Dark

NKE20260821P40
NKE Aug 21 2026 40.00 Put (NKE260821P00040000)
option OPRA

EOD

Aug 17, 2026

1.14+280.000%(+0.84)6,806

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4700	1.3400	0.3400	1.1400	+280.000%	6,806	24,566	0.000%
2026-08-14	0.2900	0.3700	0.2600	0.3000	+7.143%	3,931	23,194	+280.000%
2026-08-13	0.4700	0.5300	0.2500	0.2800	-50.000%	1,434	21,699	+307.143%
2026-08-12	0.4000	0.5800	0.4000	0.5600	+51.351%	3,994	21,673	+103.571%
2026-08-11	0.4700	0.5600	0.3500	0.3700	+37.037%	3,765	19,827	+208.108%
2026-08-10	0.3300	0.5200	0.2600	0.2700	-30.769%	906	17,982	+322.222%
2026-08-07	0.3900	0.4000	0.2900	0.3900	-7.143%	310	17,409	+192.308%
2026-08-06	0.3800	0.4600	0.3200	0.4200	+7.692%	618	17,346	+171.429%
2026-08-05	0.6500	0.7000	0.3900	0.3900	-40.909%	706	17,216	+192.308%
2026-08-04	0.7200	0.8700	0.5400	0.6600	+60.976%	685	17,199	+72.727%
2026-08-03	0.4900	0.5600	0.3500	0.4100	-37.879%	311	17,087	+178.049%
2026-07-31	0.6800	0.7100	0.5800	0.6600	+17.857%	357	17,064	+72.727%
2026-07-30	0.7500	0.8500	0.5600	0.5600	+21.739%	1,251	17,387	+103.571%
2026-07-29	0.5600	0.5600	0.3600	0.4600	-4.167%	571	17,227	+147.826%
2026-07-28	0.7500	0.7500	0.4700	0.4800	-39.241%	325	17,294	+137.500%
2026-07-27	0.7400	0.9100	0.6500	0.7900	-9.195%	158	17,218	+44.304%
2026-07-24	1.2000	1.2000	0.7900	0.8700	-30.400%	332	17,187	+31.034%
2026-07-23	0.9800	1.2900	0.9000	1.2500	+47.059%	5,487	17,300	-8.800%
2026-07-22	0.6600	1.0200	0.6600	0.8500	+30.769%	735	12,779	+34.118%
2026-07-21	0.6500	0.6500	0.5500	0.6500	+6.557%	1,378	12,621	+75.385%
2026-07-20	0.5700	0.7300	0.5500	0.6100	+7.018%	1,243	11,464	+86.885%
2026-07-17	0.4400	0.5900	0.3600	0.5700	+26.667%	579	10,498	+100.000%
2026-07-16	0.5600	0.5600	0.4300	0.4500	-39.189%	1,261	10,248	+153.333%
2026-07-15	0.5600	0.8200	0.5600	0.7400	+1.370%	710	9,228	+54.054%
2026-07-14	0.5800	0.8500	0.5500	0.7300	+23.729%	850	8,715	+56.164%
2026-07-13	0.4800	0.6000	0.4600	0.5900	+5.357%	1,449	8,350	+93.220%
2026-07-10	0.7800	0.7800	0.4700	0.5600	-35.632%	732	7,324	+103.571%
2026-07-09	0.8700	1.0400	0.8300	0.8700	-4.396%	236	7,089	+31.034%
2026-07-08	0.9900	1.0800	0.8000	0.9100	+21.333%	842	7,076	+25.275%
2026-07-07	0.7100	0.8600	0.6800	0.7500	-7.407%	1,137	6,813	+52.000%
2026-07-06	0.7400	1.2000	0.7000	0.8100	+2.532%	653	6,078	+40.741%
2026-07-02	0.7900	0.8500	0.5800	0.7900	-15.054%	1,327	5,275	+44.304%
2026-07-01	1.2400	2.0500	0.9200	0.9300	-58.667%	1,909	5,275	+22.581%
2026-06-30	2.0100	2.2600	1.9800	2.2500	+5.634%	2,295	4,798	-49.333%
2026-06-29	2.1500	2.3000	2.0400	2.1300	-7.391%	397	3,588	-46.479%
2026-06-26	2.6500	2.6500	2.0500	2.3000	-0.433%	257	3,498	-50.435%
2026-06-25	2.0000	2.4500	1.9700	2.3100	+20.313%	257	3,503	-50.649%
2026-06-24	1.9000	2.1000	1.8300	1.9200	+5.495%	266	3,402	-40.625%
2026-06-23	1.7600	1.8600	1.6300	1.8200	+13.043%	412	3,278	-37.363%
2026-06-22	1.4000	1.6300	1.3500	1.6100	+30.894%	147	3,133	-29.193%
2026-06-18	1.4100	1.4100	1.1600	1.2300	-13.986%	93	2,953	-7.317%
2026-06-17	1.2600	1.4300	1.0700	1.4300	+19.167%	38	2,953	-20.280%
2026-06-16	1.1600	1.2000	1.1100	1.2000	0.000%	810	2,953	-5.000%
2026-06-15	1.2500	1.2500	1.1500	1.2000	-11.765%	70	2,205	-5.000%
2026-06-12	1.2300	1.3600	1.2300	1.3600	+0.741%	155	2,205	-16.176%
2026-06-11	1.4700	1.6200	1.3500	1.3500	-20.118%	12	2,205	-15.556%
2026-06-10	1.6500	1.7100	1.6100	1.6900	+4.969%	77	2,208	-32.544%
2026-06-09	1.9300	1.9300	1.5000	1.6100	-14.815%	91	2,148	-29.193%
2026-06-08	2.1000	2.1000	1.8600	1.8900	-10.427%	80	2,152	-39.683%
2026-06-05	2.0500	2.1100	2.0500	2.1100	+10.471%	109	2,130	-45.972%
2026-06-04	1.7300	2.0300	1.7300	1.9100	-4.975%	79	2,027	-40.314%
2026-06-03	1.9600	2.0800	1.9600	2.0100	-1.471%	79	1,967	-43.284%
2026-06-02	1.4500	2.0400	1.4500	2.0400	+43.662%	375	1,971	-44.118%
2026-06-01	1.3900	1.5100	1.3800	1.4200	+2.899%	51	1,713	-19.718%
2026-05-29	1.2700	1.3900	1.2500	1.3800	+16.949%	68	1,687	-17.391%
2026-05-28	1.3500	1.3500	1.1700	1.1800	-25.786%	65	1,680	-3.390%
2026-05-27	1.6400	1.6400	1.4300	1.5900	-17.617%	80	1,667	-28.302%
2026-05-26	1.8800	1.9800	1.8500	1.9300	0.000%	21	1,649	-40.933%
2026-05-22	1.9400	2.0400	1.9300	1.9300	-4.455%	52	1,649	-40.933%
2026-05-21	2.3800	2.3800	2.0200	2.0200	-7.763%	23	1,646	-43.564%
2026-05-20	2.7900	2.7900	2.1800	2.1900	-17.045%	137	1,646	-47.945%
2026-05-19	2.7600	2.8200	2.5300	2.6400	+1.931%	137	1,424	-56.818%
2026-05-18	2.9500	3.0000	2.5900	2.5900	-8.803%	238	1,424	-55.985%
2026-05-15	2.8800	2.8800	2.6000	2.8400	+3.273%	222	1,424	-59.859%
2026-05-14	2.7300	2.8200	2.7300	2.7500	+3.774%	91	1,053	-58.545%
2026-05-13	2.8000	2.8600	2.6500	2.6500	-1.852%	207	853	-56.981%
2026-05-12	2.7900	2.7900	2.6900	2.7000	-0.735%	57	853	-57.778%
2026-05-11	2.1700	2.7200	2.1700	2.7200	+21.973%	12	853	-58.088%
2026-05-08	2.1100	2.2600	2.1100	2.2300	+6.699%	433	848	-48.879%
2026-05-07	2.1200	2.1200	2.0300	2.0900	-10.300%	46	645	-45.455%
2026-05-06	2.3900	2.3900	2.3200	2.3300	-8.627%	126	610	-51.073%
2026-05-05	2.6300	2.6300	2.5500	2.5500	+2.000%	4	511	-55.294%
2026-05-04	2.2000	2.5000	2.2000	2.5000	+17.371%	40	507	-54.400%
2026-05-01	2.1000	2.1400	2.1000	2.1300	-1.389%	6	475	-46.479%
2026-04-30	2.1300	2.1600	2.1100	2.1600	-3.571%	92	475	-47.222%
2026-04-29	2.2000	2.2700	2.2000	2.2400	+6.161%	38	457	-49.107%
2026-04-27	1.9500	2.1400	1.9500	2.1100	+2.427%	185	427	-45.972%
2026-04-24	2.0500	2.0600	1.9500	2.0600	-1.905%	26	290	-44.660%
2026-04-23	1.8300	2.1000	1.8300	2.1000	+14.754%	58	272	-45.714%
2026-04-22	1.8400	1.8400	1.8200	1.8300	+10.241%	56	217	-37.705%
2026-04-21	1.6100	1.6600	1.5900	1.6600	-5.682%	22	284	-31.325%
2026-04-20	1.8000	1.8000	1.7200	1.7600	0.000%	25	284	-35.227%
2026-04-17	1.6700	1.7900	1.6100	1.7600	-8.333%	78	269	-35.227%
2026-04-16	1.8500	1.9300	1.8200	1.9200	-4.950%	71	197	-40.625%
2026-04-15	2.1000	2.1000	1.9800	2.0200	-17.551%	56	133	-43.564%
2026-04-14	2.4900	2.4900	2.4500	2.4500	-10.909%	31	80	-53.469%
2026-04-13	2.8600	2.8600	2.7500	2.7500	-4.514%	7	56	-58.545%
2026-04-10	2.5000	2.8800	2.4900	2.8800	+21.519%	27	49	-60.417%
2026-04-09	2.4800	2.4800	2.3200	2.3700	-11.236%	12	23	-51.899%
2026-04-08	2.5700	2.6700	2.5700	2.6700	-8.874%	15	17	-57.303%
2026-04-07	2.7000	2.9300	2.7000	2.9300	0.000%	13	13	-61.092%