Dark

NKE20260918P40
NKE Sep 18 2026 40.00 Put (NKE260918P00040000)
option OPRA

EOD

Aug 18, 2026

1.63-25.909%(-0.57)3,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.9800	2.0800	1.3500	1.6300	-25.909%	3,178	121,818	0.000%
2026-08-17	1.5800	2.3600	1.4000	2.2000	+61.765%	3,338	120,465	-25.909%
2026-08-14	1.3600	1.4600	1.2500	1.3600	+0.741%	4,574	120,595	+19.853%
2026-08-13	1.4500	1.5000	1.1800	1.3500	-15.094%	5,727	119,695	+20.741%
2026-08-12	1.3000	1.5900	1.2900	1.5900	+24.219%	1,308	116,743	+2.516%
2026-08-11	1.4000	1.5400	1.2200	1.2800	+16.364%	3,162	115,870	+27.344%
2026-08-10	1.1900	1.4600	1.0900	1.1000	-14.729%	492	113,919	+48.182%
2026-08-07	1.2500	1.2900	1.0900	1.2900	+3.200%	1,017	113,691	+26.357%
2026-08-06	1.2200	1.3000	1.0900	1.2500	+4.167%	451	112,877	+30.400%
2026-08-05	1.5200	1.5700	1.2000	1.2000	-21.569%	1,553	112,683	+35.833%
2026-08-04	1.5800	1.7500	1.3100	1.5300	+31.897%	1,392	111,401	+6.536%
2026-08-03	1.4000	1.4000	1.0700	1.1600	-18.881%	88,190	110,912	+40.517%
2026-07-31	1.4100	1.5500	1.4000	1.4300	+5.147%	9,101	22,898	+13.986%
2026-07-30	1.5000	1.7300	1.3500	1.3600	+27.103%	674	19,531	+19.853%
2026-07-29	1.1800	1.3000	1.0000	1.0700	-7.759%	173	19,305	+52.336%
2026-07-28	1.2800	1.2900	1.1200	1.1600	-30.120%	233	19,388	+40.517%
2026-07-27	1.4000	1.6600	1.4000	1.6600	-1.190%	534	19,373	-1.807%
2026-07-24	1.8800	2.0000	1.5600	1.6800	-16.000%	517	19,258	-2.976%
2026-07-23	1.7300	2.1000	1.6800	2.0000	+29.032%	709	18,881	-18.500%
2026-07-22	1.3300	1.7700	1.3300	1.5500	+19.231%	817	18,634	+5.161%
2026-07-21	1.3000	1.3200	1.1400	1.3000	+2.362%	531	18,425	+25.385%
2026-07-20	1.1800	1.3900	1.1300	1.2700	+5.833%	1,826	18,083	+28.346%
2026-07-17	0.9900	1.2000	0.8700	1.2000	+20.000%	268	16,503	+35.833%
2026-07-16	1.2000	1.2000	0.9300	1.0000	-28.058%	166	16,634	+63.000%
2026-07-15	1.3200	1.4000	1.2000	1.3900	+2.206%	155	16,663	+17.266%
2026-07-14	1.1000	1.4400	1.1000	1.3600	+23.636%	65	16,542	+19.853%
2026-07-13	0.9500	1.1000	0.9500	1.1000	+12.245%	37	16,495	+48.182%
2026-07-10	1.2000	1.2000	0.9500	0.9800	-30.000%	1,427	16,499	+66.327%
2026-07-09	1.5100	1.5700	1.3700	1.4000	-2.778%	24	15,256	+16.429%
2026-07-08	1.5300	1.5300	1.3500	1.4400	+6.667%	127	15,258	+13.194%
2026-07-07	1.2700	1.4000	1.2100	1.3500	+3.053%	43	15,220	+20.741%
2026-07-06	1.2500	1.8000	1.2200	1.3100	+0.769%	288	15,205	+24.427%
2026-07-02	1.4200	1.4200	1.0200	1.3000	-13.333%	137	15,179	+25.385%
2026-07-01	2.2400	2.4500	1.5000	1.5000	-45.848%	3,905	15,179	+8.667%
2026-06-30	2.8000	2.8000	2.5000	2.7700	+4.135%	7,310	14,002	-41.155%
2026-06-29	2.5300	2.7400	2.5300	2.6600	-7.639%	216	9,414	-38.722%
2026-06-26	3.0400	3.0500	2.5500	2.8800	-0.346%	115	9,314	-43.403%
2026-06-25	2.4000	2.9500	2.4000	2.8900	+21.429%	120	9,314	-43.599%
2026-06-24	2.3600	2.5700	2.3000	2.3800	+13.333%	186	9,306	-31.513%
2026-06-23	2.1600	2.2900	2.1000	2.1000	+2.941%	53	9,216	-22.381%
2026-06-22	1.8200	2.0500	1.8200	2.0400	+7.368%	106	9,209	-20.098%
2026-06-17	1.5800	1.9000	1.4800	1.9000	+23.377%	76	9,187	-14.211%
2026-06-16	1.5100	1.5700	1.4900	1.5400	-4.938%	116	9,187	+5.844%
2026-06-15	1.4600	1.6200	1.4600	1.6200	-2.410%	61	8,832	+0.617%
2026-06-12	1.5500	1.7500	1.5500	1.6600	-7.263%	323	8,832	-1.807%
2026-06-11	2.0300	2.0300	1.7900	1.7900	-14.762%	363	8,832	-8.939%
2026-06-10	2.2000	2.2100	2.0400	2.1000	+7.143%	231	8,536	-22.381%
2026-06-09	2.1800	2.1800	1.8600	1.9600	-16.596%	527	8,251	-16.837%
2026-06-08	2.4000	2.4400	2.3400	2.3500	-8.560%	794	8,033	-30.638%
2026-06-05	2.5000	2.6000	2.3600	2.5700	+4.472%	87	8,030	-36.576%
2026-06-04	2.2600	2.5000	2.2500	2.4600	+3.361%	67	7,996	-33.740%
2026-06-03	2.4700	2.4800	2.3800	2.3800	-2.857%	221	7,986	-31.513%
2026-06-02	2.0200	2.4600	2.0200	2.4500	+37.640%	478	8,110	-33.469%
2026-06-01	2.0000	2.0000	1.7500	1.7800	-0.559%	85	8,380	-8.427%
2026-05-29	1.2400	1.7900	1.2400	1.7900	+17.763%	193	8,433	-8.939%
2026-05-28	1.8000	1.8000	1.4900	1.5200	-23.618%	157	8,426	+7.237%
2026-05-27	2.1100	2.1100	1.8600	1.9900	-13.478%	212	8,421	-18.090%
2026-05-26	2.3700	2.4600	2.3000	2.3000	-5.350%	142	8,398	-29.130%
2026-05-22	2.4300	2.6300	2.4300	2.4300	-9.665%	143	8,374	-32.922%
2026-05-21	2.8000	2.8000	2.6900	2.6900	+0.749%	14	8,401	-39.405%
2026-05-20	3.1800	3.3100	2.6200	2.6700	-15.773%	162	8,401	-38.951%
2026-05-19	3.0500	3.2100	2.9500	3.1700	+2.258%	62	8,434	-48.580%
2026-05-18	3.5000	3.5000	3.0500	3.1000	-7.463%	126	8,434	-47.419%
2026-05-15	3.3500	3.3500	3.0200	3.3500	+3.077%	1,607	8,434	-51.343%
2026-05-14	3.0600	3.3000	3.0600	3.2500	+3.175%	185	6,866	-49.846%
2026-05-13	3.3000	3.3600	3.1200	3.1500	0.000%	132	6,881	-48.254%
2026-05-12	3.1800	3.3300	3.1300	3.1500	-1.563%	194	6,881	-48.254%
2026-05-11	2.9100	3.2000	2.8500	3.2000	+25.490%	191	6,881	-49.063%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+2.000%	2	6,844	-36.078%
2026-05-07	2.5300	2.5800	2.4800	2.5000	-8.759%	53	6,846	-34.800%
2026-05-06	2.8400	2.8600	2.7400	2.7400	-8.667%	38	6,847	-40.511%
2026-05-05	3.0700	3.1000	2.9700	3.0000	0.000%	585	6,848	-45.667%
2026-05-04	2.5900	3.0000	2.5900	3.0000	+15.385%	65	6,793	-45.667%
2026-05-01	2.4900	2.6000	2.4600	2.6000	0.000%	77	6,850	-37.308%
2026-04-30	2.6500	2.8600	2.6000	2.6000	-1.887%	63	6,850	-37.308%
2026-04-29	2.5000	2.6500	2.5000	2.6500	+6.426%	28	6,877	-38.491%
2026-04-28	2.4000	2.5000	2.4000	2.4900	+0.403%	38	6,876	-34.538%
2026-04-27	2.4400	2.4800	2.3400	2.4800	-2.745%	726	6,868	-34.274%
2026-04-24	2.4700	2.5500	2.3600	2.5500	+3.659%	1,848	7,345	-36.078%
2026-04-23	2.2300	2.6100	2.2300	2.4600	+12.844%	122	8,341	-33.740%
2026-04-22	2.0300	2.1800	2.0300	2.1800	+11.224%	45	8,344	-25.229%
2026-04-21	1.9700	2.0600	1.9400	1.9600	-9.677%	67	8,388	-16.837%
2026-04-20	2.1700	2.1700	2.1700	2.1700	+0.930%	1	8,388	-24.885%
2026-04-17	2.1500	2.2000	2.1000	2.1500	-7.725%	189	8,387	-24.186%
2026-04-16	2.2700	2.3300	2.2100	2.3300	-1.271%	51	8,441	-30.043%
2026-04-15	2.2100	2.5000	2.2100	2.3600	-16.608%	40	8,480	-30.932%
2026-04-14	3.0100	3.0500	2.8300	2.8300	-12.923%	39	8,483	-42.403%
2026-04-13	3.3500	3.4400	3.2500	3.2500	-2.985%	188	8,491	-49.846%
2026-04-10	2.9700	3.3500	2.9700	3.3500	+16.725%	37	8,382	-51.343%
2026-04-09	3.1600	3.2300	2.8000	2.8700	-8.889%	84	8,381	-43.206%
2026-04-08	2.9100	3.2500	2.8300	3.1500	-7.353%	5,324	8,320	-48.254%
2026-04-07	3.1000	3.4700	3.1000	3.4000	+20.996%	1,423	4,385	-52.059%
2026-04-06	2.8700	2.9800	2.8100	2.8100	-1.404%	825	3,123	-41.993%
2026-04-02	2.9200	3.1500	2.8300	2.8500	+6.742%	1,644	1,271	-42.807%
2026-04-01	2.5000	2.7000	2.3300	2.6700	+90.714%	456	1,271	-38.951%
2026-03-31	1.5400	1.5400	1.4000	1.4000	-18.129%	52	1,005	+16.429%
2026-03-30	1.6100	1.7100	1.5800	1.7100	+0.588%	785	1,003	-4.678%
2026-03-27	1.6000	1.7000	1.5800	1.7000	+10.390%	173	273	-4.118%
2026-03-26	1.2800	1.5500	1.2800	1.5400	+11.594%	13	198	+5.844%
2026-03-25	1.3800	1.3800	1.3800	1.3800	+7.812%	1	195	+18.116%
2026-03-24	1.2300	1.2800	1.2300	1.2800	-8.571%	2	195	+27.344%
2026-03-23	1.3100	1.4000	1.3100	1.4000	-12.500%	6	195	+16.429%
2026-03-20	1.4500	1.6000	1.4500	1.6000	+15.108%	24	190	+1.875%
2026-03-19	1.3900	1.3900	1.3900	1.3900	+9.449%	3	185	+17.266%
2026-03-18	1.2700	1.2700	1.2700	1.2700	+13.393%	1	185	+28.346%
2026-03-17	1.1200	1.1200	1.1200	1.1200	-6.667%	1	185	+45.536%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+9.091%	1	185	+35.833%
2026-03-12	1.1300	1.1300	1.1000	1.1000	+7.843%	2	185	+48.182%
2026-03-11	1.0200	1.0200	1.0200	1.0200	0.000%	1	185	+59.804%
2026-03-09	1.0400	1.0400	1.0200	1.0200	+17.241%	9	184	+59.804%
2026-03-06	0.8700	0.9000	0.8700	0.8700	+10.127%	3	184	+87.356%
2026-03-05	0.7900	0.7900	0.7900	0.7900	+2.597%	1	183	+106.329%
2026-03-03	0.7700	0.7700	0.7700	0.7700	-9.412%	1	182	+111.688%
2026-03-02	0.7500	0.8500	0.7500	0.8500	+54.545%	8	181	+91.765%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-8.333%	5	173	+196.364%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	17	173	+171.667%
2026-02-09	0.6200	0.6200	0.6000	0.6000	+39.535%	2	156	+171.667%
2026-01-29	0.4300	0.4300	0.4300	0.4300	-18.868%	1	156	+279.070%
2026-01-20	0.5300	0.5300	0.5300	0.5300	-7.018%	1	156	+207.547%
2026-01-13	0.5700	0.5700	0.5700	0.5700	-9.524%	3	155	+185.965%
2026-01-07	0.6300	0.6300	0.6300	0.6300	-17.105%	8	152	+158.730%
2025-12-29	0.7600	0.7600	0.7600	0.7600	+2.703%	1	144	+114.474%
2025-12-24	0.7200	0.7400	0.7200	0.7400	-12.941%	9	144	+120.270%
2025-12-23	0.8500	0.8500	0.8500	0.8500	+1.190%	1	144	+91.765%
2025-12-22	0.8500	0.8500	0.8400	0.8400	-1.176%	21	144	+94.048%
2025-12-19	0.8600	1.0000	0.7900	0.8500	-6.593%	72	124	+91.765%
2025-12-04	0.9100	0.9100	0.9100	0.9100	-28.906%	5	58	+79.121%
2025-12-02	1.2800	1.2800	1.2800	1.2800	+21.905%	1	53	+27.344%
2025-11-14	1.2500	1.2500	1.0100	1.0500	-23.913%	14	54	+55.238%
2025-11-07	1.3800	1.3800	1.3800	1.3800	+7.812%	10	50	+18.116%
2025-11-06	1.2800	1.2800	1.2800	1.2800	-4.478%	1	52	+27.344%
2025-11-05	1.3400	1.3400	1.3400	1.3400	+11.667%	1	52	+21.642%
2025-11-03	1.2000	1.2000	1.2000	1.2000	+14.286%	10	42	+35.833%
2025-10-31	1.0500	1.0500	1.0500	1.0500	-3.670%	1	42	+55.238%
2025-10-30	1.0900	1.0900	1.0900	1.0900	+55.714%	1	41	+49.541%
2025-10-03	0.7000	0.7000	0.7000	0.7000	+45.833%	1	41	+132.857%
2025-10-02	0.4800	0.4800	0.4800	0.4800	-40.000%	1	41	+239.583%
2025-10-01	0.8000	0.8000	0.8000	0.8000	-5.882%	1	41	+103.750%
2025-09-29	0.8500	0.8500	0.8500	0.8500	+6.250%	10	40	+91.765%
2025-09-16	0.8000	0.8000	0.8000	0.8000	+3.896%	1	30	+103.750%
2025-09-05	0.7700	0.7700	0.7700	0.7700	+8.451%	3	29	+111.688%
2025-08-28	0.7100	0.7100	0.7100	0.7100	+18.333%	2	29	+129.577%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	27	+171.667%
2025-08-19	0.7000	0.7000	0.7000	0.7000	+6,900.000%	1	26	+132.857%
2025-07-28	0.0100	0.0100	0.0100	0.0100	-98.889%	5	25	+16,200.000%
2025-07-22	0.9000	0.9000	0.9000	0.9000	-18.182%	1	26	+81.111%
2025-06-27	1.6100	1.6100	1.1000	1.1000	-45.274%	2	26	+48.182%
2025-06-25	1.9700	2.0100	1.9700	2.0100	-5.189%	21	27	-18.905%
2025-06-16	2.1200	2.1200	2.1200	2.1200	+0.952%	5	7	-23.113%
2025-06-12	1.9300	2.1000	1.9300	2.1000	+11.111%	2	2	-22.381%
2025-06-10	1.8900	1.8900	1.8900	1.8900	-15.625%	1	2	-13.757%
2025-05-30	2.2400	2.2400	2.2400	2.2400	0.000%	2	1	-27.232%