Dark

NKE20260717P50
NKE Jul 17 2026 50.00 Put (NKE260717P00050000)
option OPRA

EOD

Jul 1, 2026

7.00-22.992%(-2.09)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1800	9.9000	7.0000	7.0000	-22.992%	241	4,364	0.000%
2026-06-30	9.0300	9.1900	8.7000	9.0900	+5.330%	184	4,523	-22.992%
2026-06-29	9.1100	9.2200	8.6300	8.6300	-2.154%	81	4,809	-18.888%
2026-06-26	9.8800	9.9200	8.8200	8.8200	-6.170%	131	4,858	-20.635%
2026-06-25	9.0500	9.7000	8.4000	9.4000	+11.905%	73	4,903	-25.532%
2026-06-24	8.4900	8.9900	8.3000	8.4000	+12.000%	73	4,964	-16.667%
2026-06-23	7.5500	7.7800	7.5000	7.5000	+6.838%	12	5,016	-6.667%
2026-06-22	6.6700	7.0500	6.6700	7.0200	+17.983%	10	5,021	-0.285%
2026-06-18	6.4500	6.4500	5.6500	5.9500	-7.752%	25	4,999	+17.647%
2026-06-17	5.7200	6.4500	5.5000	6.4500	+13.158%	32	4,999	+8.527%
2026-06-16	5.4700	5.7200	5.4700	5.7000	-2.730%	145	4,999	+22.807%
2026-06-15	5.7700	5.8600	5.4200	5.8600	+0.171%	20	4,822	+19.454%
2026-06-12	5.8000	5.9000	5.6800	5.8500	-3.146%	29	4,822	+19.658%
2026-06-11	6.3000	6.4200	6.0400	6.0400	-11.176%	11	4,822	+15.894%
2026-06-10	6.7500	6.8000	6.7000	6.8000	+6.583%	84	4,817	+2.941%
2026-06-09	7.4300	7.4300	6.2000	6.3800	-13.900%	179	4,783	+9.718%
2026-06-08	7.9000	7.9100	7.4100	7.4100	-3.766%	7	4,749	-5.533%
2026-06-05	7.6300	7.8700	7.5700	7.7000	+2.122%	60	4,744	-9.091%
2026-06-04	7.3000	7.5400	7.3000	7.5400	+0.266%	16	4,756	-7.162%
2026-06-03	7.3000	7.5700	7.0500	7.5200	+1.622%	124	4,741	-6.915%
2026-06-02	6.4500	7.4000	6.4500	7.4000	+28.696%	146	4,717	-5.405%
2026-06-01	6.0100	6.0100	5.5200	5.7500	+1.411%	133	4,623	+21.739%
2026-05-29	5.3000	5.6700	5.3000	5.6700	+13.400%	162	4,652	+23.457%
2026-05-28	5.8800	5.8800	4.9500	5.0000	-16.248%	78	4,598	+40.000%
2026-05-27	6.1500	6.1500	5.6000	5.9700	-10.896%	40	4,582	+17.253%
2026-05-26	6.6900	7.0900	6.6900	6.7000	-5.367%	14	4,564	+4.478%
2026-05-22	7.1400	7.1400	7.0800	7.0800	-1.117%	3	4,560	-1.130%
2026-05-21	7.7100	7.7100	7.1600	7.1600	-3.243%	9	4,561	-2.235%
2026-05-20	8.8200	8.8200	7.2600	7.4000	-11.164%	28	4,561	-5.405%
2026-05-19	8.5500	8.5500	8.3000	8.3300	-3.364%	27	4,559	-15.966%
2026-05-18	9.3000	9.3000	8.5500	8.6200	-0.347%	34	4,559	-18.794%
2026-05-15	8.6500	8.6500	8.6500	8.6500	-2.260%	1	4,559	-19.075%
2026-05-14	8.8500	8.8500	8.5500	8.8500	+4.734%	47	4,567	-20.904%
2026-05-13	8.9800	8.9800	8.4500	8.4500	-1.400%	43	4,573	-17.160%
2026-05-12	8.7000	8.8600	8.5700	8.5700	+1.061%	46	4,573	-18.320%
2026-05-11	8.2000	8.4800	8.1500	8.4800	+16.484%	86	4,573	-17.453%
2026-05-08	7.2800	7.2800	7.2800	7.2800	-0.274%	10	4,448	-3.846%
2026-05-07	7.3500	7.3500	7.0500	7.3000	-6.888%	208	4,438	-4.110%
2026-05-06	7.8600	7.9500	7.7800	7.8400	-4.390%	148	4,345	-10.714%
2026-05-05	8.2500	8.4500	8.1100	8.2000	+2.628%	25	4,340	-14.634%
2026-05-04	7.3500	7.9900	7.3500	7.9900	+11.437%	41	4,337	-12.390%
2026-05-01	6.9700	7.2000	6.9700	7.1700	+1.991%	6	4,292	-2.371%
2026-04-30	7.6000	7.6000	7.0300	7.0300	-0.846%	17	4,292	-0.427%
2026-04-29	6.9400	7.2500	6.9400	7.0900	+4.418%	3	4,275	-1.269%
2026-04-28	6.9500	6.9500	6.7000	6.7900	+1.042%	7	4,275	+3.093%
2026-04-27	6.7300	6.7300	6.7200	6.7200	-4.000%	2	4,274	+4.167%
2026-04-24	6.6000	7.0000	6.5200	7.0000	+2.941%	30	4,273	0.000%
2026-04-23	6.7000	7.1000	6.7000	6.8000	+9.325%	5	4,253	+2.941%
2026-04-22	5.8500	6.2200	5.6500	6.2200	+6.873%	10	4,249	+12.540%
2026-04-21	5.5000	6.0000	5.4800	5.8200	-2.185%	130	4,161	+20.275%
2026-04-20	6.1000	6.1000	5.9000	5.9500	-0.833%	547	4,161	+17.647%
2026-04-17	5.8000	6.1000	5.7500	6.0000	-2.913%	43	3,705	+16.667%
2026-04-16	6.0000	6.2100	5.9100	6.1800	-1.905%	65	3,701	+13.269%
2026-04-15	6.5000	6.6000	6.2000	6.3000	-15.209%	37	3,662	+11.111%
2026-04-14	7.7000	7.8500	7.4200	7.4300	-9.939%	37	3,668	-5.787%
2026-04-13	8.7500	8.7500	8.1700	8.2500	-0.960%	22	3,668	-15.152%
2026-04-10	8.0500	8.3300	7.8100	8.3300	+12.568%	14	3,668	-15.966%
2026-04-09	8.1500	8.1500	7.3300	7.4000	-9.091%	41	3,665	-5.405%
2026-04-08	7.5400	8.1800	7.5000	8.1400	-5.896%	22	3,637	-14.005%
2026-04-07	8.3200	8.6500	8.3200	8.6500	+16.577%	8	3,638	-19.075%
2026-04-06	7.3000	7.6900	7.3000	7.4200	+0.815%	35	3,637	-5.660%
2026-04-02	7.7500	8.0000	7.3000	7.3600	+4.694%	161	3,691	-4.891%
2026-04-01	6.3200	7.1000	6.2000	7.0300	+95.278%	591	3,691	-0.427%
2026-03-31	3.9500	4.0000	3.5500	3.6000	-17.431%	92	3,776	+94.444%
2026-03-30	3.9200	4.4000	3.9200	4.3600	+1.395%	133	3,691	+60.550%
2026-03-27	4.0000	4.3000	4.0000	4.3000	+10.256%	62	3,565	+62.791%
2026-03-26	3.3000	3.9000	3.3000	3.9000	+13.043%	29	3,530	+79.487%
2026-03-25	3.4500	3.5500	3.4000	3.4500	+3.604%	145	3,510	+102.899%
2026-03-24	3.3500	3.3500	3.3300	3.3300	-3.478%	11	3,381	+110.210%
2026-03-23	3.4800	3.6500	3.2000	3.4500	-13.750%	149	3,375	+102.899%
2026-03-20	3.5700	4.0000	3.5700	4.0000	+9.589%	11	3,310	+75.000%
2026-03-19	3.6700	3.7500	3.5500	3.6500	+2.817%	145	3,303	+91.781%
2026-03-18	3.2800	3.5500	3.2800	3.5500	+22.414%	23	3,272	+97.183%
2026-03-17	2.8700	2.9000	2.8300	2.9000	-6.149%	51	3,284	+141.379%
2026-03-16	3.3500	3.3500	3.0900	3.0900	-14.167%	8	3,257	+126.537%
2026-03-13	3.4000	3.6000	3.3000	3.6000	+5.882%	187	3,257	+94.444%
2026-03-12	3.0700	3.4000	3.0700	3.4000	+18.056%	153	3,086	+105.882%
2026-03-11	2.3500	2.9100	2.3500	2.8800	+9.091%	25	2,974	+143.056%
2026-03-10	2.5900	2.6400	2.5900	2.6400	-1.493%	2	2,952	+165.152%
2026-03-09	2.9500	2.9500	2.6800	2.6800	+8.943%	47	2,950	+161.194%
2026-03-06	2.4600	2.6000	2.4000	2.4600	+5.128%	80	2,904	+184.553%
2026-03-05	2.1500	2.3500	2.1500	2.3400	+11.429%	29	2,865	+199.145%
2026-03-04	1.9800	2.1000	1.9800	2.1000	+9.375%	13	2,842	+233.333%
2026-03-03	2.0500	2.1100	1.9200	1.9200	+14.970%	41	2,836	+264.583%
2026-03-02	1.7700	1.7700	1.6400	1.6700	+29.457%	334	2,829	+319.162%
2026-02-26	1.3300	1.3300	1.2500	1.2900	-16.774%	23	2,659	+442.636%
2026-02-23	1.5000	1.5500	1.5000	1.5500	+29.167%	4	2,658	+351.613%
2026-02-20	1.1000	1.3200	1.1000	1.2000	-7.692%	18	2,656	+483.333%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+11.111%	2	2,642	+438.462%
2026-02-18	1.1700	1.1700	1.1700	1.1700	-19.863%	2	2,642	+498.291%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-4.575%	1	2,642	+379.452%
2026-02-13	1.6700	1.6700	1.5200	1.5300	-17.297%	22	2,635	+357.516%
2026-02-12	1.5800	1.8500	1.5800	1.8500	+17.089%	58	2,635	+278.378%
2026-02-11	1.6300	1.6500	1.5700	1.5800	+10.490%	46	2,588	+343.038%
2026-02-09	1.4300	1.4300	1.4300	1.4300	+0.704%	1	2,586	+389.510%
2026-02-06	1.5800	1.5800	1.4200	1.4200	+2.158%	14	2,585	+392.958%
2026-02-05	1.3900	1.3900	1.3900	1.3900	-23.626%	2	2,573	+403.597%
2026-02-03	1.6000	1.8900	1.6000	1.8200	+13.750%	115	2,573	+284.615%
2026-02-02	1.7100	1.7100	1.5800	1.6000	-7.514%	74	2,486	+337.500%
2026-01-30	1.6800	1.7500	1.6600	1.7300	+10.191%	527	2,457	+304.624%
2026-01-29	1.6500	1.6500	1.5200	1.5700	+0.641%	563	2,424	+345.860%
2026-01-28	1.5600	1.5600	1.5600	1.5600	+4.698%	40	2,394	+348.718%
2026-01-27	1.4500	1.4900	1.4500	1.4900	+24.167%	6	2,394	+369.799%
2026-01-26	1.2000	1.2000	1.2000	1.2000	-7.692%	1	2,388	+483.333%
2026-01-21	1.3600	1.3600	1.3000	1.3000	-14.474%	32	2,389	+438.462%
2026-01-20	1.4700	1.5200	1.4700	1.5200	+13.433%	28	2,411	+360.526%
2026-01-16	1.3400	1.3400	1.3400	1.3400	+4.688%	1	2,420	+422.388%
2026-01-15	1.2800	1.2800	1.2800	1.2800	-1.538%	1	2,420	+446.875%
2026-01-14	1.2500	1.3000	1.2500	1.3000	+4.839%	7	2,420	+438.462%
2026-01-13	1.2400	1.2400	1.2400	1.2400	-7.463%	5	2,417	+464.516%
2026-01-12	1.2800	1.3400	1.2800	1.3400	-1.471%	14	2,418	+422.388%
2026-01-09	1.3600	1.3600	1.3600	1.3600	+1.493%	20	2,406	+414.706%
2026-01-08	1.5500	1.5500	1.3400	1.3400	-13.548%	6	2,406	+422.388%
2026-01-07	1.3300	1.5500	1.3300	1.5500	+13.139%	47	2,400	+351.613%
2026-01-06	1.4500	1.5700	1.3700	1.3700	+3.008%	615	2,354	+410.949%
2026-01-05	1.3300	1.3300	1.3300	1.3300	-19.394%	1	1,894	+426.316%
2026-01-02	1.4700	1.6500	1.4700	1.6500	+10.000%	36	1,894	+324.242%
2025-12-31	1.6000	1.6000	1.5000	1.5000	-16.667%	9	1,855	+366.667%
2025-12-30	1.8300	1.8300	1.8000	1.8000	-4.255%	8	1,855	+288.889%
2025-12-26	1.8800	1.8800	1.8500	1.8800	+1.622%	24	1,849	+272.340%
2025-12-24	1.9500	1.9500	1.7700	1.8500	-22.917%	22	1,832	+278.378%
2025-12-23	2.4500	2.4500	2.3200	2.4000	0.000%	17	1,832	+191.667%
2025-12-22	2.2300	2.4000	2.2100	2.4000	+4.348%	643	1,820	+191.667%
2025-12-19	2.4000	2.4100	2.1000	2.3000	+41.975%	213	1,188	+204.348%
2025-12-18	1.6100	1.6400	1.6100	1.6200	+7.285%	3	981	+332.099%
2025-12-16	1.5200	1.5200	1.4500	1.5100	-18.817%	771	978	+363.576%
2025-12-10	1.8700	1.8800	1.8600	1.8600	-13.488%	71	207	+276.344%
2025-12-08	2.1500	2.1500	2.1500	2.1500	+1.896%	1	136	+225.581%
2025-11-28	2.0800	2.1200	2.0800	2.1100	0.000%	135	135	+231.754%