Dark

NKE20260918P42.5
NKE Sep 18 2026 42.50 Put (NKE260918P00042500)
option OPRA

EOD

Jul 1, 2026

2.48-39.066%(-1.59)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1700	3.5700	2.4800	2.4800	-39.066%	320	3,823	0.000%
2026-06-30	3.8600	4.0700	3.8400	4.0700	+6.545%	80	3,691	-39.066%
2026-06-29	4.0500	4.2000	3.8200	3.8200	-11.163%	59	3,675	-35.079%
2026-06-26	4.5000	4.5000	3.8500	4.3000	-0.693%	72	3,673	-42.326%
2026-06-25	3.8000	4.3700	3.7500	4.3300	+18.630%	36	3,675	-42.725%
2026-06-24	3.6500	3.8500	3.5500	3.6500	+5.797%	157	3,657	-32.055%
2026-06-23	3.4500	3.4500	3.2000	3.4500	+11.290%	137	3,558	-28.116%
2026-06-22	2.7600	3.1300	2.7600	3.1000	+22.047%	188	3,468	-20.000%
2026-06-18	2.4900	2.5500	2.4900	2.5400	+0.395%	3	3,399	-2.362%
2026-06-17	2.5500	2.5500	2.5100	2.5300	+3.265%	16	3,399	-1.976%
2026-06-16	2.4500	2.4500	2.4500	2.4500	-0.810%	124	3,399	+1.224%
2026-06-15	2.4900	2.4900	2.4300	2.4700	-5.725%	12	3,414	+0.405%
2026-06-12	2.3700	2.6400	2.3700	2.6200	+4.800%	265	3,414	-5.344%
2026-06-11	3.0000	3.0000	2.5000	2.5000	-20.635%	137	3,414	-0.800%
2026-06-10	3.3000	3.3000	3.0500	3.1500	+6.061%	177	3,445	-21.270%
2026-06-09	3.2100	3.2100	2.8300	2.9700	-15.143%	309	3,475	-16.498%
2026-06-08	3.4000	3.5500	3.4000	3.5000	-4.110%	71	3,488	-29.143%
2026-06-05	3.4700	3.8000	3.4700	3.6500	+5.797%	27	3,497	-32.055%
2026-06-04	3.4000	3.5200	3.1500	3.4500	-2.817%	72	3,491	-28.116%
2026-06-03	3.5500	3.5500	3.5500	3.5500	+1.429%	6	3,455	-30.141%
2026-06-02	3.1000	3.5500	3.1000	3.5000	+32.075%	81	3,455	-29.143%
2026-06-01	2.8200	2.8200	2.6200	2.6500	+1.923%	37	3,454	-6.415%
2026-05-29	2.4500	2.6200	2.4200	2.6000	+14.035%	115	3,484	-4.615%
2026-05-28	2.6700	2.6700	2.2600	2.2800	-21.649%	238	3,511	+8.772%
2026-05-27	2.8500	2.9600	2.7400	2.9100	-13.134%	56	3,599	-14.777%
2026-05-26	3.3500	3.5500	3.3500	3.3500	-1.471%	67	3,615	-25.970%
2026-05-22	3.5500	3.5500	3.4000	3.4000	-6.849%	43	3,625	-27.059%
2026-05-21	4.1000	4.1000	3.6500	3.6500	-2.667%	15	3,627	-32.055%
2026-05-20	4.5000	4.5500	3.7000	3.7500	-15.158%	572	3,627	-33.867%
2026-05-19	4.2000	4.4200	4.1000	4.4200	+1.609%	136	3,659	-43.891%
2026-05-18	4.4500	4.6000	4.3000	4.3500	-5.435%	87	3,659	-42.989%
2026-05-15	4.4500	4.6000	4.2600	4.6000	+2.222%	71	3,659	-46.087%
2026-05-14	4.3200	4.5000	4.2800	4.5000	+2.273%	133	3,654	-44.889%
2026-05-13	4.5900	4.6000	4.3500	4.4000	0.000%	157	3,670	-43.636%
2026-05-12	4.4500	4.5500	4.3500	4.4000	0.000%	257	3,670	-43.636%
2026-05-11	3.7000	4.4000	3.7000	4.4000	+18.919%	219	3,670	-43.636%
2026-05-08	3.5500	3.7000	3.4900	3.7000	+5.114%	62	3,743	-32.973%
2026-05-07	3.6000	3.6500	3.4800	3.5200	-6.133%	101	3,802	-29.545%
2026-05-06	3.9000	4.0000	3.7500	3.7500	-9.639%	90	3,830	-33.867%
2026-05-05	4.2000	4.2500	4.0800	4.1500	+1.220%	87	3,838	-40.241%
2026-05-04	3.7200	4.1500	3.6500	4.1000	+17.143%	312	3,844	-39.512%
2026-05-01	3.5100	3.5800	3.4500	3.5000	-2.778%	82	3,870	-29.143%
2026-04-30	3.8000	3.8500	3.6000	3.6000	-2.703%	41	3,870	-31.111%
2026-04-29	3.5700	3.7000	3.4700	3.7000	+6.628%	63	3,863	-32.973%
2026-04-28	3.4000	3.5000	3.3600	3.4700	-1.700%	64	3,847	-28.530%
2026-04-27	3.3500	3.5400	3.3300	3.5300	-1.120%	54	3,844	-29.745%
2026-04-24	3.4500	3.6500	3.4000	3.5700	+3.478%	169	3,842	-30.532%
2026-04-23	3.1500	3.6400	3.1400	3.4500	+14.238%	121	3,818	-28.116%
2026-04-22	2.8500	3.0900	2.8500	3.0200	+5.226%	128	3,809	-17.881%
2026-04-21	2.8400	2.9200	2.7500	2.8700	-1.712%	99	3,759	-13.589%
2026-04-20	3.0700	3.1300	2.9200	2.9200	-2.667%	35	3,759	-15.068%
2026-04-17	2.8000	3.0800	2.8000	3.0000	-6.832%	163	3,759	-17.333%
2026-04-16	3.0000	3.2200	3.0000	3.2200	-2.719%	97	3,764	-22.981%
2026-04-15	3.3500	3.4200	3.2500	3.3100	-17.250%	35	3,773	-25.076%
2026-04-14	4.1000	4.1000	3.9000	4.0000	-6.977%	39	3,784	-38.000%
2026-04-13	4.5000	4.6000	4.3000	4.3000	-4.444%	310	3,772	-42.326%
2026-04-10	3.8700	4.5000	3.8700	4.5000	+15.385%	109	3,492	-44.889%
2026-04-09	4.2000	4.2500	3.9000	3.9000	-8.235%	358	3,395	-36.410%
2026-04-08	3.7500	4.3500	3.7500	4.2500	-7.609%	468	3,076	-41.647%
2026-04-07	4.2800	4.6000	4.2800	4.6000	+17.949%	254	2,830	-46.087%
2026-04-06	3.9500	4.0100	3.8000	3.9000	+1.299%	176	2,790	-36.410%
2026-04-02	4.0700	4.2000	3.8500	3.8500	+5.191%	268	2,673	-35.584%
2026-04-01	3.3500	3.7500	3.2000	3.6600	+78.537%	514	2,673	-32.240%
2026-03-31	2.1000	2.1000	2.0000	2.0500	-11.255%	32	2,497	+20.976%
2026-03-30	2.1600	2.3100	2.1500	2.3100	-1.702%	130	2,508	+7.359%
2026-03-27	2.1600	2.3500	2.1600	2.3500	+14.078%	279	2,431	+5.532%
2026-03-26	1.9100	2.0600	1.9100	2.0600	+7.853%	105	2,154	+20.388%
2026-03-25	1.9000	1.9100	1.9000	1.9100	+5.525%	5	2,081	+29.843%
2026-03-24	1.8500	1.8500	1.8000	1.8100	-4.233%	82	2,081	+37.017%
2026-03-23	1.7700	1.9600	1.7700	1.8900	-13.303%	464	2,058	+31.217%
2026-03-20	1.9200	2.1800	1.9200	2.1800	+11.224%	142	1,671	+13.761%
2026-03-19	1.9900	1.9900	1.9600	1.9600	+8.889%	103	1,529	+26.531%
2026-03-18	1.7400	1.8000	1.7300	1.8000	+19.205%	14	1,426	+37.778%
2026-03-17	1.4900	1.5600	1.4900	1.5100	-7.927%	308	1,417	+64.238%
2026-03-16	1.5900	1.6400	1.5900	1.6400	-11.351%	299	1,127	+51.220%
2026-03-13	1.7000	1.8800	1.6900	1.8500	+7.558%	334	850	+34.054%
2026-03-12	1.6500	1.7200	1.6300	1.7200	+27.407%	322	765	+44.186%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+3.846%	10	752	+83.704%
2026-03-10	1.4000	1.4500	1.2500	1.3000	+6.557%	32	742	+90.769%
2026-03-06	1.2400	1.2400	1.2200	1.2200	+6.087%	419	711	+103.279%
2026-03-05	1.1500	1.1500	1.1500	1.1500	+8.491%	1	292	+115.652%
2026-03-04	1.0500	1.0900	1.0300	1.0600	+24.706%	79	291	+133.962%
2026-02-27	0.8500	0.8500	0.8500	0.8500	+34.921%	10	257	+191.765%
2026-02-24	0.6300	0.6300	0.6300	0.6300	-20.253%	1	264	+293.651%
2026-02-23	0.7900	0.7900	0.7900	0.7900	+8.219%	1	263	+213.924%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-8.750%	40	262	+239.726%
2026-02-09	0.8000	0.8000	0.8000	0.8000	-6.977%	1	222	+210.000%
2026-02-05	0.8200	0.8600	0.8200	0.8600	+7.500%	8	221	+188.372%
2026-02-04	0.8300	0.8300	0.8000	0.8000	-9.091%	8	228	+210.000%
2026-01-28	0.8800	0.8800	0.8800	0.8800	+4.762%	3	236	+181.818%
2026-01-27	0.7400	0.8500	0.7400	0.8400	+18.310%	3	239	+195.238%
2026-01-26	0.7100	0.7100	0.7100	0.7100	-12.346%	1	237	+249.296%
2026-01-20	0.8100	0.8100	0.8100	0.8100	+17.391%	1	237	+206.173%
2026-01-14	0.6900	0.6900	0.6900	0.6900	-12.658%	5	236	+259.420%
2026-01-09	0.7900	0.7900	0.7900	0.7900	-21.782%	7	231	+213.924%
2026-01-08	1.0100	1.0100	1.0100	1.0100	+10.989%	20	225	+145.545%
2026-01-06	0.9100	0.9100	0.9100	0.9100	+5.814%	1	205	+172.527%
2025-12-31	0.8600	0.8600	0.8600	0.8600	-9.474%	11	195	+188.372%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-1.042%	4	195	+161.053%
2025-12-29	0.9600	0.9600	0.9600	0.9600	-4.000%	1	191	+158.333%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-9.091%	3	187	+148.000%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-6.780%	6	187	+125.455%
2025-12-19	1.3100	1.3400	1.0700	1.1800	+7.273%	175	182	+110.169%
2025-12-04	1.1600	1.1600	1.1000	1.1000	-4.348%	2	98	+125.455%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-25.806%	1	97	+115.652%
2025-11-20	1.5500	1.5500	1.5500	1.5500	0.000%	30	96	+60.000%
2025-11-18	1.5500	1.5500	1.5500	1.5500	+5.442%	1	126	+60.000%
2025-11-14	1.4300	1.4800	1.4200	1.4700	-6.962%	13	125	+68.707%
2025-11-10	1.5700	1.5900	1.5700	1.5800	-4.242%	47	112	+56.962%
2025-11-07	1.6500	1.6500	1.6500	1.6500	+57.143%	1	65	+50.303%
2025-10-28	1.0500	1.0500	1.0500	1.0500	-0.943%	5	65	+136.190%
2025-10-27	1.0900	1.0900	1.0600	1.0600	-9.402%	6	59	+133.962%
2025-10-16	1.2200	1.2200	1.1700	1.1700	+37.647%	3	59	+111.966%
2025-10-06	0.8500	0.8500	0.8500	0.8500	-19.811%	1	59	+191.765%
2025-09-29	1.0600	1.0600	1.0600	1.0600	+3.922%	10	60	+133.962%
2025-09-25	1.0200	1.0200	1.0200	1.0200	+8.511%	10	50	+143.137%
2025-09-24	0.9400	0.9400	0.9400	0.9400	+1.075%	10	40	+163.830%
2025-09-22	0.9300	0.9300	0.9300	0.9300	-1.064%	10	30	+166.667%
2025-09-16	0.9400	0.9400	0.9400	0.9400	-2.083%	10	29	+163.830%
2025-09-15	0.9600	0.9600	0.9600	0.9600	+37.143%	2	39	+158.333%
2025-08-13	0.7000	0.7000	0.7000	0.7000	-22.222%	1	37	+254.286%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-14.286%	1	36	+175.556%
2025-08-01	1.0500	1.0500	1.0500	1.0500	-57.317%	15	35	+136.190%
2025-06-25	2.4600	2.4600	2.4600	2.4600	-5.747%	20	21	+0.813%
2025-05-28	2.6100	2.6100	2.6100	2.6100	0.000%	1	1	-4.981%