Dark

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

EOD

Jul 1, 2026

1.50-45.848%(-1.27)3,905

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2400	2.4500	1.5000	1.5000	-45.848%	3,905	15,179	0.000%
2026-06-30	2.8000	2.8000	2.5000	2.7700	+4.135%	7,310	14,002	-45.848%
2026-06-29	2.5300	2.7400	2.5300	2.6600	-7.639%	216	9,414	-43.609%
2026-06-26	3.0400	3.0500	2.5500	2.8800	-0.346%	115	9,314	-47.917%
2026-06-25	2.4000	2.9500	2.4000	2.8900	+21.429%	120	9,314	-48.097%
2026-06-24	2.3600	2.5700	2.3000	2.3800	+13.333%	186	9,306	-36.975%
2026-06-23	2.1600	2.2900	2.1000	2.1000	+2.941%	53	9,216	-28.571%
2026-06-22	1.8200	2.0500	1.8200	2.0400	+7.368%	106	9,209	-26.471%
2026-06-17	1.5800	1.9000	1.4800	1.9000	+23.377%	76	9,187	-21.053%
2026-06-16	1.5100	1.5700	1.4900	1.5400	-4.938%	116	9,187	-2.597%
2026-06-15	1.4600	1.6200	1.4600	1.6200	-2.410%	61	8,832	-7.407%
2026-06-12	1.5500	1.7500	1.5500	1.6600	-7.263%	323	8,832	-9.639%
2026-06-11	2.0300	2.0300	1.7900	1.7900	-14.762%	363	8,832	-16.201%
2026-06-10	2.2000	2.2100	2.0400	2.1000	+7.143%	231	8,536	-28.571%
2026-06-09	2.1800	2.1800	1.8600	1.9600	-16.596%	527	8,251	-23.469%
2026-06-08	2.4000	2.4400	2.3400	2.3500	-8.560%	794	8,033	-36.170%
2026-06-05	2.5000	2.6000	2.3600	2.5700	+4.472%	87	8,030	-41.634%
2026-06-04	2.2600	2.5000	2.2500	2.4600	+3.361%	67	7,996	-39.024%
2026-06-03	2.4700	2.4800	2.3800	2.3800	-2.857%	221	7,986	-36.975%
2026-06-02	2.0200	2.4600	2.0200	2.4500	+37.640%	478	8,110	-38.776%
2026-06-01	2.0000	2.0000	1.7500	1.7800	-0.559%	85	8,380	-15.730%
2026-05-29	1.2400	1.7900	1.2400	1.7900	+17.763%	193	8,433	-16.201%
2026-05-28	1.8000	1.8000	1.4900	1.5200	-23.618%	157	8,426	-1.316%
2026-05-27	2.1100	2.1100	1.8600	1.9900	-13.478%	212	8,421	-24.623%
2026-05-26	2.3700	2.4600	2.3000	2.3000	-5.350%	142	8,398	-34.783%
2026-05-22	2.4300	2.6300	2.4300	2.4300	-9.665%	143	8,374	-38.272%
2026-05-21	2.8000	2.8000	2.6900	2.6900	+0.749%	14	8,401	-44.238%
2026-05-20	3.1800	3.3100	2.6200	2.6700	-15.773%	162	8,401	-43.820%
2026-05-19	3.0500	3.2100	2.9500	3.1700	+2.258%	62	8,434	-52.681%
2026-05-18	3.5000	3.5000	3.0500	3.1000	-7.463%	126	8,434	-51.613%
2026-05-15	3.3500	3.3500	3.0200	3.3500	+3.077%	1,607	8,434	-55.224%
2026-05-14	3.0600	3.3000	3.0600	3.2500	+3.175%	185	6,866	-53.846%
2026-05-13	3.3000	3.3600	3.1200	3.1500	0.000%	132	6,881	-52.381%
2026-05-12	3.1800	3.3300	3.1300	3.1500	-1.563%	194	6,881	-52.381%
2026-05-11	2.9100	3.2000	2.8500	3.2000	+25.490%	191	6,881	-53.125%
2026-05-08	2.5500	2.5500	2.5500	2.5500	+2.000%	2	6,844	-41.176%
2026-05-07	2.5300	2.5800	2.4800	2.5000	-8.759%	53	6,846	-40.000%
2026-05-06	2.8400	2.8600	2.7400	2.7400	-8.667%	38	6,847	-45.255%
2026-05-05	3.0700	3.1000	2.9700	3.0000	0.000%	585	6,848	-50.000%
2026-05-04	2.5900	3.0000	2.5900	3.0000	+15.385%	65	6,793	-50.000%
2026-05-01	2.4900	2.6000	2.4600	2.6000	0.000%	77	6,850	-42.308%
2026-04-30	2.6500	2.8600	2.6000	2.6000	-1.887%	63	6,850	-42.308%
2026-04-29	2.5000	2.6500	2.5000	2.6500	+6.426%	28	6,877	-43.396%
2026-04-28	2.4000	2.5000	2.4000	2.4900	+0.403%	38	6,876	-39.759%
2026-04-27	2.4400	2.4800	2.3400	2.4800	-2.745%	726	6,868	-39.516%
2026-04-24	2.4700	2.5500	2.3600	2.5500	+3.659%	1,848	7,345	-41.176%
2026-04-23	2.2300	2.6100	2.2300	2.4600	+12.844%	122	8,341	-39.024%
2026-04-22	2.0300	2.1800	2.0300	2.1800	+11.224%	45	8,344	-31.193%
2026-04-21	1.9700	2.0600	1.9400	1.9600	-9.677%	67	8,388	-23.469%
2026-04-20	2.1700	2.1700	2.1700	2.1700	+0.930%	1	8,388	-30.876%
2026-04-17	2.1500	2.2000	2.1000	2.1500	-7.725%	189	8,387	-30.233%
2026-04-16	2.2700	2.3300	2.2100	2.3300	-1.271%	51	8,441	-35.622%
2026-04-15	2.2100	2.5000	2.2100	2.3600	-16.608%	40	8,480	-36.441%
2026-04-14	3.0100	3.0500	2.8300	2.8300	-12.923%	39	8,483	-46.996%
2026-04-13	3.3500	3.4400	3.2500	3.2500	-2.985%	188	8,491	-53.846%
2026-04-10	2.9700	3.3500	2.9700	3.3500	+16.725%	37	8,382	-55.224%
2026-04-09	3.1600	3.2300	2.8000	2.8700	-8.889%	84	8,381	-47.735%
2026-04-08	2.9100	3.2500	2.8300	3.1500	-7.353%	5,324	8,320	-52.381%
2026-04-07	3.1000	3.4700	3.1000	3.4000	+20.996%	1,423	4,385	-55.882%
2026-04-06	2.8700	2.9800	2.8100	2.8100	-1.404%	825	3,123	-46.619%
2026-04-02	2.9200	3.1500	2.8300	2.8500	+6.742%	1,644	1,271	-47.368%
2026-04-01	2.5000	2.7000	2.3300	2.6700	+90.714%	456	1,271	-43.820%
2026-03-31	1.5400	1.5400	1.4000	1.4000	-18.129%	52	1,005	+7.143%
2026-03-30	1.6100	1.7100	1.5800	1.7100	+0.588%	785	1,003	-12.281%
2026-03-27	1.6000	1.7000	1.5800	1.7000	+10.390%	173	273	-11.765%
2026-03-26	1.2800	1.5500	1.2800	1.5400	+11.594%	13	198	-2.597%
2026-03-25	1.3800	1.3800	1.3800	1.3800	+7.812%	1	195	+8.696%
2026-03-24	1.2300	1.2800	1.2300	1.2800	-8.571%	2	195	+17.188%
2026-03-23	1.3100	1.4000	1.3100	1.4000	-12.500%	6	195	+7.143%
2026-03-20	1.4500	1.6000	1.4500	1.6000	+15.108%	24	190	-6.250%
2026-03-19	1.3900	1.3900	1.3900	1.3900	+9.449%	3	185	+7.914%
2026-03-18	1.2700	1.2700	1.2700	1.2700	+13.393%	1	185	+18.110%
2026-03-17	1.1200	1.1200	1.1200	1.1200	-6.667%	1	185	+33.929%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+9.091%	1	185	+25.000%
2026-03-12	1.1300	1.1300	1.1000	1.1000	+7.843%	2	185	+36.364%
2026-03-11	1.0200	1.0200	1.0200	1.0200	0.000%	1	185	+47.059%
2026-03-09	1.0400	1.0400	1.0200	1.0200	+17.241%	9	184	+47.059%
2026-03-06	0.8700	0.9000	0.8700	0.8700	+10.127%	3	184	+72.414%
2026-03-05	0.7900	0.7900	0.7900	0.7900	+2.597%	1	183	+89.873%
2026-03-03	0.7700	0.7700	0.7700	0.7700	-9.412%	1	182	+94.805%
2026-03-02	0.7500	0.8500	0.7500	0.8500	+54.545%	8	181	+76.471%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-8.333%	5	173	+172.727%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	17	173	+150.000%
2026-02-09	0.6200	0.6200	0.6000	0.6000	+39.535%	2	156	+150.000%
2026-01-29	0.4300	0.4300	0.4300	0.4300	-18.868%	1	156	+248.837%
2026-01-20	0.5300	0.5300	0.5300	0.5300	-7.018%	1	156	+183.019%
2026-01-13	0.5700	0.5700	0.5700	0.5700	-9.524%	3	155	+163.158%
2026-01-07	0.6300	0.6300	0.6300	0.6300	-17.105%	8	152	+138.095%
2025-12-29	0.7600	0.7600	0.7600	0.7600	+2.703%	1	144	+97.368%
2025-12-24	0.7200	0.7400	0.7200	0.7400	-12.941%	9	144	+102.703%
2025-12-23	0.8500	0.8500	0.8500	0.8500	+1.190%	1	144	+76.471%
2025-12-22	0.8500	0.8500	0.8400	0.8400	-1.176%	21	144	+78.571%
2025-12-19	0.8600	1.0000	0.7900	0.8500	-6.593%	72	124	+76.471%
2025-12-04	0.9100	0.9100	0.9100	0.9100	-28.906%	5	58	+64.835%
2025-12-02	1.2800	1.2800	1.2800	1.2800	+21.905%	1	53	+17.188%
2025-11-14	1.2500	1.2500	1.0100	1.0500	-23.913%	14	54	+42.857%
2025-11-07	1.3800	1.3800	1.3800	1.3800	+7.812%	10	50	+8.696%
2025-11-06	1.2800	1.2800	1.2800	1.2800	-4.478%	1	52	+17.188%
2025-11-05	1.3400	1.3400	1.3400	1.3400	+11.667%	1	52	+11.940%
2025-11-03	1.2000	1.2000	1.2000	1.2000	+14.286%	10	42	+25.000%
2025-10-31	1.0500	1.0500	1.0500	1.0500	-3.670%	1	42	+42.857%
2025-10-30	1.0900	1.0900	1.0900	1.0900	+55.714%	1	41	+37.615%
2025-10-03	0.7000	0.7000	0.7000	0.7000	+45.833%	1	41	+114.286%
2025-10-02	0.4800	0.4800	0.4800	0.4800	-40.000%	1	41	+212.500%
2025-10-01	0.8000	0.8000	0.8000	0.8000	-5.882%	1	41	+87.500%
2025-09-29	0.8500	0.8500	0.8500	0.8500	+6.250%	10	40	+76.471%
2025-09-16	0.8000	0.8000	0.8000	0.8000	+3.896%	1	30	+87.500%
2025-09-05	0.7700	0.7700	0.7700	0.7700	+8.451%	3	29	+94.805%
2025-08-28	0.7100	0.7100	0.7100	0.7100	+18.333%	2	29	+111.268%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	27	+150.000%
2025-08-19	0.7000	0.7000	0.7000	0.7000	+6,900.000%	1	26	+114.286%
2025-07-28	0.0100	0.0100	0.0100	0.0100	-98.889%	5	25	+14,900.000%
2025-07-22	0.9000	0.9000	0.9000	0.9000	-18.182%	1	26	+66.667%
2025-06-27	1.6100	1.6100	1.1000	1.1000	-45.274%	2	26	+36.364%
2025-06-25	1.9700	2.0100	1.9700	2.0100	-5.189%	21	27	-25.373%
2025-06-16	2.1200	2.1200	2.1200	2.1200	+0.952%	5	7	-29.245%
2025-06-12	1.9300	2.1000	1.9300	2.1000	+11.111%	2	2	-28.571%
2025-06-10	1.8900	1.8900	1.8900	1.8900	-15.625%	1	2	-20.635%
2025-05-30	2.2400	2.2400	2.2400	2.2400	0.000%	2	1	-33.036%