Dark

NKE20280121C50
NKE Jan 21 2028 50.00 Call (NKE280121C00050000)
option OPRA

EOD

Aug 17, 2026

4.55-14.151%(-0.75)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.0000	5.1500	4.4500	4.5500	-14.151%	502	13,537	0.000%
2026-08-14	5.6000	5.6000	5.3000	5.3000	-5.018%	75	13,224	-14.151%
2026-08-13	5.3000	5.6000	5.2100	5.5800	+6.286%	101	13,192	-18.459%
2026-08-12	5.4100	5.4100	5.1500	5.2500	-6.250%	132	13,189	-13.333%
2026-08-11	5.5500	5.7000	5.3500	5.6000	-3.945%	241	13,150	-18.750%
2026-08-10	5.8000	5.9000	5.6500	5.8300	+0.172%	110	13,022	-21.955%
2026-08-07	5.9500	6.0600	5.7700	5.8200	-4.119%	113	13,004	-21.821%
2026-08-06	6.1500	6.2700	5.9400	6.0700	-0.492%	134	13,009	-25.041%
2026-08-05	5.8000	6.1000	5.8000	6.1000	+4.274%	60	13,050	-25.410%
2026-08-04	5.7500	6.1900	5.5100	5.8500	-7.583%	197	13,004	-22.222%
2026-08-03	6.5000	6.5000	5.9000	6.3300	+5.500%	54	12,944	-28.120%
2026-07-31	6.0000	6.1300	5.9000	6.0000	-0.826%	30	12,918	-24.167%
2026-07-30	6.1000	6.5500	5.7000	6.0500	-6.923%	105	12,913	-24.793%
2026-07-29	6.3800	6.8000	6.3000	6.5000	0.000%	1,533	12,872	-30.000%
2026-07-28	6.6500	6.7000	6.5000	6.5000	+8.333%	25	11,466	-30.000%
2026-07-27	6.1000	6.3000	5.9500	6.0000	-0.826%	137	11,465	-24.167%
2026-07-24	5.7000	6.1000	5.7000	6.0500	+8.618%	74	11,544	-24.793%
2026-07-23	5.9000	6.1000	5.4700	5.5700	-7.167%	176	11,581	-18.312%
2026-07-22	6.0000	6.1500	5.7500	6.0000	-6.250%	34	11,537	-24.167%
2026-07-21	6.3500	6.4700	6.3500	6.4000	-1.538%	27	11,534	-28.906%
2026-07-20	6.6000	6.6000	6.2500	6.5000	-3.704%	55	11,524	-30.000%
2026-07-17	7.2500	7.2800	6.6000	6.7500	-2.878%	29	11,517	-32.593%
2026-07-16	6.4600	6.9500	6.4600	6.9500	+12.097%	65	11,530	-34.532%
2026-07-15	6.4000	6.7000	6.1000	6.2000	-1.431%	83	11,557	-26.613%
2026-07-14	6.0500	6.4300	6.0000	6.2900	+6.610%	83	11,543	-27.663%
2026-07-13	7.0000	7.2000	5.9000	5.9000	-15.714%	72	11,526	-22.881%
2026-07-10	6.6000	7.1000	6.5500	7.0000	+12.903%	29	11,518	-35.000%
2026-07-09	6.1000	6.3500	6.0500	6.2000	-0.322%	87	11,522	-26.613%
2026-07-08	6.0000	6.4000	6.0000	6.2200	-3.566%	56	11,481	-26.849%
2026-07-07	6.7000	7.0000	6.3000	6.4500	-0.769%	35	11,484	-29.457%
2026-07-06	6.8500	6.8500	6.0000	6.5000	-7.143%	120	11,489	-30.000%
2026-07-02	7.4000	7.6000	6.8500	7.0000	+6.383%	59	11,429	-35.000%
2026-07-01	6.0000	6.7500	5.5000	6.5800	+6.129%	406	11,429	-30.851%
2026-06-30	6.1600	6.6000	5.9000	6.2000	-3.125%	173	11,223	-26.613%
2026-06-29	5.9800	6.4000	5.8500	6.4000	+11.888%	141	11,101	-28.906%
2026-06-26	5.5500	6.1500	5.5500	5.7200	-0.522%	98	11,131	-20.455%
2026-06-25	6.3500	6.3500	5.6000	5.7500	-10.436%	587	11,130	-20.870%
2026-06-24	6.5000	6.5500	6.1000	6.4200	-4.179%	274	10,673	-29.128%
2026-06-23	6.9200	7.0000	6.5700	6.7000	-4.286%	115	10,545	-32.090%
2026-06-22	7.5000	7.9000	7.0000	7.0000	-12.500%	67	10,548	-35.000%
2026-06-18	7.5000	8.3500	7.5000	8.0000	+7.527%	28	10,538	-43.125%
2026-06-17	8.0000	8.4000	7.4400	7.4400	-7.578%	49	10,538	-38.844%
2026-06-16	8.5200	8.5200	8.0500	8.0500	-0.617%	30	10,538	-43.478%
2026-06-15	8.3000	8.4600	8.0900	8.1000	+1.124%	34	10,576	-43.827%
2026-06-12	8.6400	8.7000	8.0000	8.0100	-6.860%	39	10,576	-43.196%
2026-06-11	7.9700	8.6000	7.9000	8.6000	+10.968%	87	10,576	-47.093%
2026-06-10	7.6000	8.1100	7.5000	7.7500	-5.488%	128	10,649	-41.290%
2026-06-09	8.2300	8.5500	7.8700	8.2000	+12.022%	50	10,590	-44.512%
2026-06-08	7.4000	7.7000	7.3000	7.3200	+0.549%	27	10,608	-37.842%
2026-06-05	7.3000	7.3000	7.1500	7.2800	-1.221%	157	10,600	-37.500%
2026-06-04	8.2800	8.2800	7.2200	7.3700	-3.154%	105	10,662	-38.263%
2026-06-03	7.5000	7.7000	7.3500	7.6100	+0.132%	69	10,655	-40.210%
2026-06-02	8.3500	8.4000	7.5500	7.6000	-14.124%	130	10,653	-40.132%
2026-06-01	8.6500	9.2500	8.5800	8.8500	+1.143%	79	10,645	-48.588%
2026-05-29	9.1500	9.4500	8.7500	8.7500	-8.088%	112	10,634	-48.000%
2026-05-28	8.7000	9.8000	8.6500	9.5200	+7.087%	195	10,688	-52.206%
2026-05-27	8.8100	9.3100	8.7500	8.8900	+6.467%	80	10,752	-48.819%
2026-05-26	8.2100	8.5000	8.0000	8.3500	+2.203%	105	10,752	-45.509%
2026-05-22	8.1500	8.3500	8.0500	8.1700	-0.122%	69	10,843	-44.308%
2026-05-21	7.8500	8.4500	7.5000	8.1800	+0.988%	36	10,854	-44.377%
2026-05-20	7.0000	8.1100	6.9800	8.1000	+15.385%	668	10,854	-43.827%
2026-05-19	7.1500	7.5300	6.9700	7.0200	-1.818%	108	11,342	-35.185%
2026-05-18	6.7500	7.2000	6.6500	7.1500	+2.582%	124	11,342	-36.364%
2026-05-15	6.9500	7.3400	6.9300	6.9700	-0.429%	74	11,342	-34.720%
2026-05-14	7.3000	7.3000	6.8100	7.0000	-1.408%	75	11,301	-35.000%
2026-05-13	6.6800	7.2500	6.6800	7.1000	+2.158%	1,619	9,727	-35.915%
2026-05-12	6.9000	7.1500	6.7300	6.9500	+0.725%	59	9,727	-34.532%
2026-05-11	7.5000	7.5000	6.9000	6.9000	-9.211%	848	9,727	-34.058%
2026-05-08	7.8500	8.1000	7.5000	7.6000	-2.188%	1,612	9,019	-40.132%
2026-05-07	7.8700	8.0000	7.6700	7.7700	+2.237%	621	7,540	-41.441%
2026-05-06	7.6000	7.6000	7.2800	7.6000	+5.702%	118	7,978	-40.132%
2026-05-05	7.2600	7.3500	7.0000	7.1900	-0.139%	419	7,954	-36.718%
2026-05-04	7.5500	7.8000	7.2000	7.2000	-6.005%	681	7,790	-36.806%
2026-05-01	7.9500	8.0300	7.6400	7.6600	-1.669%	68	7,454	-40.601%
2026-04-30	7.5000	7.8500	7.3500	7.7900	-2.013%	158	7,454	-41.592%
2026-04-29	8.1500	8.1500	7.6500	7.9500	-2.454%	108	7,505	-42.767%
2026-04-28	8.5000	8.5000	7.9700	8.1500	-1.212%	18	7,503	-44.172%
2026-04-27	8.2500	8.3500	8.0500	8.2500	+3.125%	73	7,499	-44.848%
2026-04-24	8.0000	8.3800	7.8800	8.0000	+1.523%	176	7,523	-43.125%
2026-04-23	8.2000	8.3000	7.6000	7.8800	-7.836%	178	7,453	-42.259%
2026-04-22	8.7500	9.1000	8.2000	8.5500	-1.950%	280	7,315	-46.784%
2026-04-21	8.9000	9.1000	8.5500	8.7200	-0.909%	720	6,986	-47.821%
2026-04-20	8.4000	8.9000	8.1500	8.8000	+3.529%	196	6,986	-48.295%
2026-04-17	8.7800	8.7800	8.2500	8.5000	+1.311%	276	6,960	-46.471%
2026-04-16	8.6000	8.9000	8.3500	8.3900	-0.356%	508	6,904	-45.769%
2026-04-15	8.0000	8.5500	7.8500	8.4200	+12.267%	422	7,007	-45.962%
2026-04-14	7.2500	7.5000	7.0000	7.5000	+9.489%	240	6,748	-39.333%
2026-04-13	6.4500	6.9000	6.2500	6.8500	+2.239%	285	6,810	-33.577%
2026-04-10	7.1000	7.4500	6.5500	6.7000	-9.459%	2,327	6,582	-32.090%
2026-04-09	6.8000	7.5000	6.6500	7.4000	+10.448%	168	4,411	-38.514%
2026-04-08	7.2500	7.4000	6.6500	6.7000	-0.741%	213	4,335	-32.090%
2026-04-07	7.2500	7.2500	6.5200	6.7500	-7.534%	468	4,221	-32.593%
2026-04-06	7.5000	7.6000	7.1000	7.3000	-2.667%	306	4,064	-37.671%
2026-04-02	7.4000	7.7900	6.9000	7.5000	-3.723%	854	3,960	-39.333%
2026-04-01	8.7500	8.7500	7.7300	7.7900	-38.419%	1,792	3,960	-41.592%
2026-03-31	12.5000	12.8000	11.9000	12.6500	+6.124%	92	2,941	-64.032%
2026-03-30	11.5000	12.3000	11.5000	11.9200	+1.447%	46	2,871	-61.829%
2026-03-27	12.0000	12.2500	11.7000	11.7500	-4.082%	131	2,839	-61.277%
2026-03-26	12.5800	13.0000	12.1800	12.2500	-3.239%	75	2,750	-62.857%
2026-03-25	13.2500	13.2500	12.6600	12.6600	-4.453%	21	2,697	-64.060%
2026-03-24	12.4000	13.4200	12.4000	13.2500	-0.376%	11	2,692	-65.660%
2026-03-23	12.7400	13.3000	12.6000	13.3000	+3.101%	20	2,691	-65.789%
2026-03-20	14.0500	14.0500	12.2900	12.9000	-7.857%	62	2,692	-64.729%
2026-03-19	12.8000	14.0000	12.8000	14.0000	+6.061%	230	2,639	-67.500%
2026-03-18	13.4300	13.5000	13.0000	13.2000	-7.042%	235	2,412	-65.530%
2026-03-17	14.1500	14.2000	14.0400	14.2000	-2.069%	8	2,183	-67.958%
2026-03-16	13.5000	14.5000	13.5000	14.5000	+9.105%	17	2,176	-68.621%
2026-03-13	13.5500	13.5500	13.0000	13.2900	-1.919%	211	2,159	-65.764%
2026-03-12	14.2700	14.2700	13.4000	13.5500	-5.903%	120	1,954	-66.421%
2026-03-11	15.6000	15.6000	14.4000	14.4000	-2.703%	117	1,856	-68.403%
2026-03-10	14.9700	15.4200	14.8000	14.8000	-2.310%	12	1,747	-69.257%
2026-03-09	14.8000	15.1500	14.3100	15.1500	-1.623%	61	1,735	-69.967%
2026-03-06	15.7500	16.0000	15.3000	15.4000	-4.938%	69	1,709	-70.455%
2026-03-05	16.7100	16.7100	15.7500	16.2000	-2.410%	73	1,648	-71.914%
2026-03-04	16.9000	16.9000	16.5100	16.6000	-4.102%	21	1,577	-72.590%
2026-03-03	18.0300	18.0300	16.6000	17.3100	-7.680%	57	1,557	-73.715%
2026-03-02	18.6600	19.4000	17.7500	18.7500	-1.316%	72	1,506	-75.733%
2026-02-27	19.5500	19.5500	18.5000	19.0000	-7.856%	12	1,474	-76.053%
2026-02-26	20.9000	20.9000	20.6200	20.6200	+7.396%	11	1,462	-77.934%
2026-02-23	19.6000	19.6000	19.0000	19.2000	-10.698%	70	1,453	-76.302%
2026-02-20	21.5000	21.8000	20.3800	21.5000	+2.381%	23	1,403	-78.837%
2026-02-19	20.5000	21.0000	20.5000	21.0000	-2.371%	7	1,385	-78.333%
2026-02-18	21.7500	21.7500	21.5000	21.5100	+4.519%	11	1,388	-78.847%
2026-02-17	19.9500	20.5800	19.9500	20.5800	+5.107%	18	1,397	-77.891%
2026-02-13	19.3500	19.5800	19.3000	19.5800	+7.288%	4	1,414	-76.762%
2026-02-12	19.1800	19.1800	18.2500	18.2500	-4.149%	43	1,414	-75.068%
2026-02-11	19.4500	19.4500	18.7500	19.0400	-5.274%	26	1,373	-76.103%
2026-02-10	19.9500	20.1000	19.9500	20.1000	+2.813%	3	1,348	-77.363%
2026-02-09	19.6000	19.7000	19.4000	19.5500	-2.785%	83	1,350	-76.726%
2026-02-06	20.1100	20.1100	20.1100	20.1100	+5.842%	2	1,284	-77.374%
2026-02-05	20.8200	20.8200	19.0000	19.0000	-7.317%	13	1,282	-76.053%
2026-02-04	19.0000	20.5000	19.0000	20.5000	+13.889%	20	1,284	-77.805%
2026-02-03	19.0000	19.0000	17.7000	18.0000	-1.370%	14	1,300	-74.722%
2026-01-30	18.8500	18.8500	18.2500	18.2500	-6.650%	64	1,293	-75.068%
2026-01-29	18.8000	19.7000	18.2500	19.5500	+1.558%	122	1,291	-76.726%
2026-01-28	19.7600	20.2500	19.0000	19.2500	-3.750%	19	1,240	-76.364%
2026-01-27	20.7000	20.7000	20.0000	20.0000	-6.103%	12	1,235	-77.250%
2026-01-26	21.7000	21.7000	21.3000	21.3000	-2.740%	2	1,239	-78.638%
2026-01-23	21.1600	21.9000	21.1500	21.9000	+1.813%	5	1,240	-79.224%
2026-01-22	22.6000	22.6000	21.5100	21.5100	-0.876%	571	1,240	-78.847%
2026-01-21	21.2000	21.7000	21.2000	21.7000	+7.532%	32	1,581	-79.032%
2026-01-20	20.5200	20.5200	20.1800	20.1800	-3.905%	14	1,583	-77.453%
2026-01-16	21.2600	21.2600	21.0000	21.0000	-2.326%	8	1,567	-78.333%
2026-01-15	21.6500	21.6500	21.2500	21.5000	-2.361%	17	1,567	-78.837%
2026-01-14	23.1000	23.1000	21.8300	22.0200	-3.209%	25	1,563	-79.337%
2026-01-13	22.6000	23.4500	22.6000	22.7500	+1.336%	243	1,582	-80.000%
2026-01-12	22.0000	23.1000	22.0000	22.4500	-0.883%	24	1,777	-79.733%
2026-01-09	22.8500	23.0000	22.2500	22.6500	+2.955%	47	1,792	-79.912%
2026-01-08	19.6500	22.3200	19.6500	22.0000	+6.280%	199	1,779	-79.318%
2026-01-07	21.2000	22.0000	20.7000	20.7000	-5.909%	48	1,603	-78.019%
2026-01-06	21.5000	22.0000	20.8000	22.0000	0.000%	28	1,583	-79.318%
2026-01-05	21.7000	22.3500	21.5000	22.0000	+6.280%	32	1,605	-79.318%
2026-01-02	20.9600	20.9600	20.4500	20.7000	-2.817%	40	1,605	-78.019%
2025-12-31	20.1000	21.5000	19.7000	21.3000	+12.105%	90	1,536	-78.638%
2025-12-30	18.9000	19.0000	18.6400	19.0000	+0.264%	33	1,536	-76.053%
2025-12-29	18.6500	19.2000	18.4500	18.9500	+4.696%	54	1,532	-75.989%
2025-12-26	18.0000	18.5600	17.7500	18.1000	+1.972%	602	1,535	-74.862%
2025-12-24	17.0000	18.1000	17.0000	17.7500	+13.782%	118	925	-74.366%
2025-12-23	16.5000	16.5000	15.4000	15.6000	-6.587%	94	925	-70.833%
2025-12-22	15.8500	16.7000	15.4000	16.7000	+0.602%	63	852	-72.754%
2025-12-19	19.5000	19.5000	16.3000	16.6000	-27.416%	347	810	-72.590%
2025-12-18	23.4000	24.4000	22.8700	22.8700	-0.565%	114	512	-80.105%
2025-12-17	23.0000	23.0000	23.0000	23.0000	-5.930%	1	398	-80.217%
2025-12-16	24.4500	24.4500	24.4500	24.4500	-3.168%	1	399	-81.391%
2025-12-15	25.2500	25.2500	25.2500	25.2500	+1.938%	2	398	-81.980%
2025-12-12	25.4500	25.4500	24.7700	24.7700	+0.691%	19	400	-81.631%
2025-12-11	22.9500	24.6000	22.9500	24.6000	+18.554%	13	419	-81.504%
2025-12-09	20.7500	20.7500	20.7500	20.7500	-3.488%	1	424	-78.072%
2025-12-08	23.0000	23.0000	21.5000	21.5000	-8.316%	5	425	-78.837%
2025-12-05	22.8500	23.4500	22.8500	23.4500	-2.292%	3	420	-80.597%
2025-12-03	24.0000	24.0000	23.6500	24.0000	+6.904%	4	420	-81.042%
2025-12-02	22.6000	22.6000	22.4500	22.4500	-2.814%	6	416	-79.733%
2025-12-01	22.5000	23.1000	22.5000	23.1000	+4.762%	51	412	-80.303%
2025-11-26	22.0500	22.0500	22.0500	22.0500	+2.558%	1	360	-79.365%
2025-11-25	21.0000	21.5000	21.0000	21.5000	+6.436%	2	360	-78.837%
2025-11-24	21.0000	21.0000	20.2000	20.2000	-4.807%	13	362	-77.475%
2025-11-21	18.8000	21.2200	18.8000	21.2200	+6.100%	6	369	-78.558%
2025-11-20	21.5000	21.5000	20.0000	20.0000	-3.382%	7	367	-77.250%
2025-11-18	20.6000	20.7000	20.3500	20.7000	-1.429%	52	364	-78.019%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-6.250%	2	405	-78.333%
2025-11-14	22.0900	22.4000	22.0900	22.4000	-6.001%	2	403	-79.688%
2025-11-13	23.2900	23.9000	22.4000	23.8300	+5.911%	37	403	-80.906%
2025-11-12	22.5000	22.5000	22.5000	22.5000	+4.167%	1	420	-79.778%
2025-11-11	21.0000	21.6000	21.0000	21.6000	+9.367%	12	421	-78.935%
2025-11-10	20.4000	20.7500	19.6500	19.7500	-2.228%	10	419	-76.962%
2025-11-07	20.4500	20.4500	19.5000	20.2000	-2.321%	5	411	-77.475%
2025-11-06	20.8000	20.8000	20.6800	20.6800	-2.176%	5	407	-77.998%
2025-11-05	20.3500	21.4200	20.0000	21.1400	+4.395%	23	402	-78.477%
2025-11-04	21.2100	21.2100	20.0500	20.2500	-4.840%	17	381	-77.531%
2025-11-03	22.1100	22.1100	21.0000	21.2800	-5.422%	33	343	-78.618%
2025-10-31	22.8000	22.8000	22.4000	22.5000	-2.174%	28	343	-79.778%
2025-10-30	23.5000	23.7000	23.0000	23.0000	-2.128%	88	355	-80.217%
2025-10-29	24.2000	24.2000	22.8500	23.5000	-4.820%	96	348	-80.638%
2025-10-28	25.0000	25.0200	24.3000	24.6900	-2.986%	134	253	-81.571%
2025-10-27	26.1500	26.1500	25.3000	25.4500	-2.040%	34	187	-82.122%
2025-10-24	26.8000	26.9000	25.8800	25.9800	+3.920%	28	187	-82.487%
2025-10-22	25.3500	25.3500	25.0000	25.0000	-2.076%	4	159	-81.800%
2025-10-21	26.0000	26.0000	25.0500	25.5300	+2.819%	3	155	-82.178%
2025-10-20	24.6000	24.8300	24.6000	24.8300	-0.561%	12	156	-81.675%
2025-10-17	24.9700	24.9700	24.9700	24.9700	-2.078%	1	164	-81.778%
2025-10-16	24.8000	25.5000	24.0000	25.5000	-0.196%	11	164	-82.157%
2025-10-15	25.5200	25.5500	25.5200	25.5500	+3.191%	3	158	-82.192%
2025-10-14	24.0500	24.7600	24.0500	24.7600	+5.362%	3	157	-81.624%
2025-10-13	23.7500	23.7500	23.5000	23.5000	+3.070%	4	157	-80.638%
2025-10-10	23.5000	23.5000	22.6200	22.8000	-9.703%	14	158	-80.044%
2025-10-09	25.5000	25.5000	25.2500	25.2500	-0.980%	35	149	-81.980%
2025-10-08	25.5000	25.5800	25.4000	25.5000	-0.157%	6	174	-82.157%
2025-10-07	26.3000	26.3000	25.5400	25.5400	-7.631%	12	174	-82.185%
2025-10-06	27.5000	27.6500	27.5000	27.6500	-1.950%	13	165	-83.544%
2025-10-03	28.6000	28.6000	28.2000	28.2000	-7.084%	9	152	-83.865%
2025-10-02	31.0000	31.0000	30.3500	30.3500	+1.167%	59	146	-85.008%
2025-10-01	28.5000	30.0000	27.8800	30.0000	+13.895%	44	88	-84.833%
2025-09-30	25.9700	26.4500	25.6500	26.3400	0.000%	27	56	-82.726%
2025-09-29	26.3500	26.3500	25.5000	26.3400	+1.699%	15	29	-82.726%
2025-09-26	25.7600	25.9000	25.7600	25.9000	-0.690%	3	17	-82.432%
2025-09-25	26.5000	26.5000	26.0800	26.0800	-7.386%	3	14	-82.554%
2025-09-22	28.1600	28.1600	28.1600	28.1600	+3.529%	1	11	-83.842%
2025-09-19	27.4900	27.4900	27.2000	27.2000	-3.237%	6	12	-83.272%
2025-09-18	28.6000	28.6000	28.1100	28.1100	+1.297%	2	8	-83.814%
2025-09-17	27.7500	27.7500	27.7500	27.7500	-3.979%	2	6	-83.604%
2025-09-16	29.0000	29.0000	28.3500	28.9000	-1.365%	5	6	-84.256%
2025-09-15	29.3000	29.3000	29.3000	29.3000	0.000%	1	1	-84.471%