Dark

NKE20280121C90
NKE Jan 21 2028 90.00 Call (NKE280121C00090000)
option OPRA

EOD

Oct 1, 2026

0.4800+4.348%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4400	0.4800	0.4400	0.4800	+4.348%	5	3,375	0.000%
2026-09-30	0.4900	0.4900	0.4600	0.4600	-8.000%	27	3,372	+4.348%
2026-09-29	0.5000	0.5000	0.5000	0.5000	-3.846%	5	3,397	-4.000%
2026-09-28	0.5200	0.5200	0.5100	0.5200	+4.000%	118	3,397	-7.692%
2026-09-25	0.5000	0.5000	0.5000	0.5000	0.000%	2	3,311	-4.000%
2026-09-24	0.5500	0.5500	0.5000	0.5000	0.000%	20	3,313	-4.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-12.281%	4	3,313	-4.000%
2026-09-22	0.5800	0.5800	0.5700	0.5700	+5.556%	5	3,313	-15.789%
2026-09-21	0.5400	0.5400	0.5400	0.5400	0.000%	2	3,313	-11.111%
2026-09-18	0.4300	0.5400	0.4300	0.5400	+1.887%	11	3,311	-11.111%
2026-09-17	0.5300	0.5600	0.5300	0.5300	0.000%	87	3,311	-9.434%
2026-09-16	0.5300	0.5300	0.5300	0.5300	+1.923%	1	3,325	-9.434%
2026-09-15	0.5500	0.5500	0.5200	0.5200	-21.212%	19	3,325	-7.692%
2026-09-14	0.6900	0.6900	0.6600	0.6600	+20.000%	14	3,325	-27.273%
2026-09-11	0.5700	0.5700	0.5500	0.5500	+10.000%	25	3,339	-12.727%
2026-09-10	0.5700	0.5700	0.5000	0.5000	-15.254%	4	3,344	-4.000%
2026-09-09	0.5800	0.5900	0.5800	0.5900	-6.349%	51	3,344	-18.644%
2026-09-08	0.6000	0.6300	0.6000	0.6300	-3.077%	5	3,294	-23.810%
2026-09-04	0.6500	0.6500	0.6500	0.6500	-8.451%	2	3,291	-26.154%
2026-09-03	0.6500	0.7100	0.6500	0.7100	+4.412%	7	3,291	-32.394%
2026-09-02	0.7000	0.7000	0.6800	0.6800	+1.493%	11	3,296	-29.412%
2026-09-01	0.6700	0.6700	0.6700	0.6700	-11.842%	4	3,296	-28.358%
2026-08-31	0.7500	0.8000	0.7500	0.7600	0.000%	3	3,296	-36.842%
2026-08-28	0.8000	0.8000	0.7600	0.7600	+10.145%	3	3,291	-36.842%
2026-08-27	0.6800	0.7200	0.6800	0.6900	-8.000%	10	3,292	-30.435%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-16.667%	1	3,292	-36.000%
2026-08-24	0.9000	0.9000	0.9000	0.9000	0.000%	5	3,291	-46.667%
2026-08-21	0.9000	0.9000	0.9000	0.9000	+8.434%	11	3,291	-46.667%
2026-08-20	0.8600	0.8900	0.8300	0.8300	-6.742%	128	3,293	-42.169%
2026-08-18	0.8100	0.8900	0.8100	0.8900	+15.584%	6	3,295	-46.067%
2026-08-17	0.8600	0.8600	0.7300	0.7700	-17.204%	149	3,294	-37.662%
2026-08-14	0.9200	0.9400	0.8500	0.9300	+3.333%	36	3,293	-48.387%
2026-08-12	0.8800	0.9000	0.8800	0.9000	-7.216%	2	3,291	-46.667%
2026-08-11	0.9200	0.9700	0.9200	0.9700	-5.825%	8	3,290	-50.515%
2026-08-10	0.9200	1.0300	0.9200	1.0300	+1.980%	49	3,284	-53.398%
2026-08-06	1.0100	1.0100	1.0100	1.0100	0.000%	5	3,271	-52.475%
2026-08-05	0.9900	1.0100	0.9300	1.0100	-6.481%	105	3,271	-52.475%
2026-08-03	1.0400	1.1900	1.0400	1.0800	-6.087%	12	3,262	-55.556%
2026-07-28	1.1500	1.1500	1.1500	1.1500	+9.524%	10	3,273	-58.261%
2026-07-27	1.0500	1.0500	1.0500	1.0500	+3.960%	2	3,273	-54.286%
2026-07-24	1.0100	1.0100	1.0100	1.0100	+4.124%	1	3,271	-52.475%
2026-07-23	0.9700	0.9700	0.9700	0.9700	-3.000%	6	3,270	-50.515%
2026-07-22	0.9200	1.0000	0.9100	1.0000	0.000%	111	3,276	-52.000%
2026-07-21	1.1000	1.1000	1.0000	1.0000	-13.043%	1,865	3,286	-52.000%
2026-07-20	1.1500	1.1600	1.1400	1.1500	-5.738%	90	1,795	-58.261%
2026-07-16	1.2200	1.2200	1.2200	1.2200	+9.910%	6	1,752	-60.656%
2026-07-15	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,746	-56.757%
2026-07-14	1.1200	1.1200	1.1000	1.1000	-9.836%	3	1,747	-56.364%
2026-07-13	1.2000	1.2200	1.1800	1.2200	+22.000%	39	1,746	-60.656%
2026-07-10	1.1200	1.2900	1.0000	1.0000	0.000%	28	1,741	-52.000%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-14.530%	10	1,726	-52.000%
2026-07-07	1.1700	1.1700	1.1700	1.1700	+5.405%	200	1,716	-58.974%
2026-07-06	1.1100	1.1100	1.1100	1.1100	-18.978%	1	1,848	-56.757%
2026-07-02	1.1500	1.3700	1.1500	1.3700	+4.580%	51	1,848	-64.964%
2026-07-01	1.4000	1.4000	1.1900	1.3100	+4.800%	9	1,848	-63.359%
2026-06-30	1.3100	1.3100	1.2500	1.2500	-0.794%	204	1,847	-61.600%
2026-06-29	1.2800	1.2800	1.2100	1.2600	+10.526%	22	1,847	-61.905%
2026-06-25	1.2300	1.2300	1.1200	1.1400	-12.308%	50	1,867	-57.895%
2026-06-24	1.4000	1.4000	1.3000	1.3000	-6.475%	5	1,819	-63.077%
2026-06-23	1.3900	1.4500	1.3700	1.3900	-5.442%	32	1,816	-65.468%
2026-06-22	1.7400	1.7400	1.4700	1.4700	-16.477%	7	1,795	-67.347%
2026-06-18	1.7800	1.8000	1.7600	1.7600	+10.000%	10	1,804	-72.727%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-8.571%	12	1,804	-70.000%
2026-06-16	1.7500	1.7500	1.7500	1.7500	0.000%	9	1,804	-72.571%
2026-06-15	1.8500	1.8500	1.7500	1.7500	-4.372%	37	1,860	-72.571%
2026-06-12	1.8300	1.8300	1.8300	1.8300	-2.139%	30	1,860	-73.770%
2026-06-10	1.8700	1.8700	1.8700	1.8700	+1.081%	12	1,860	-74.332%
2026-06-09	2.0000	2.0000	1.8500	1.8500	+16.352%	17	1,848	-74.054%
2026-06-05	1.5700	1.7000	1.5700	1.5900	-3.636%	10	1,835	-69.811%
2026-06-04	1.6600	1.6600	1.6500	1.6500	-5.714%	3	1,826	-70.909%
2026-06-03	1.6800	1.8000	1.6800	1.7500	+2.941%	8	1,823	-72.571%
2026-06-02	1.8400	1.8400	1.7000	1.7000	-15.842%	9	1,818	-71.765%
2026-06-01	2.0200	2.0200	2.0200	2.0200	-4.265%	60	1,820	-76.238%
2026-05-29	2.1100	2.1100	2.1100	2.1100	+0.476%	1	1,797	-77.251%
2026-05-28	1.9100	2.2800	1.9100	2.1000	+7.692%	26	1,798	-77.143%
2026-05-27	2.0200	2.0200	1.9500	1.9500	+4.839%	11	1,790	-75.385%
2026-05-26	1.8700	1.8700	1.8300	1.8600	+5.682%	4	1,779	-74.194%
2026-05-22	1.8200	1.8500	1.7600	1.7600	-3.297%	66	1,783	-72.727%
2026-05-21	1.7200	1.8200	1.7200	1.8200	+0.552%	69	1,781	-73.626%
2026-05-20	1.5400	2.0000	1.5400	1.8100	+19.079%	121	1,781	-73.481%
2026-05-18	1.5200	1.5200	1.5200	1.5200	-2.564%	1	1,757	-68.421%
2026-05-15	1.5600	1.5600	1.5600	1.5600	+0.645%	6	1,757	-69.231%
2026-05-13	1.5800	1.6200	1.5500	1.5500	-0.641%	5	1,753	-69.032%
2026-05-12	1.5300	1.5600	1.5300	1.5600	+6.122%	6	1,754	-69.231%
2026-05-11	1.5000	1.5000	1.4700	1.4700	-13.529%	21	1,754	-67.347%
2026-05-07	1.6600	1.7000	1.6600	1.7000	+9.677%	13	1,733	-71.765%
2026-05-05	1.5200	1.5500	1.5200	1.5500	+4.027%	11	1,731	-69.032%
2026-05-04	1.6300	1.6300	1.4900	1.4900	-9.697%	3	1,721	-67.785%
2026-05-01	1.6600	1.6600	1.6000	1.6500	+5.769%	19	1,714	-70.909%
2026-04-30	1.5600	1.5600	1.5600	1.5600	-6.024%	1	1,714	-69.231%
2026-04-29	1.6800	1.6800	1.6600	1.6600	-5.143%	2	1,713	-71.084%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-0.568%	1	1,713	-72.571%
2026-04-27	1.6800	1.7600	1.6800	1.7600	+2.326%	6	1,713	-72.727%
2026-04-24	1.7200	1.7200	1.7200	1.7200	+4.242%	3	1,713	-72.093%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-1.786%	10	1,713	-70.909%
2026-04-22	1.8400	1.8400	1.6800	1.6800	-6.667%	55	1,713	-71.429%
2026-04-21	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,709	-73.333%
2026-04-20	1.8000	1.8000	1.7000	1.8000	+6.509%	3	1,709	-73.333%
2026-04-17	1.7500	1.8000	1.6900	1.6900	-6.111%	121	1,708	-71.598%
2026-04-16	1.7400	1.8400	1.7400	1.8000	+9.091%	18	1,722	-73.333%
2026-04-15	1.6500	1.6500	1.6500	1.6500	+17.021%	15	1,737	-70.909%
2026-04-14	1.4100	1.4900	1.4100	1.4100	+5.224%	20	1,752	-65.957%
2026-04-13	1.3300	1.3400	1.3300	1.3400	-4.286%	2	1,766	-64.179%
2026-04-10	1.3500	1.4000	1.3500	1.4000	-9.677%	3	1,764	-65.714%
2026-04-09	1.4000	1.5500	1.4000	1.5500	+10.714%	50	1,764	-69.032%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+2.190%	30	1,714	-65.714%
2026-04-07	1.4100	1.4500	1.3200	1.3700	-4.196%	14	1,709	-64.964%
2026-04-06	1.4000	1.4700	1.4000	1.4300	-4.667%	36	1,701	-66.434%
2026-04-02	1.5000	1.5000	1.4000	1.5000	-1.316%	74	1,748	-68.000%
2026-04-01	1.0000	1.7000	1.0000	1.5200	-46.479%	135	1,748	-68.421%
2026-03-31	2.8100	2.8900	2.7900	2.8400	-2.405%	253	1,694	-83.099%
2026-03-30	3.2500	3.2500	2.9100	2.9100	+4.301%	2	1,563	-83.505%
2026-03-27	2.6700	2.7900	2.6700	2.7900	-8.824%	7	1,563	-82.796%
2026-03-26	3.0600	3.0600	3.0600	3.0600	+5.517%	6	1,567	-84.314%
2026-03-25	2.9500	2.9800	2.9000	2.9000	-9.375%	34	1,570	-83.448%
2026-03-24	3.1900	3.2000	3.1900	3.2000	+10.345%	12	1,550	-85.000%
2026-03-23	3.0000	3.0000	2.9000	2.9000	-3.333%	255	1,788	-83.448%
2026-03-20	3.1400	3.1400	3.0000	3.0000	+0.334%	4	1,732	-84.000%
2026-03-19	2.9900	2.9900	2.9900	2.9900	-6.563%	2	1,732	-83.946%
2026-03-18	3.2500	3.5000	3.2000	3.2000	-5.045%	29	1,732	-85.000%
2026-03-17	3.3800	3.3800	3.3600	3.3700	+0.597%	20	1,704	-85.757%
2026-03-16	3.2700	3.3500	3.2600	3.3500	+6.688%	78	1,685	-85.672%
2026-03-13	3.1400	3.1400	3.1400	3.1400	-1.875%	2	1,637	-84.713%
2026-03-12	3.2700	3.4000	3.2000	3.2000	-8.571%	18	1,639	-85.000%
2026-03-11	3.6700	3.7000	3.5000	3.5000	0.000%	10	1,634	-86.286%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-8.854%	10	1,626	-86.286%
2026-03-06	3.7500	3.8900	3.7500	3.8400	-10.070%	26	1,616	-87.500%
2026-03-04	4.5000	4.5000	4.0000	4.2700	-1.839%	34	1,600	-88.759%
2026-03-03	4.5000	5.1000	4.3500	4.3500	-13.000%	64	1,580	-88.966%
2026-03-02	5.2500	5.2500	4.8000	5.0000	-3.846%	4	1,573	-90.400%
2026-02-27	5.0600	5.2000	4.9600	5.2000	-11.864%	61	1,573	-90.769%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+4.425%	3	1,532	-91.864%
2026-02-25	5.6500	5.6500	5.6500	5.6500	-4.237%	24	1,556	-91.504%
2026-02-24	6.0000	6.0000	5.9000	5.9000	+4.610%	6	1,556	-91.864%
2026-02-23	5.6400	5.6400	5.6400	5.6400	-6.000%	50	1,556	-91.489%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+1.695%	10	1,506	-92.000%
2026-02-19	5.9000	5.9000	5.9000	5.9000	-8.810%	11	1,506	-91.864%
2026-02-18	6.4700	6.4700	6.4700	6.4700	+31.504%	2	1,506	-92.581%
2026-02-12	5.1500	5.1500	4.9200	4.9200	-2.574%	3	1,504	-90.244%
2026-02-11	5.2200	5.2200	5.0500	5.0500	-8.182%	101	1,505	-90.495%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,454	-91.273%
2026-02-06	5.5500	5.5500	5.5500	5.5500	+6.731%	1	1,453	-91.351%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+9.474%	2	1,453	-90.769%
2026-02-03	5.2500	5.2500	4.7500	4.7500	-8.654%	3	1,455	-89.895%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-0.574%	1	1,454	-90.769%
2026-01-30	5.2500	5.2600	5.0500	5.2300	-7.105%	37	1,455	-90.822%
2026-01-28	5.6500	5.7500	5.5500	5.6300	-5.219%	4	1,454	-91.474%
2026-01-27	6.3800	6.3800	5.9400	5.9400	-8.475%	9	1,452	-91.919%
2026-01-26	6.4300	6.4900	6.4300	6.4900	-7.286%	2	1,454	-92.604%
2026-01-22	6.8500	7.0000	6.8500	7.0000	+4.478%	3	1,453	-93.143%
2026-01-21	6.7000	6.7000	6.7000	6.7000	+25.234%	1	1,453	-92.836%
2026-01-20	6.2400	6.2400	5.3500	5.3500	-19.910%	11	1,452	-91.028%
2026-01-16	6.5000	6.6800	6.3000	6.6800	+4.050%	14	1,459	-92.814%
2026-01-15	6.7500	6.7500	6.4200	6.4200	-14.400%	28	1,459	-92.523%
2026-01-13	7.4000	7.5000	7.4000	7.5000	+7.759%	2	1,463	-93.600%
2026-01-12	6.9600	6.9600	6.9600	6.9600	-1.972%	2	1,464	-93.103%
2026-01-09	7.0000	7.1000	7.0000	7.1000	+1.429%	11	1,466	-93.239%
2026-01-08	6.8000	7.1300	6.8000	7.0000	+6.870%	22	1,456	-93.143%
2026-01-07	6.4500	6.5500	6.4500	6.5500	-4.935%	9	1,446	-92.672%
2026-01-06	6.5800	7.0000	6.5800	6.8900	+2.683%	47	1,451	-93.033%
2026-01-05	7.1900	7.1900	6.7100	6.7100	+7.360%	12	1,448	-92.846%
2026-01-02	6.4500	6.4500	6.0500	6.2500	-7.132%	47	1,440	-92.320%
2025-12-31	5.6000	6.8000	5.5500	6.7300	+28.190%	24	1,435	-92.868%
2025-12-30	5.3000	5.3000	5.2500	5.2500	-2.597%	3	1,435	-90.857%
2025-12-29	5.1500	5.8000	5.1500	5.3900	+11.134%	9	1,436	-91.095%
2025-12-26	4.8500	5.0000	4.8500	4.8500	-1.020%	65	1,432	-90.103%
2025-12-24	4.6000	4.9500	4.6000	4.9000	+23.737%	24	1,369	-90.204%
2025-12-23	4.1000	4.1000	3.7500	3.9600	+11.549%	23	1,369	-87.879%
2025-12-22	3.8500	3.9500	3.5500	3.5500	-11.250%	30	1,365	-86.479%
2025-12-19	4.9500	4.9500	3.7700	4.0000	-44.828%	130	1,353	-88.000%
2025-12-18	7.8500	7.8500	7.2500	7.2500	-2.945%	10	1,360	-93.379%
2025-12-17	7.4000	7.4700	7.0000	7.4700	-7.778%	61	1,351	-93.574%
2025-12-15	8.0000	8.1000	8.0000	8.1000	-0.613%	6	1,347	-94.074%
2025-12-12	8.2000	8.2000	8.1400	8.1500	+5.844%	11	1,347	-94.110%
2025-12-11	7.7500	7.7500	7.7000	7.7000	+6.207%	2	1,340	-93.766%
2025-12-10	7.5000	7.5000	7.2500	7.2500	+8.209%	6	1,338	-93.379%
2025-12-09	6.5600	6.7000	6.5600	6.7000	-12.418%	3	1,333	-92.836%
2025-12-05	7.6500	7.6500	7.6500	7.6500	+2.000%	2	1,333	-93.725%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-3.846%	1	1,331	-93.600%
2025-12-03	7.5500	8.3000	7.5500	7.8000	+7.290%	12	1,331	-93.846%
2025-12-02	7.5000	7.5000	7.2500	7.2700	-6.314%	10	1,322	-93.398%
2025-12-01	7.1900	7.7600	7.0500	7.7600	+6.301%	53	1,324	-93.814%
2025-11-28	7.3000	7.3000	7.3000	7.3000	+6.569%	5	1,365	-93.425%
2025-11-25	6.8500	6.8500	6.8500	6.8500	+8.730%	803	1,365	-92.993%
2025-11-24	6.5000	6.5000	6.3000	6.3000	-6.667%	60	645	-92.381%
2025-11-21	6.5000	6.7500	6.5000	6.7500	+7.484%	2	595	-92.889%
2025-11-20	6.6500	6.6500	6.2800	6.2800	-5.564%	17	595	-92.357%
2025-11-18	6.5000	6.6500	6.5000	6.6500	-2.206%	19	600	-92.782%
2025-11-17	6.8000	6.8000	6.8000	6.8000	-15.000%	5	610	-92.941%
2025-11-13	8.0000	8.0000	8.0000	8.0000	+6.667%	18	610	-94.000%
2025-11-12	7.6000	7.6000	7.5000	7.5000	+4.167%	34	602	-93.600%
2025-11-11	7.0000	7.2000	7.0000	7.2000	+14.467%	56	547	-93.333%
2025-11-07	6.2500	6.4000	6.2000	6.2900	-4.697%	35	547	-92.369%
2025-11-06	7.0200	7.0200	6.6000	6.6000	0.000%	85	557	-92.727%
2025-11-05	6.4600	6.6000	6.4600	6.6000	+0.763%	3	557	-92.727%
2025-11-04	6.5500	6.5500	6.5500	6.5500	-4.380%	1	554	-92.672%
2025-11-03	7.0500	7.0500	6.7000	6.8500	-7.432%	14	560	-92.993%
2025-10-30	7.4900	7.6000	7.4000	7.4000	-3.268%	25	560	-93.514%
2025-10-29	7.6000	8.4000	7.6000	7.6500	-3.165%	7	572	-93.725%
2025-10-28	8.0500	8.2000	7.8500	7.9000	-3.659%	21	571	-93.924%
2025-10-27	8.2000	8.2000	8.2000	8.2000	-3.981%	5	559	-94.146%
2025-10-24	8.6500	8.8900	8.5200	8.5400	+0.117%	94	559	-94.379%
2025-10-22	8.6400	8.6400	8.5300	8.5300	-0.814%	3	573	-94.373%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+10.256%	10	570	-94.419%
2025-10-16	8.4000	8.4000	7.6500	7.8000	-5.683%	12	570	-93.846%
2025-10-15	8.5500	8.5500	8.2700	8.2700	+13.288%	51	571	-94.196%
2025-10-14	7.3500	7.3500	7.3000	7.3000	-2.667%	46	599	-93.425%
2025-10-13	7.5500	7.5500	7.5000	7.5000	+7.143%	11	613	-93.600%
2025-10-10	7.5000	7.7000	7.0000	7.0000	-13.473%	59	606	-93.143%
2025-10-09	8.0000	8.5000	8.0000	8.0900	-1.939%	13	563	-94.067%
2025-10-08	8.2500	8.2500	8.2500	8.2500	+0.121%	1	553	-94.182%
2025-10-07	9.3500	9.3500	8.2400	8.2400	-9.649%	5	553	-94.175%
2025-10-06	9.1000	9.1200	9.1000	9.1200	-7.786%	4	554	-94.737%
2025-10-03	10.4600	10.4600	9.8900	9.8900	-6.256%	21	556	-95.147%
2025-10-02	11.4500	12.4500	10.5500	10.5500	+5.817%	13	557	-95.450%
2025-10-01	10.0000	10.4900	9.6000	9.9700	+14.073%	48	559	-95.186%
2025-09-30	8.5300	8.7400	8.5000	8.7400	+7.239%	12	590	-94.508%
2025-09-26	8.3500	8.3500	8.1500	8.1500	-3.436%	2	589	-94.110%
2025-09-25	8.5000	8.6000	8.4400	8.4400	-7.760%	62	588	-94.313%
2025-09-24	9.2000	9.2000	9.1500	9.1500	-2.660%	501	560	-94.754%
2025-09-23	9.5500	9.5500	9.4000	9.4000	-1.571%	12	59	-94.894%
2025-09-22	9.5000	9.5500	9.5000	9.5500	+4.600%	60	61	-94.974%
2025-09-19	9.1300	9.1300	9.1300	9.1300	-2.561%	6	7	-94.743%
2025-09-18	9.3700	9.3700	9.3700	9.3700	-4.873%	6	7	-94.877%
2025-09-16	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	-95.127%