Dark

NKE20260717P55
NKE Jul 17 2026 55.00 Put (NKE260717P00055000)
option OPRA

EOD

Jul 1, 2026

13.30-5.674%(-0.80)3,260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.1300	13.3000	12.4600	13.3000	-5.674%	3,260	688	0.000%
2026-06-30	13.7500	14.1000	13.7500	14.1000	+2.174%	11	4,193	-5.674%
2026-06-29	14.1200	14.1200	13.8000	13.8000	0.000%	6	4,285	-3.623%
2026-06-26	14.5000	14.5000	13.8000	13.8000	-0.648%	5	4,280	-3.623%
2026-06-25	13.7000	13.8900	13.7000	13.8900	+4.830%	4	4,281	-4.248%
2026-06-24	13.2000	13.5000	13.1300	13.2500	+5.662%	18	4,986	+0.377%
2026-06-23	12.2000	12.6500	12.2000	12.5400	+6.091%	128	4,992	+6.061%
2026-06-22	11.5000	11.8500	11.4500	11.8200	+18.437%	10	5,074	+12.521%
2026-06-18	10.0400	10.1900	9.9800	9.9800	+1.837%	11	5,037	+33.267%
2026-06-17	9.6000	9.8000	9.6000	9.8000	-0.204%	45	5,037	+35.714%
2026-06-16	9.8100	9.8200	9.8100	9.8200	-1.108%	2	5,037	+35.438%
2026-06-15	9.9300	9.9300	9.9300	9.9300	-2.264%	5	5,039	+33.938%
2026-06-12	10.1600	10.1600	10.1600	10.1600	+0.894%	2	5,039	+30.906%
2026-06-11	10.6900	10.6900	10.0000	10.0700	-10.489%	9	5,039	+32.075%
2026-06-10	10.8000	11.2500	10.8000	11.2500	+1.078%	11	5,039	+18.222%
2026-06-09	10.6500	11.1300	10.6500	11.1300	-7.558%	13	5,050	+19.497%
2026-06-05	12.0100	12.4000	11.8400	12.0400	+0.333%	12	5,063	+10.465%
2026-06-04	11.1500	12.0000	11.1500	12.0000	+0.418%	59	5,069	+10.833%
2026-06-03	11.9500	11.9500	11.9500	11.9500	+2.137%	6	5,110	+11.297%
2026-06-02	11.3300	11.7000	11.3300	11.7000	+20.370%	41	5,110	+13.675%
2026-06-01	9.8500	9.8500	9.4500	9.7200	+2.101%	72	5,107	+36.831%
2026-05-29	9.3500	9.5400	9.3500	9.5200	+9.425%	22	5,109	+39.706%
2026-05-28	9.9800	9.9800	8.7000	8.7000	-10.769%	39	5,089	+52.874%
2026-05-27	9.8500	10.0000	9.7500	9.7500	-12.004%	3	5,065	+36.410%
2026-05-26	11.0800	11.0800	11.0800	11.0800	-4.483%	1	5,065	+20.036%
2026-05-20	11.6000	11.6000	11.6000	11.6000	-9.516%	20	5,065	+14.655%
2026-05-19	13.1200	13.1200	12.8200	12.8200	-3.609%	6	5,061	+3.744%
2026-05-18	13.7200	13.7200	13.3000	13.3000	-1.481%	3	5,061	0.000%
2026-05-14	13.2500	13.5000	13.2300	13.5000	0.000%	19	5,061	-1.481%
2026-05-13	13.3500	13.5000	13.3500	13.5000	+4.086%	3	5,076	-1.481%
2026-05-12	12.9700	12.9700	12.9700	12.9700	-0.231%	2	5,076	+2.544%
2026-05-11	12.9000	13.0000	12.9000	13.0000	+14.943%	33	5,076	+2.308%
2026-05-07	11.3300	11.3300	11.3100	11.3100	-10.945%	7	5,077	+17.595%
2026-05-05	12.6300	12.7000	12.6300	12.7000	+3.673%	3	5,078	+4.724%
2026-05-04	11.5500	12.2500	11.5500	12.2500	+9.571%	4	5,076	+8.571%
2026-05-01	11.1800	11.1800	11.1800	11.1800	-5.093%	1	5,077	+18.962%
2026-04-30	11.7700	11.7800	11.7700	11.7800	+5.179%	16	5,077	+12.903%
2026-04-29	11.5500	11.5500	11.2000	11.2000	+4.186%	2	5,071	+18.750%
2026-04-27	10.7500	10.7500	10.7500	10.7500	+0.280%	10	5,072	+23.721%
2026-04-24	10.7200	10.7200	10.7200	10.7200	-0.741%	1	5,079	+24.067%
2026-04-23	10.8000	10.8000	10.8000	10.8000	+7.892%	1	5,078	+23.148%
2026-04-22	10.0000	10.0100	10.0000	10.0100	+4.271%	2	5,078	+32.867%
2026-04-21	9.6000	9.6000	9.6000	9.6000	-3.030%	1	5,076	+38.542%
2026-04-17	9.5800	9.9000	9.5800	9.9000	+0.304%	18	5,076	+34.343%
2026-04-16	9.9000	9.9000	9.8700	9.8700	-5.096%	6	5,070	+34.752%
2026-04-15	11.0000	11.0000	10.4000	10.4000	-11.111%	5	5,065	+27.885%
2026-04-14	11.7000	11.7000	11.7000	11.7000	-7.437%	2	5,064	+13.675%
2026-04-13	13.1000	13.1300	12.6400	12.6400	+2.764%	3	5,064	+5.222%
2026-04-10	12.2200	12.3700	12.2200	12.3000	+1.235%	36	5,064	+8.130%
2026-04-09	12.3200	12.3200	12.1500	12.1500	0.000%	2	5,094	+9.465%
2026-04-08	12.2400	12.2400	11.9300	12.1500	-4.331%	14	5,095	+9.465%
2026-04-07	12.8000	12.8000	12.6800	12.7000	+9.483%	46	5,101	+4.724%
2026-04-06	12.0500	12.0500	11.6000	11.6000	-1.444%	8	5,100	+14.655%
2026-04-02	11.8000	11.8000	11.7700	11.7700	+7.489%	11	5,090	+12.999%
2026-04-01	9.6000	10.9800	9.6000	10.9500	+80.395%	208	5,090	+21.461%
2026-03-31	6.5000	6.5000	6.0500	6.0700	-13.286%	16	5,016	+119.110%
2026-03-30	6.7500	7.0500	6.4900	7.0000	0.000%	64	5,020	+90.000%
2026-03-27	6.6000	7.0000	6.6000	7.0000	+8.192%	38	5,042	+90.000%
2026-03-26	6.3100	6.5000	6.3100	6.4700	+11.552%	16	5,032	+105.564%
2026-03-25	5.6000	6.0500	5.6000	5.8000	+0.870%	22	5,024	+129.310%
2026-03-24	5.8400	5.8400	5.5300	5.7500	-11.538%	5	5,022	+131.304%
2026-03-20	6.0200	6.5000	6.0200	6.5000	+10.169%	19	5,021	+104.615%
2026-03-19	6.2500	6.2500	5.9000	5.9000	0.000%	312	5,015	+125.424%
2026-03-18	5.1900	5.9200	5.1900	5.9000	+18.000%	118	5,098	+125.424%
2026-03-17	4.8500	5.0000	4.8500	5.0000	-4.762%	44	5,059	+166.000%
2026-03-16	5.7500	5.7500	5.1600	5.2500	-9.483%	113	5,056	+153.333%
2026-03-13	5.7200	5.9000	5.6500	5.8000	+4.505%	97	5,039	+129.310%
2026-03-12	5.0500	5.6500	5.0000	5.5500	+11.000%	323	4,984	+139.640%
2026-03-11	4.3500	5.0000	4.3500	5.0000	+9.890%	227	4,908	+166.000%
2026-03-10	4.7100	4.7100	4.4500	4.5500	-7.143%	80	4,837	+192.308%
2026-03-09	4.9200	5.1000	4.7800	4.9000	+13.426%	112	4,758	+171.429%
2026-03-06	4.3400	4.4100	4.3000	4.3200	+2.857%	41	4,715	+207.870%
2026-03-05	4.0500	4.2000	4.0000	4.2000	+15.068%	11	4,707	+216.667%
2026-03-04	3.6000	3.6700	3.5500	3.6500	+5.491%	16	4,702	+264.384%
2026-03-03	3.6000	3.9500	3.4500	3.4600	+18.493%	365	4,689	+284.393%
2026-03-02	3.2000	3.2000	2.9200	2.9200	+1.742%	13	4,572	+355.479%
2026-02-27	2.7400	2.8700	2.7400	2.8700	+18.107%	2	4,570	+363.415%
2026-02-25	2.4300	2.4300	2.4300	2.4300	-2.410%	1	4,568	+447.325%
2026-02-24	2.4100	2.5000	2.4100	2.4900	-13.240%	706	4,568	+434.137%
2026-02-23	2.7000	2.8800	2.7000	2.8700	+34.112%	104	4,316	+363.415%
2026-02-20	2.1400	2.1400	2.1400	2.1400	-0.926%	1	4,288	+521.495%
2026-02-18	2.1700	2.1800	2.0900	2.1600	-12.551%	531	4,788	+515.741%
2026-02-17	2.5000	2.7600	2.4700	2.4700	-9.524%	25	4,808	+438.462%
2026-02-13	2.7300	2.7300	2.7200	2.7300	-10.492%	70	4,842	+387.179%
2026-02-12	2.8200	3.0500	2.8200	3.0500	+2.007%	20	4,842	+336.066%
2026-02-11	2.9900	2.9900	2.9900	2.9900	+13.688%	11	4,852	+344.816%
2026-02-10	2.6100	2.6300	2.5000	2.6300	-2.952%	22	4,842	+405.703%
2026-02-09	2.7100	2.7100	2.7100	2.7100	+3.042%	1	4,833	+390.775%
2026-02-06	2.6300	2.6300	2.6300	2.6300	-12.333%	1	4,834	+405.703%
2026-02-05	2.5000	3.0000	2.5000	3.0000	+12.360%	31	4,834	+343.333%
2026-02-04	2.9500	2.9500	2.6700	2.6700	-17.846%	14	4,820	+398.127%
2026-02-03	3.1600	3.3400	3.1500	3.2500	+12.457%	15	4,820	+309.231%
2026-02-02	3.0500	3.0500	2.8700	2.8900	-5.556%	363	5,014	+360.208%
2026-01-30	2.9700	3.2000	2.9700	3.0600	+10.469%	29	4,815	+334.641%
2026-01-29	3.0000	3.0300	2.7700	2.7700	-3.819%	45	4,799	+380.144%
2026-01-28	2.8200	2.8800	2.8200	2.8800	+5.109%	11	4,793	+361.806%
2026-01-27	2.6700	2.7400	2.6300	2.7400	+12.295%	8	4,782	+385.401%
2026-01-21	2.4500	2.5600	2.4400	2.4400	-9.630%	129	4,782	+445.082%
2026-01-20	2.6700	2.7000	2.5600	2.7000	+9.312%	30	4,695	+392.593%
2026-01-16	2.5000	2.5000	2.4700	2.4700	-5.000%	3	4,688	+438.462%
2026-01-14	2.3100	2.6000	2.3100	2.6000	+19.816%	2	4,688	+411.538%
2026-01-13	2.1800	2.1800	2.1700	2.1700	-5.652%	13	4,688	+512.903%
2026-01-09	2.2500	2.6000	2.2500	2.3000	-2.954%	85	4,701	+478.261%
2026-01-08	3.1300	3.1300	2.3700	2.3700	-19.932%	23	4,683	+461.181%
2026-01-07	2.5100	2.9600	2.5100	2.9600	+20.816%	6	4,684	+349.324%
2026-01-06	2.9300	2.9300	2.4500	2.4500	-5.405%	2	4,678	+442.857%
2026-01-05	2.5000	2.5900	2.5000	2.5900	-11.301%	41	4,717	+413.514%
2026-01-02	3.0000	3.0000	2.9100	2.9200	+12.308%	72	4,717	+355.479%
2025-12-31	2.9000	3.0500	2.6000	2.6000	-18.750%	22	4,643	+411.538%
2025-12-30	3.1000	3.2000	3.1000	3.2000	-1.538%	157	4,643	+315.625%
2025-12-29	3.2000	3.2500	3.2000	3.2500	-2.402%	55	4,536	+309.231%
2025-12-26	3.2500	3.3900	3.2500	3.3300	-0.597%	25	4,535	+299.399%
2025-12-24	3.6000	3.6000	3.2700	3.3500	-21.176%	29	4,517	+297.015%
2025-12-23	4.1000	4.2500	4.1000	4.2500	+8.974%	34	4,517	+212.941%
2025-12-22	3.9000	4.2300	3.9000	3.9000	-2.500%	774	4,484	+241.026%
2025-12-19	4.1500	4.1500	3.6900	4.0000	+44.928%	1,531	3,780	+232.500%
2025-12-18	2.5600	2.9000	2.5400	2.7600	+4.151%	684	2,377	+381.884%
2025-12-17	2.5000	2.6500	2.5000	2.6500	+9.053%	310	1,695	+401.887%
2025-12-16	2.3500	2.6100	2.3500	2.4300	-18.456%	1,455	1,385	+447.325%
2025-12-10	3.1000	3.1500	2.9800	2.9800	-12.353%	277	283	+346.309%
2025-12-09	3.4000	3.4000	3.4000	3.4000	+9.677%	11	11	+291.176%
2025-12-04	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+329.032%