Dark

NKE20260717P45
NKE Jul 17 2026 45.00 Put (NKE260717P00045000)
option OPRA

EOD

Jul 1, 2026

2.54-46.526%(-2.21)412

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4700	4.7500	2.4900	2.5400	-46.526%	412	12,453	0.000%
2026-06-30	4.7000	4.7800	4.4000	4.7500	+2.814%	327	12,591	-46.526%
2026-06-29	4.5500	4.9000	4.3000	4.6200	-7.042%	234	12,825	-45.022%
2026-06-26	5.6000	5.6000	4.5500	4.9700	+0.404%	25	12,891	-48.893%
2026-06-25	4.3400	5.2000	4.2500	4.9500	+17.857%	166	12,898	-48.687%
2026-06-24	3.9800	4.5700	3.9800	4.2000	+5.263%	165	12,935	-39.524%
2026-06-23	3.7600	4.0000	3.5600	3.9900	+13.352%	119	13,080	-36.341%
2026-06-22	3.0000	3.5500	2.8000	3.5200	+30.855%	462	13,126	-27.841%
2026-06-18	3.0500	3.0500	2.4800	2.6900	-12.378%	293	12,808	-5.576%
2026-06-17	2.7300	3.0700	2.3300	3.0700	+14.981%	489	12,808	-17.264%
2026-06-16	2.5000	2.6700	2.2800	2.6700	+2.299%	507	12,808	-4.869%
2026-06-15	2.3900	2.6300	2.3000	2.6100	-6.452%	283	11,791	-2.682%
2026-06-12	2.4000	2.8200	2.4000	2.7900	+13.415%	412	11,791	-8.961%
2026-06-11	3.1500	3.1700	2.4400	2.4600	-25.904%	1,214	11,791	+3.252%
2026-06-10	3.5500	3.5500	3.2500	3.3200	+2.786%	136	10,982	-23.494%
2026-06-09	3.0600	3.4000	2.8900	3.2300	-14.776%	672	10,922	-21.362%
2026-06-08	3.9700	4.1900	3.6000	3.7900	-7.335%	893	10,711	-32.982%
2026-06-05	3.8600	4.1700	3.8600	4.0900	+8.201%	1,574	10,471	-37.897%
2026-06-04	3.5500	4.0100	3.4500	3.7800	-2.577%	98	9,891	-32.804%
2026-06-03	3.8900	4.0000	3.7000	3.8800	+0.779%	68	9,885	-34.536%
2026-06-02	2.8700	3.9200	2.8700	3.8500	+38.989%	693	9,885	-34.026%
2026-06-01	2.8200	3.1000	2.6200	2.7700	+1.095%	408	9,648	-8.303%
2026-05-29	2.3000	2.7800	2.3000	2.7400	+19.130%	476	9,457	-7.299%
2026-05-28	2.8600	2.8700	2.2200	2.3000	-23.333%	684	9,321	+10.435%
2026-05-27	2.9700	3.0500	2.6400	3.0000	-14.286%	503	9,031	-15.333%
2026-05-26	3.4500	3.7000	3.4500	3.5000	+2.941%	236	8,736	-27.429%
2026-05-22	3.7500	3.7500	3.4000	3.4000	-8.108%	146	8,588	-25.294%
2026-05-21	4.1500	4.2000	3.6600	3.7000	-5.128%	263	8,521	-31.351%
2026-05-20	4.9000	5.1500	3.9000	3.9000	-19.918%	136	8,521	-34.872%
2026-05-19	5.0000	5.0000	4.4500	4.8700	+2.743%	38	8,374	-47.844%
2026-05-18	5.0800	5.1400	4.7000	4.7400	-8.846%	87	8,374	-46.414%
2026-05-15	5.0400	5.2000	4.8000	5.2000	+7.216%	47	8,374	-51.154%
2026-05-14	4.6800	4.9500	4.6800	4.8500	-2.020%	172	8,400	-47.629%
2026-05-13	5.0500	5.1000	4.9200	4.9500	+2.062%	115	8,399	-48.687%
2026-05-12	5.0000	5.0500	4.8000	4.8500	0.000%	72	8,399	-47.629%
2026-05-11	4.3500	4.8500	4.3000	4.8500	+21.250%	665	8,399	-47.629%
2026-05-08	3.9000	4.0000	3.7500	4.0000	+5.263%	116	8,118	-36.500%
2026-05-07	4.0800	4.0800	3.6500	3.8000	-7.767%	318	8,064	-33.158%
2026-05-06	4.4000	4.4000	4.1200	4.1200	-9.847%	236	7,950	-38.350%
2026-05-05	4.5300	4.6800	4.5300	4.5700	+2.237%	100	7,932	-44.420%
2026-05-04	3.9700	4.4700	3.8500	4.4700	+16.104%	51	7,968	-43.177%
2026-05-01	3.7700	3.9000	3.6500	3.8500	+2.667%	148	7,911	-34.026%
2026-04-30	4.0300	4.2600	3.7500	3.7500	-5.063%	975	7,911	-32.267%
2026-04-29	3.7300	4.0000	3.7300	3.9500	+9.722%	70	6,953	-35.696%
2026-04-28	3.6200	3.7000	3.5500	3.6000	0.000%	1,342	6,934	-29.444%
2026-04-27	3.5100	3.7000	3.4000	3.6000	-3.226%	158	5,858	-29.444%
2026-04-24	3.7000	3.7700	3.5000	3.7200	+0.541%	178	5,840	-31.720%
2026-04-23	3.3700	3.8500	3.3700	3.7000	+13.497%	205	5,760	-31.351%
2026-04-22	3.0000	3.3500	2.7900	3.2600	+10.884%	347	5,672	-22.086%
2026-04-21	2.8900	3.1000	2.7400	2.9400	-3.607%	279	5,329	-13.605%
2026-04-20	3.3000	3.3000	2.9200	3.0500	-3.175%	182	5,329	-16.721%
2026-04-17	3.0300	3.3000	2.9700	3.1500	-5.970%	595	5,321	-19.365%
2026-04-16	3.1500	3.3700	3.1200	3.3500	-2.899%	1,776	5,406	-24.179%
2026-04-15	3.6000	3.6700	3.3200	3.4500	-16.465%	137	3,917	-26.377%
2026-04-14	4.1500	4.4700	4.1100	4.1300	-11.752%	38	3,900	-38.499%
2026-04-13	5.1500	5.1500	4.6800	4.6800	-5.455%	142	3,906	-45.726%
2026-04-10	4.4500	5.0500	4.4500	4.9500	+18.421%	509	3,801	-48.687%
2026-04-09	4.6000	4.6000	4.1100	4.1800	-8.132%	834	3,320	-39.234%
2026-04-08	4.1500	4.7200	4.1500	4.5500	-7.143%	178	2,557	-44.176%
2026-04-07	4.3500	5.1500	4.3500	4.9000	+16.667%	1,481	2,682	-48.163%
2026-04-06	4.2500	4.2600	4.0900	4.2000	+1.205%	66	2,488	-39.524%
2026-04-02	4.5000	4.6600	4.1500	4.1500	+4.271%	117	2,458	-38.795%
2026-04-01	3.5000	4.0000	3.4000	3.9800	+110.582%	1,629	2,458	-36.181%
2026-03-31	2.1200	2.1200	1.8900	1.8900	-22.541%	273	1,328	+34.392%
2026-03-30	2.2400	2.4500	2.1600	2.4400	+2.954%	310	1,095	+4.098%
2026-03-27	2.2100	2.3700	2.2100	2.3700	+16.176%	81	1,004	+7.173%
2026-03-26	1.8800	2.1300	1.8600	2.0400	+13.966%	79	945	+24.510%
2026-03-25	1.7800	1.8500	1.7800	1.7900	+3.468%	78	918	+41.899%
2026-03-24	1.7300	1.7300	1.7300	1.7300	-8.466%	2	913	+46.821%
2026-03-23	2.1400	2.1400	1.6300	1.8900	-11.682%	141	912	+34.392%
2026-03-20	1.9500	2.1400	1.9500	2.1400	+13.228%	3	864	+18.692%
2026-03-19	2.0400	2.0400	1.8900	1.8900	-1.047%	28	863	+34.392%
2026-03-18	1.7500	1.9100	1.7400	1.9100	+29.054%	156	843	+32.984%
2026-03-17	1.4900	1.5100	1.4800	1.4800	-21.693%	33	775	+71.622%
2026-03-13	1.7700	1.8900	1.7700	1.8900	+5.587%	209	764	+34.392%
2026-03-12	1.5400	1.7900	1.5400	1.7900	+20.946%	112	622	+41.899%
2026-03-11	1.2200	1.5400	1.2200	1.4800	+7.246%	56	512	+71.622%
2026-03-10	1.5200	1.5200	1.2700	1.3800	-9.211%	93	479	+84.058%
2026-03-09	1.4600	1.5200	1.4600	1.5200	+21.600%	41	429	+67.105%
2026-03-06	1.2500	1.2500	1.2500	1.2500	-0.794%	1	395	+103.200%
2026-03-05	1.1500	1.2600	1.1500	1.2600	+23.529%	3	395	+101.587%
2026-03-04	1.0000	1.0200	0.9500	1.0200	+45.714%	8	395	+149.020%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+1.449%	1	388	+262.857%
2026-02-24	0.6900	0.6900	0.6900	0.6900	+4.545%	1	388	+268.116%
2026-02-20	0.6600	0.6600	0.6600	0.6600	-2.941%	1	387	+284.848%
2026-02-19	0.6800	0.6800	0.6800	0.6800	+6.250%	1	387	+273.529%
2026-02-18	0.6400	0.6400	0.6400	0.6400	-23.810%	5	388	+296.875%
2026-02-12	0.8400	0.8400	0.8400	0.8400	+16.667%	2	388	+202.381%
2026-02-06	0.7200	0.7200	0.7200	0.7200	-10.000%	1	389	+252.778%
2026-01-29	0.8000	0.8000	0.8000	0.8000	+6.667%	2	388	+217.500%
2026-01-27	0.7400	0.7500	0.7300	0.7500	+10.294%	3	389	+238.667%
2026-01-23	0.7400	0.7400	0.6800	0.6800	+11.475%	205	391	+273.529%
2026-01-22	0.6100	0.6100	0.6100	0.6100	-23.750%	1	199	+316.393%
2026-01-20	0.7400	0.8000	0.7400	0.8000	+45.455%	3	199	+217.500%
2026-01-16	0.5500	0.5500	0.5500	0.5500	-23.611%	5	193	+361.818%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-4.000%	1	193	+252.778%
2026-01-08	0.7500	0.7500	0.7500	0.7500	-11.765%	10	192	+238.667%
2026-01-07	0.8100	0.8500	0.8100	0.8500	+3.659%	20	182	+198.824%
2026-01-06	0.7800	0.8200	0.7800	0.8200	+7.895%	2	167	+209.756%
2026-01-05	0.7600	0.7600	0.7600	0.7600	-12.644%	1	166	+234.211%
2026-01-02	0.8800	0.8800	0.8700	0.8700	+2.353%	12	166	+191.954%
2025-12-31	0.8200	0.9500	0.8200	0.8500	-4.494%	26	164	+198.824%
2025-12-29	0.8900	0.8900	0.8900	0.8900	-8.247%	2	164	+185.393%
2025-12-26	1.0800	1.0800	0.9700	0.9700	-1.020%	28	162	+161.856%
2025-12-24	0.9600	0.9800	0.9600	0.9800	-21.600%	22	185	+159.184%
2025-12-23	1.2300	1.2500	1.2000	1.2500	0.000%	82	185	+103.200%
2025-12-22	1.2000	1.2500	1.2000	1.2500	+3.306%	40	109	+103.200%
2025-12-19	1.2600	1.2600	1.1500	1.2100	+34.444%	58	79	+109.917%
2025-12-16	0.9000	0.9000	0.9000	0.9000	-18.182%	20	21	+182.222%
2025-12-04	1.1000	1.1000	1.1000	1.1000	0.000%	1	1	+130.909%