43.382%
2026-08-13	6.7000	7.2500	6.7000	7.1500	+5.147%	249	6,659	-46.154%
2026-08-12	7.0600	7.0600	6.7500	6.8000	-4.895%	55	6,621	-43.382%
2026-08-11	7.1000	8.0000	6.9500	7.1500	-4.667%	60	6,605	-46.154%
2026-08-10	7.4500	7.5500	7.1700	7.5000	+0.671%	82	6,564	-48.667%
2026-08-07	7.7000	7.7000	7.4000	7.4500	-1.325%	38	6,496	-48.322%
2026-08-06	7.8600	8.0000	7.5500	7.5500	-1.948%	13	6,518	-49.007%
2026-08-05	7.4500	7.7000	7.4500	7.7000	+2.667%	20	6,528	-50.000%
2026-08-04	7.2200	7.7500	7.1500	7.5000	-6.832%	62	6,518	-48.667%
2026-08-03	8.0000	8.1200	7.5000	8.0500	+4.545%	48	6,524	-52.174%
2026-07-31	7.8000	7.8500	7.5000	7.7000	-1.408%	13	6,496	-50.000%
2026-07-30	7.4000	7.8100	7.2500	7.8100	-7.574%	37	6,489	-50.704%
2026-07-29	8.0500	8.4500	8.0500	8.4500	0.000%	19	6,469	-54.438%
2026-07-28	8.1000	8.4500	7.9500	8.4500	+8.333%	51	6,482	-54.438%
2026-07-27	7.7500	7.8500	7.7500	7.8000	+1.299%	146	6,487	-50.641%
2026-07-24	7.3500	7.7800	7.3500	7.7000	+7.692%	19	6,519	-50.000%
2026-07-23	7.6500	7.6500	7.0000	7.1500	-6.780%	131	6,524	-46.154%
2026-07-22	7.9000	7.9000	7.4000	7.6700	-4.125%	34	6,546	-49.804%
2026-07-21	8.1000	8.2500	8.0000	8.0000	-1.235%	33	6,534	-51.875%
2026-07-20	8.5500	8.5500	8.1000	8.1000	-4.706%	171	6,513	-52.469%
2026-07-17	9.1200	9.1200	8.4800	8.5000	-4.709%	17	6,379	-54.706%
2026-07-16	8.2000	9.0000	8.2000	8.9200	+12.911%	54	6,383	-56.839%
2026-07-15	8.4000	8.4000	7.8000	7.9000	-1.496%	43	6,398	-51.266%
2026-07-14	7.9000	8.0200	7.7800	8.0200	-8.343%	10	6,406	-51.995%
2026-07-13	8.8500	8.8500	8.7500	8.7500	-1.685%	16	6,401	-56.000%
2026-07-10	8.2500	8.9500	8.1500	8.9000	+12.658%	57	6,411	-56.742%
2026-07-09	7.6200	8.1500	7.5000	7.9000	-1.250%	37	6,427	-51.266%
2026-07-08	7.9500	8.1500	7.5000	8.0000	-2.439%	36	6,422	-51.875%
2026-07-07	8.8000	8.8000	8.0200	8.2000	-0.606%	5	6,405	-53.049%
2026-07-06	8.7500	8.7500	7.7800	8.2500	-5.714%	21	6,404	-53.333%
2026-07-02	9.0000	9.5000	8.7500	8.7500	+6.061%	37	6,395	-56.000%
2026-07-01	7.9200	8.4500	6.6000	8.2500	+7.143%	161	6,395	-53.333%
2026-06-30	7.6000	8.0500	7.5000	7.7000	-1.786%	1,638	6,409	-50.000%
2026-06-29	6.9500	7.8500	6.9500	7.8400	+5.235%	38	4,877	-50.893%
2026-06-26	7.0000	7.8000	7.0000	7.4500	+1.776%	344	4,875	-48.322%
2026-06-25	7.7100	7.8000	7.0300	7.3200	-6.633%	30	4,667	-47.404%
2026-06-24	8.0000	8.6500	7.8000	7.8400	-5.995%	145	4,647	-50.893%
2026-06-23	8.3400	8.6000	8.2300	8.3400	-4.138%	68	4,592	-53.837%
2026-06-22	9.2500	9.5200	8.6800	8.7000	-6.048%	107	4,555	-55.747%
2026-06-18	9.8500	10.2000	9.2600	9.2600	-2.424%	22	4,537	-58.423%
2026-06-17	9.8700	10.5000	9.4900	9.4900	-5.100%	20	4,537	-59.431%
2026-06-16	10.0000	10.5900	9.9500	10.0000	-0.498%	15	4,537	-61.500%
2026-06-15	10.4100	10.4300	10.0000	10.0500	+0.701%	140	4,562	-61.692%
2026-06-12	10.5400	10.5400	9.4500	9.9800	-3.388%	27	4,562	-61.423%
2026-06-11	10.0000	10.4000	9.7200	10.3300	+8.737%	29	4,562	-62.730%
2026-06-10	9.5000	10.1000	9.4200	9.5000	-3.553%	33	4,570	-59.474%
2026-06-09	9.5000	10.4000	9.5000	9.8500	+8.840%	155	4,584	-60.914%
2026-06-08	8.9800	9.5000	8.8500	9.0500	-2.162%	23	4,662	-57.459%
2026-06-05	9.1000	9.3500	8.7500	9.2500	+0.543%	158	4,666	-58.378%
2026-06-04	9.7500	10.1500	9.0000	9.2000	-2.128%	132	4,635	-58.152%
2026-06-03	9.4000	9.5700	9.0600	9.4000	0.000%	99	4,558	-59.043%
2026-06-02	10.2000	10.2000	9.3000	9.4000	-14.545%	116	4,593	-59.043%
2026-06-01	11.2500	11.2500	10.5000	11.0000	+2.804%	106	4,531	-65.000%
2026-05-29	11.4500	11.4500	10.3000	10.7000	-8.936%	59	4,536	-64.019%
2026-05-28	11.0000	11.7500	11.0000	11.7500	+9.813%	183	4,541	-67.234%
2026-05-27	10.7500	11.2500	10.5000	10.7000	+4.902%	124	4,555	-64.019%
2026-05-26	10.0000	10.2500	9.8500	10.2000	+2.000%	130	4,641	-62.255%
2026-05-22	10.0000	10.0500	9.9300	10.0000	-0.100%	77	4,693	-61.500%
2026-05-21	9.1800	10.2500	9.1800	10.0100	+2.667%	114	4,688	-61.538%
2026-05-20	8.5000	9.9000	8.4500	9.7500	+10.169%	207	4,688	-60.513%
2026-05-19	8.5900	9.2500	8.5900	8.8500	+0.568%	49	4,835	-56.497%
2026-05-18	8.3000	8.9000	8.2500	8.8000	+1.734%	641	4,835	-56.250%
2026-05-15	8.6600	8.9400	8.4500	8.6500	+1.170%	65	4,835	-55.491%
2026-05-14	8.9000	9.3000	8.5500	8.5500	-3.608%	260	5,354	-54.971%
2026-05-13	8.2000	8.9000	8.2000	8.8700	+0.795%	48	5,093	-56.595%
2026-05-12	8.6000	8.8000	8.3000	8.8000	+2.924%	98	5,093	-56.250%
2026-05-11	9.4000	9.4000	8.5500	8.5500	-9.524%	268	5,093	-54.971%
2026-05-08	9.6500	9.7500	9.2900	9.4500	-2.073%	105	4,969	-59.259%
2026-05-07	9.6000	9.8200	9.6000	9.6500	+2.988%	103	4,971	-60.104%
2026-05-06	9.3400	9.3700	9.0000	9.3700	+5.756%	100	4,950	-58.911%
2026-05-05	8.7900	9.0500	8.5600	8.8600	+0.113%	107	4,887	-56.546%
2026-05-04	9.4400	9.6500	8.8500	8.8500	-7.813%	134	4,851	-56.497%
2026-05-01	9.9300	9.9300	8.9300	9.6000	+0.840%	144	4,654	-59.896%
2026-04-30	9.3500	9.7500	9.0500	9.5200	+1.277%	682	4,654	-59.559%
2026-04-29	10.0000	10.0500	9.3500	9.4000	-6.000%	75	4,388	-59.043%
2026-04-28	10.2200	10.5000	9.7900	10.0000	0.000%	620	4,338	-61.500%
2026-04-27	9.7500	10.2500	9.7500	10.0000	+1.010%	214	3,834	-61.500%
2026-04-24	9.9500	10.2000	9.7500	9.9000	+0.101%	408	3,631	-61.111%
2026-04-23	10.3000	10.3000	9.5000	9.8900	-4.904%	308	3,292	-61.072%
2026-04-22	10.9600	11.0500	10.2000	10.4000	-1.979%	244	3,114	-62.981%
2026-04-21	10.8000	11.0500	10.4000	10.6100	-0.188%	280	2,962	-63.713%
2026-04-20	10.3500	10.7000	10.2000	10.6300	+2.805%	101	2,962	-63.782%
2026-04-17	10.8000	10.8000	10.2500	10.3400	+0.878%	159	2,940	-62.766%
2026-04-16	11.1000	11.1000	10.2500	10.2500	-0.097%	305	2,874	-62.439%
2026-04-15	9.9500	10.4800	9.5500	10.2600	+10.323%	1,148	2,942	-62.476%
2026-04-14	8.8000	9.3000	8.7500	9.3000	+9.027%	161	2,936	-58.602%
2026-04-13	8.0500	8.5500	8.0000	8.5300	+2.401%	385	2,885	-54.865%
2026-04-10	8.9000	9.1000	8.1900	8.3300	-9.358%	178	2,590	-53.782%
2026-04-09	8.5000	9.2700	8.3500	9.1900	+6.860%	182	2,476	-58.107%
2026-04-08	9.1000	9.2000	8.3500	8.6000	+2.259%	281	2,498	-55.233%
2026-04-07	9.1500	9.1500	8.1800	8.4100	-7.582%	234	2,285	-54.221%
2026-04-06	9.2500	9.3500	8.9000	9.1000	-1.087%	180	2,122	-57.692%
2026-04-02	9.1000	9.4000	8.7000	9.2000	-4.167%	442	1,663	-58.152%
2026-04-01	10.3000	10.3500	9.5400	9.6000	-36.340%	1,391	1,663	-59.896%
2026-03-31	14.6500	15.0800	14.6500	15.0800	+7.714%	28	346	-74.469%
2026-03-30	14.2500	14.3500	14.0000	14.0000	-0.356%	12	348	-72.500%
2026-03-27	14.3400	14.5500	14.0500	14.0500	-10.224%	8	346	-72.598%
2026-03-26	15.3000	15.6500	14.6500	15.6500	+5.743%	6	338	-75.399%
2026-03-20	15.4100	15.9500	14.7500	14.8000	-5.612%	19	334	-73.986%
2026-03-18	15.9500	15.9500	15.5500	15.6800	-4.390%	29	315	-75.446%
2026-03-16	16.4000	16.4000	16.4000	16.4000	+3.797%	1	298	-76.524%
2026-03-13	15.8500	15.8500	15.7500	15.8000	-0.940%	4	297	-75.633%
2026-03-12	16.3000	16.4000	15.9500	15.9500	-8.069%	21	295	-75.862%
2026-03-10	17.3500	17.3500	17.3500	17.3500	+2.059%	1	276	-77.810%
2026-03-09	17.3000	17.3000	17.0000	17.0000	-6.284%	2	275	-77.353%
2026-03-06	18.0000	18.3100	17.8500	18.1400	-1.413%	10	273	-78.776%
2026-03-05	19.3500	19.3500	18.4000	18.4000	-6.835%	3	268	-79.076%
2026-03-04	19.6100	19.7500	19.6100	19.7500	0.000%	8	266	-80.506%
2026-03-03	19.6300	20.0000	19.6300	19.7500	-7.494%	14	265	-80.506%
2026-03-02	21.3500	21.3500	21.3500	21.3500	-1.386%	2	257	-81.967%
2026-02-27	21.8600	21.8600	21.6500	21.6500	-6.882%	3	255	-82.217%
2026-02-24	23.2500	23.2500	23.2500	23.2500	+4.401%	1	252	-83.441%
2026-02-13	22.2700	22.2700	22.2700	22.2700	+2.911%	5	258	-82.712%
2026-02-12	21.6400	21.6400	21.6400	21.6400	-3.822%	3	258	-82.209%
2026-02-10	22.6000	22.6000	22.5000	22.5000	-1.055%	2	261	-82.889%
2026-02-09	22.7400	22.7400	22.7400	22.7400	+1.247%	1	261	-83.069%
2026-02-05	22.0000	22.4600	22.0000	22.4600	-1.275%	3	260	-82.858%
2026-02-04	22.6100	22.7500	22.3400	22.7500	+8.852%	4	259	-83.077%
2026-02-03	22.3300	22.3300	20.9000	20.9000	-3.241%	4	263	-81.579%
2026-01-30	21.8500	21.9000	21.1500	21.6000	-4.636%	32	261	-82.176%
2026-01-29	22.7000	22.8000	22.5500	22.6500	-1.948%	28	261	-83.002%
2026-01-27	23.6600	23.6600	23.1000	23.1000	-16.000%	13	261	-83.333%
2026-01-22	27.5000	27.5000	27.5000	27.5000	+13.636%	1	254	-86.000%
2026-01-20	24.2000	24.2000	24.2000	24.2000	+0.833%	2	253	-84.091%
2026-01-16	24.2800	24.5000	24.0000	24.0000	-3.653%	3	256	-83.958%
2026-01-15	24.9100	24.9100	24.9100	24.9100	-3.262%	1	256	-84.544%
2026-01-14	25.7500	25.7500	25.7500	25.7500	-3.486%	1	255	-85.049%
2026-01-13	26.6800	26.6800	26.6800	26.6800	+5.663%	1	254	-85.570%
2026-01-12	26.0100	26.0200	25.2500	25.2500	-0.591%	6	253	-84.752%
2026-01-09	25.4000	25.4000	25.4000	25.4000	+1.195%	1	255	-84.843%
2026-01-08	22.9500	25.1000	22.9500	25.1000	+5.462%	7	256	-84.661%
2026-01-07	25.5000	25.5000	23.8000	23.8000	-6.299%	31	250	-83.824%
2026-01-06	24.9500	25.5000	24.9000	25.4000	-1.359%	75	230	-84.843%
2026-01-05	25.6800	25.7500	25.6800	25.7500	+8.421%	4	154	-85.049%
2026-01-02	23.8000	23.8000	23.7500	23.7500	+11.241%	3	154	-83.789%
2025-12-26	21.3500	21.3500	21.3500	21.3500	+1.667%	1	155	-81.967%
2025-12-24	20.3000	21.0000	20.1500	21.0000	+13.514%	84	79	-81.667%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+0.543%	4	79	-79.189%
2025-12-22	18.9000	18.9000	18.4000	18.4000	-4.811%	7	75	-79.076%
2025-12-19	21.1500	21.1500	19.2000	19.3300	-26.919%	14	68	-80.083%
2025-12-17	26.4500	26.4500	26.4500	26.4500	-4.856%	2	54	-85.444%
2025-12-12	27.8000	27.8000	27.8000	27.8000	+6.636%	4	54	-86.151%
2025-12-10	26.0700	26.0700	26.0700	26.0700	-2.176%	1	58	-85.232%
2025-12-01	26.4500	26.6500	26.2500	26.6500	+2.697%	8	57	-85.553%
2025-11-26	25.0000	25.9500	25.0000	25.9500	+8.942%	5	52	-85.164%
2025-11-18	23.4500	23.8200	23.4500	23.8200	-7.495%	4	52	-83.837%
2025-11-14	25.9500	25.9500	25.7500	25.7500	-0.962%	2	50	-85.049%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+6.996%	1	49	-85.192%
2025-11-11	24.6400	24.6400	24.2000	24.3000	-0.816%	6	49	-84.156%
2025-11-04	24.5000	24.5000	24.5000	24.5000	+0.823%	5	45	-84.286%
2025-11-03	24.1000	24.5200	24.1000	24.3000	-7.569%	7	41	-84.156%
2025-10-31	26.2900	26.2900	26.2900	26.2900	-4.400%	5	41	-85.356%
2025-10-28	27.9000	27.9000	27.5000	27.5000	-5.172%	2	46	-86.000%
2025-10-27	30.6000	30.6000	28.5000	29.0000	-3.172%	3	41	-86.724%
2025-10-24	30.0000	30.0000	29.9500	29.9500	+2.744%	2	41	-87.145%
2025-10-21	29.3000	29.3000	29.1500	29.1500	+3.004%	2	39	-86.792%
2025-10-20	28.1500	28.3000	28.1500	28.3000	+3.473%	2	39	-86.396%
2025-10-16	27.3500	27.3500	27.3500	27.3500	+5.192%	2	39	-85.923%
2025-10-10	27.7500	27.7500	26.0000	26.0000	-7.867%	3	37	-85.192%
2025-10-09	28.2500	28.2500	28.2200	28.2200	-6.711%	6	34	-86.357%
2025-10-07	30.2500	30.2500	30.2500	30.2500	-3.570%	1	28	-87.273%
2025-10-06	31.4000	31.4000	31.3700	31.3700	-1.041%	11	27	-87.727%
2025-10-03	31.7000	31.7000	31.7000	31.7000	-10.955%	1	16	-87.855%
2025-10-02	35.4500	35.6000	35.4000	35.6000	+19.064%	15	15	-89.185%
2025-09-30	29.9000	29.9000	29.9000	29.9000	+2.749%	3	30	-87.124%
2025-09-29	29.1000	29.1000	29.1000	29.1000	+2.537%	2	27	-86.770%
2025-09-26	28.3800	28.8000	28.3800	28.3800	-4.765%	24	25	-86.434%
2025-09-25	29.8000	29.8000	29.8000	29.8000	0.000%	1	1	-87.081%