Dark

NKE20260821P45
NKE Aug 21 2026 45.00 Put (NKE260821P00045000)
option OPRA

EOD

Aug 17, 2026

5.84+37.089%(+1.58)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.7800	6.1400	4.5000	5.8400	+37.089%	175	5,309	0.000%
2026-08-14	3.8800	4.2600	3.8000	4.2600	+10.938%	121	9,749	+37.089%
2026-08-13	4.3500	4.4000	3.7700	3.8400	-11.521%	129	9,802	+52.083%
2026-08-12	4.2300	4.4200	4.1000	4.3400	+12.435%	133	9,910	+34.562%
2026-08-11	3.9600	4.2500	3.6400	3.8600	+22.540%	484	9,926	+51.295%
2026-08-10	3.7500	3.8700	3.1500	3.1500	-12.011%	40	10,096	+85.397%
2026-08-07	3.2700	3.6000	3.2600	3.5800	+6.866%	19	10,107	+63.128%
2026-08-06	3.1000	3.3500	2.8000	3.3500	+15.917%	33	10,103	+74.328%
2026-08-05	3.7000	3.7000	2.8900	2.8900	-24.543%	135	10,099	+102.076%
2026-08-04	4.1200	4.1200	3.3800	3.8300	+21.975%	20	10,027	+52.480%
2026-08-03	2.7900	3.2500	2.7900	3.1400	-13.260%	17	10,034	+85.987%
2026-07-31	3.5000	3.6200	3.4200	3.6200	+10.703%	7	10,038	+61.326%
2026-07-30	3.4800	4.0200	3.2700	3.2700	+27.734%	58	10,040	+78.593%
2026-07-29	3.0500	3.0500	2.5000	2.5600	-8.897%	36	10,045	+128.125%
2026-07-28	3.0000	3.0000	2.6200	2.8100	-18.314%	22	10,050	+107.829%
2026-07-27	3.8200	3.8200	3.4400	3.4400	-5.495%	13	10,055	+69.767%
2026-07-24	3.9500	4.2300	3.6400	3.6400	-18.202%	9	10,058	+60.440%
2026-07-23	3.8400	4.6000	3.8400	4.4500	+27.143%	62	10,060	+31.236%
2026-07-22	3.1000	3.6700	3.1000	3.5000	+25.448%	13	10,061	+66.857%
2026-07-21	2.8500	2.9200	2.7900	2.7900	-0.357%	218	10,065	+109.319%
2026-07-20	2.6200	3.0900	2.6200	2.8000	+6.061%	43	10,247	+108.571%
2026-07-17	2.2500	2.6400	1.9000	2.6400	+23.364%	453	10,240	+121.212%
2026-07-16	2.9100	2.9100	2.0700	2.1400	-31.410%	467	10,191	+172.897%
2026-07-15	3.0200	3.2500	2.7600	3.1200	+9.859%	70	10,007	+87.179%
2026-07-14	2.5400	3.3500	2.5400	2.8400	+10.078%	68	9,982	+105.634%
2026-07-13	2.3600	2.6200	2.0900	2.5800	+11.207%	590	10,002	+126.357%
2026-07-10	2.7800	2.7900	2.1600	2.3200	-30.330%	3,584	9,883	+151.724%
2026-07-09	3.5500	3.6500	3.1400	3.3300	+2.147%	78	7,722	+75.375%
2026-07-08	3.5500	3.7000	3.0500	3.2600	+5.844%	88	7,780	+79.141%
2026-07-07	2.6300	3.1700	2.6300	3.0800	+2.667%	392	7,781	+89.610%
2026-07-06	2.8100	3.8500	2.8100	3.0000	+9.890%	211	7,598	+94.667%
2026-07-02	2.7900	2.9300	2.3200	2.7300	-14.688%	1,818	7,403	+113.919%
2026-07-01	4.5000	5.3600	3.2000	3.2000	-38.697%	1,047	7,403	+82.500%
2026-06-30	5.0800	5.2200	4.9000	5.2200	+2.153%	220	7,051	+11.877%
2026-06-29	5.0100	5.1900	4.8500	5.1100	-1.731%	48	7,041	+14.286%
2026-06-26	5.8000	5.8000	5.0300	5.2000	-4.412%	16	7,022	+12.308%
2026-06-25	4.8300	5.6000	4.7500	5.4400	+14.526%	189	7,015	+7.353%
2026-06-24	3.3000	5.1000	3.3000	4.7500	+10.465%	20	6,912	+22.947%
2026-06-23	4.2000	4.4500	4.1400	4.3000	+4.878%	54	6,899	+35.814%
2026-06-22	3.6500	4.1000	3.4000	4.1000	+28.125%	157	6,894	+42.439%
2026-06-18	3.4000	3.4000	3.0500	3.2000	-12.329%	22	6,827	+82.500%
2026-06-17	3.0900	3.6500	2.9200	3.6500	+17.742%	43	6,827	+60.000%
2026-06-16	2.8500	3.1000	2.8500	3.1000	-1.587%	127	6,827	+88.387%
2026-06-15	2.9200	3.2100	2.9200	3.1500	-5.970%	974	5,869	+85.397%
2026-06-12	3.1000	3.4000	3.1000	3.3500	+8.065%	187	5,869	+74.328%
2026-06-11	3.7000	3.7000	3.1000	3.1000	-20.513%	183	5,869	+88.387%
2026-06-10	4.0500	4.2500	3.8000	3.9000	+5.405%	30	5,749	+49.744%
2026-06-09	3.5200	3.9000	3.4900	3.7000	-15.718%	75	5,731	+57.838%
2026-06-08	4.5200	4.5200	4.1800	4.3900	-2.444%	321	5,667	+33.030%
2026-06-05	4.2800	4.5500	4.2400	4.5000	+1.124%	14	5,481	+29.778%
2026-06-04	3.9800	4.5000	3.8000	4.4500	+3.488%	110	5,471	+31.236%
2026-06-03	4.4000	4.4000	4.3000	4.3000	-1.149%	79	5,366	+35.814%
2026-06-02	3.9500	4.3500	3.9000	4.3500	+31.420%	240	5,288	+34.253%
2026-06-01	3.2400	3.3500	3.1800	3.3100	+1.846%	141	5,122	+76.435%
2026-05-29	2.9500	3.3000	2.9500	3.2500	+16.906%	217	5,040	+79.692%
2026-05-28	3.2500	3.2500	2.7800	2.7800	-20.115%	532	4,895	+110.072%
2026-05-27	3.6500	3.7000	3.3000	3.4800	-14.914%	414	4,657	+67.816%
2026-05-26	4.0700	4.2900	4.0400	4.0900	-1.446%	642	4,349	+42.787%
2026-05-22	4.2300	4.3000	4.1500	4.1500	-4.598%	170	3,838	+40.723%
2026-05-21	4.8000	4.8000	4.1900	4.3500	-3.761%	388	3,775	+34.253%
2026-05-20	5.4500	5.4500	4.4500	4.5200	-16.296%	245	3,775	+29.204%
2026-05-19	5.0100	5.4000	5.0100	5.4000	+3.846%	136	3,655	+8.148%
2026-05-18	5.8500	5.8500	5.2000	5.2000	-5.109%	38	3,655	+12.308%
2026-05-15	5.4000	5.4800	5.2500	5.4800	+0.735%	9	3,655	+6.569%
2026-05-14	5.2100	5.4400	5.2100	5.4400	+0.741%	7	3,654	+7.353%
2026-05-13	5.6000	5.6000	5.4000	5.4000	+1.887%	24	3,649	+8.148%
2026-05-12	5.4500	5.4500	5.3000	5.3000	-1.852%	21	3,649	+10.189%
2026-05-11	5.1000	5.4000	5.1000	5.4000	+20.536%	454	3,649	+8.148%
2026-05-08	4.3500	4.4800	4.2500	4.4800	+3.704%	376	3,497	+30.357%
2026-05-07	4.3500	4.3700	4.2500	4.3200	-6.087%	60	3,350	+35.185%
2026-05-06	4.5500	4.8500	4.1500	4.6000	-8.184%	9	3,334	+26.957%
2026-05-05	5.0700	5.2100	5.0100	5.0100	+1.008%	293	3,328	+16.567%
2026-05-04	4.6500	4.9600	4.6500	4.9600	+12.472%	11	3,039	+17.742%
2026-05-01	4.3600	4.4500	4.2800	4.4100	+2.320%	9	3,030	+32.426%
2026-04-30	5.1500	5.1500	4.2500	4.3100	-3.146%	93	3,030	+35.499%
2026-04-29	4.3200	4.5000	4.3200	4.4500	+7.229%	53	2,998	+31.236%
2026-04-28	4.2000	4.2000	4.1500	4.1500	0.000%	53	2,973	+40.723%
2026-04-27	4.0200	4.2000	4.0100	4.1500	-3.488%	141	2,921	+40.723%
2026-04-24	4.1800	4.3000	4.1000	4.3000	+1.176%	170	2,786	+35.814%
2026-04-23	3.9000	4.2500	3.9000	4.2500	+12.137%	6	2,713	+37.412%
2026-04-22	3.3500	3.7900	3.2500	3.7900	+12.463%	146	2,712	+54.090%
2026-04-21	3.5500	3.5500	3.3700	3.3700	-5.070%	1,257	1,332	+73.294%
2026-04-20	3.6300	3.7000	3.5500	3.5500	-3.794%	20	1,332	+64.507%
2026-04-17	3.6500	3.6900	3.6000	3.6900	+1.096%	1,275	1,320	+58.266%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-6.888%	3	55	+60.000%
2026-04-15	4.0400	4.0400	3.9200	3.9200	-18.333%	35	52	+48.980%
2026-04-14	5.0000	5.0000	4.8000	4.8000	-8.571%	7	42	+21.667%
2026-04-13	5.4400	5.4400	5.1500	5.2500	-0.943%	9	37	+11.238%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+12.766%	1	30	+10.189%
2026-04-09	5.0600	5.0600	4.7000	4.7000	-8.023%	11	29	+24.255%
2026-04-08	4.5000	5.1100	4.5000	5.1100	-6.752%	4	19	+14.286%
2026-04-07	6.5000	6.5000	5.1700	5.4800	0.000%	22	16	+6.569%