Dark

NKE20260918P45
NKE Sep 18 2026 45.00 Put (NKE260918P00045000)
option OPRA

EOD

Aug 18, 2026

5.40-14.422%(-0.91)1,283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.7300	6.0300	5.0000	5.4000	-14.422%	1,283	11,192	0.000%
2026-08-17	5.2600	6.5700	5.0500	6.3100	+32.563%	181	11,244	-14.422%
2026-08-14	4.5900	4.8200	4.5500	4.7600	+4.386%	225	11,255	+13.445%
2026-08-13	4.9000	4.9700	4.3500	4.5600	-8.249%	48	11,293	+18.421%
2026-08-12	4.7500	5.0500	4.7400	4.9700	+10.444%	43	11,292	+8.652%
2026-08-11	4.6300	4.8500	4.4000	4.5000	+15.385%	242	11,291	+20.000%
2026-08-10	4.5000	4.5000	3.8500	3.9000	-4.878%	19	11,389	+38.462%
2026-08-07	4.0800	4.1900	4.0800	4.1000	+2.500%	7	11,386	+31.707%
2026-08-06	4.1000	4.1000	4.0000	4.0000	-8.676%	56	11,386	+35.000%
2026-08-05	4.4500	4.4500	4.3000	4.3800	-2.013%	95	11,382	+23.288%
2026-08-04	4.6500	4.8200	4.1500	4.4700	+19.200%	90	11,426	+20.805%
2026-08-03	3.6000	4.0900	3.6000	3.7500	-12.993%	55	11,423	+44.000%
2026-07-31	4.2300	4.4800	4.2300	4.3100	+4.612%	96	11,453	+25.290%
2026-07-30	4.8300	4.8300	4.1000	4.1200	+17.714%	21	11,510	+31.068%
2026-07-29	3.7300	3.9300	3.3500	3.5000	-7.162%	166	11,513	+54.286%
2026-07-28	3.8500	3.9000	3.6000	3.7700	-12.121%	53	11,473	+43.236%
2026-07-27	4.2500	4.5500	4.2500	4.2900	-4.878%	8	11,509	+25.874%
2026-07-24	4.9300	4.9300	4.4000	4.5100	-11.914%	5	11,509	+19.734%
2026-07-23	4.5500	5.1600	4.4000	5.1200	+17.162%	49	11,509	+5.469%
2026-07-22	4.1000	4.6000	4.1000	4.3700	+21.389%	33	11,510	+23.570%
2026-07-21	3.6000	3.6000	3.6000	3.6000	0.000%	3	11,497	+50.000%
2026-07-20	3.4400	3.8000	3.4400	3.6000	+8.108%	115	11,494	+50.000%
2026-07-17	2.8800	3.4500	2.8100	3.3300	+12.881%	552	11,487	+62.162%
2026-07-16	3.6800	3.6800	2.8700	2.9500	-23.773%	373	11,400	+83.051%
2026-07-15	3.7400	3.9100	3.4500	3.8700	+4.595%	82	11,324	+39.535%
2026-07-14	3.3800	4.0000	3.3000	3.7000	+11.782%	26	11,373	+45.946%
2026-07-13	3.0500	3.3100	2.9200	3.3100	+12.203%	236	11,361	+63.142%
2026-07-10	3.4000	3.4500	2.9400	2.9500	-26.250%	307	11,309	+83.051%
2026-07-09	4.2000	4.2500	3.9000	4.0000	+2.564%	32	11,245	+35.000%
2026-07-08	4.3000	4.3000	3.8500	3.9000	+5.405%	1,075	11,232	+38.462%
2026-07-07	3.3900	3.9000	3.3900	3.7000	+1.370%	61	10,677	+45.946%
2026-07-06	4.0000	4.4600	3.6500	3.6500	+8.955%	31	10,671	+47.945%
2026-07-02	3.1600	3.5900	3.1600	3.3500	-14.322%	299	10,723	+61.194%
2026-07-01	4.8400	5.7800	3.9100	3.9100	-32.000%	273	10,723	+38.107%
2026-06-30	5.6000	5.8000	5.4800	5.7500	+2.131%	230	10,631	-6.087%
2026-06-29	5.7200	5.7700	5.4700	5.6300	+4.067%	28	10,528	-4.085%
2026-06-26	6.2000	6.2000	5.4100	5.4100	-10.430%	49	10,518	-0.185%
2026-06-25	5.3000	6.0500	5.3000	6.0400	+17.054%	104	10,486	-10.596%
2026-06-24	5.1300	5.4500	4.9500	5.1600	+4.242%	101	10,528	+4.651%
2026-06-23	4.7700	4.9800	4.5500	4.9500	+12.500%	105	10,563	+9.091%
2026-06-22	3.9400	4.4600	3.9400	4.4000	+18.919%	277	10,537	+22.727%
2026-06-18	3.6300	3.7000	3.5900	3.7000	+4.225%	155	10,473	+45.946%
2026-06-17	3.7500	3.7500	3.5000	3.5500	-1.389%	157	10,473	+52.113%
2026-06-16	3.5000	3.6500	3.4000	3.6000	-2.703%	219	10,473	+50.000%
2026-06-15	3.6500	3.7000	3.5500	3.7000	-1.333%	467	10,967	+45.946%
2026-06-12	3.5000	3.8500	3.5000	3.7500	0.000%	183	10,967	+44.000%
2026-06-11	4.4500	4.4500	3.7500	3.7500	-15.730%	188	10,967	+44.000%
2026-06-10	4.3000	4.4500	4.2500	4.4500	+4.706%	385	10,974	+21.348%
2026-06-09	4.0500	4.4500	3.9800	4.2500	-12.008%	438	11,239	+27.059%
2026-06-08	5.1800	5.3000	4.8200	4.8300	-4.545%	66	11,250	+11.801%
2026-06-05	5.0000	5.2000	5.0000	5.0600	+4.330%	30	11,277	+6.719%
2026-06-04	4.5500	4.9700	4.5500	4.8500	-1.020%	70	11,262	+11.340%
2026-06-03	4.8000	5.0000	4.8000	4.9000	+0.616%	85	11,262	+10.204%
2026-06-02	4.4000	4.9000	4.4000	4.8700	+29.867%	219	11,268	+10.883%
2026-06-01	3.8500	3.9000	3.6500	3.7500	-1.055%	115	11,350	+44.000%
2026-05-29	3.4500	3.8000	3.3500	3.7900	+16.615%	1,785	11,393	+42.480%
2026-05-28	4.0500	4.0500	3.2000	3.2500	-18.750%	357	10,936	+66.154%
2026-05-27	4.1100	4.1300	3.8200	4.0000	-13.043%	178	10,919	+35.000%
2026-05-26	4.6000	4.8500	4.5700	4.6000	-2.128%	1,048	10,909	+17.391%
2026-05-22	4.8500	4.9300	4.7000	4.7000	-4.082%	146	11,675	+14.894%
2026-05-21	5.1000	5.2500	4.7500	4.9000	-2.196%	64	11,702	+10.204%
2026-05-20	6.0500	6.0600	5.0000	5.0100	-14.212%	220	11,702	+7.784%
2026-05-19	6.0000	6.0000	5.7200	5.8400	-3.151%	30	11,668	-7.534%
2026-05-18	6.2000	6.2000	5.9000	6.0300	-0.822%	74	11,668	-10.448%
2026-05-15	6.0300	6.0800	5.8600	6.0800	+1.333%	67	11,668	-11.184%
2026-05-14	5.9100	6.0000	5.8500	6.0000	+3.986%	47	11,671	-10.000%
2026-05-13	6.0600	6.0800	5.7600	5.7700	-1.368%	56	11,679	-6.412%
2026-05-12	6.1000	6.1000	5.8300	5.8500	+2.632%	74	11,679	-7.692%
2026-05-11	5.4000	5.7400	5.3500	5.7000	+14.228%	78	11,679	-5.263%
2026-05-08	4.8500	5.0000	4.7500	4.9900	+3.958%	144	11,628	+8.216%
2026-05-07	4.7900	4.9000	4.7000	4.8000	-6.250%	121	11,662	+12.500%
2026-05-06	5.3000	5.3600	5.1200	5.1200	-7.748%	83	11,675	+5.469%
2026-05-05	5.4800	5.6500	5.4800	5.5500	+1.835%	42	11,692	-2.703%
2026-05-04	5.0600	5.4500	4.8800	5.4500	+15.466%	476	11,703	-0.917%
2026-05-01	4.8000	4.8500	4.7000	4.7200	-0.632%	98	11,765	+14.407%
2026-04-30	5.0500	5.1000	4.7500	4.7500	-3.061%	14	11,765	+13.684%
2026-04-29	4.5000	4.9500	4.5000	4.9000	+6.522%	85	11,754	+10.204%
2026-04-28	4.4900	4.7000	4.4900	4.6000	-1.075%	92	11,780	+17.391%
2026-04-27	4.5000	4.7700	4.5000	4.6500	-3.125%	115	11,796	+16.129%
2026-04-24	4.6800	4.8500	4.5000	4.8000	+0.629%	1,117	11,733	+12.500%
2026-04-23	4.5000	4.8600	4.5000	4.7700	+14.940%	48	10,707	+13.208%
2026-04-22	3.9100	4.2000	3.9100	4.1500	+6.410%	544	10,689	+30.120%
2026-04-21	3.8000	4.0000	3.7500	3.9000	-2.500%	99	10,603	+38.462%
2026-04-20	4.0500	4.2400	4.0000	4.0000	-5.882%	114	10,603	+35.000%
2026-04-17	4.1700	4.2500	4.0000	4.2500	0.000%	122	10,601	+27.059%
2026-04-16	4.2500	4.3500	4.0700	4.2500	-2.968%	455	10,607	+27.059%
2026-04-15	4.6000	4.6300	4.3100	4.3800	-14.951%	138	10,617	+23.288%
2026-04-14	5.4500	5.4500	5.1500	5.1500	-10.435%	101	10,609	+4.854%
2026-04-13	6.0000	6.0500	5.7200	5.7500	-0.862%	92	10,520	-6.087%
2026-04-10	5.1000	5.8500	5.1000	5.8000	+12.621%	1,313	10,467	-6.897%
2026-04-09	5.6500	5.6500	5.1000	5.1500	-7.207%	1,175	9,296	+4.854%
2026-04-08	5.0500	5.7000	5.0500	5.5500	-7.500%	261	8,136	-2.703%
2026-04-07	5.7500	6.0000	5.7500	6.0000	+16.732%	780	7,896	-10.000%
2026-04-06	5.1300	5.3000	5.0500	5.1400	+1.782%	73	7,437	+5.058%
2026-04-02	5.2500	5.5000	5.0500	5.0500	+4.124%	2,710	6,851	+6.931%
2026-04-01	4.2500	4.9300	4.1500	4.8500	+79.630%	711	6,851	+11.340%
2026-03-31	2.8800	2.8800	2.7000	2.7000	-12.621%	63	6,505	+100.000%
2026-03-30	2.9200	3.0900	2.8100	3.0900	+3.000%	636	6,453	+74.757%
2026-03-27	2.9300	3.1500	2.9100	3.0000	+4.530%	423	6,050	+80.000%
2026-03-26	2.3800	2.9200	2.3800	2.8700	+10.811%	798	5,750	+88.153%
2026-03-25	2.6000	2.6000	2.4600	2.5900	+4.858%	180	5,078	+108.494%
2026-03-24	2.4900	2.5300	2.3800	2.4700	-7.491%	253	4,959	+118.623%
2026-03-23	2.4600	2.6900	2.4600	2.6700	-6.316%	627	4,775	+102.247%
2026-03-20	2.5700	2.8500	2.5700	2.8500	+13.095%	238	4,442	+89.474%
2026-03-19	2.5700	2.7000	2.5200	2.5200	+2.024%	484	4,253	+114.286%
2026-03-18	2.3000	2.4700	2.2600	2.4700	+20.488%	57	3,869	+118.623%
2026-03-17	2.1300	2.1300	2.0500	2.0500	-6.818%	313	3,814	+163.415%
2026-03-16	2.2300	2.2400	2.2000	2.2000	-12.000%	102	3,516	+145.455%
2026-03-13	2.3100	2.5300	2.3100	2.5000	+6.383%	683	3,453	+116.000%
2026-03-12	2.1600	2.3500	2.1600	2.3500	+16.915%	435	2,806	+129.787%
2026-03-11	1.9000	2.0100	1.8100	2.0100	+6.349%	93	2,378	+168.657%
2026-03-10	1.8300	1.8900	1.7700	1.8900	-0.526%	183	2,321	+185.714%
2026-03-09	2.0300	2.1000	1.9000	1.9000	+4.972%	557	2,159	+184.211%
2026-03-06	1.7000	1.8300	1.6300	1.8100	+11.043%	1,411	1,925	+198.343%
2026-03-05	1.5800	1.6300	1.5800	1.6300	+16.429%	2	617	+231.288%
2026-03-04	1.4000	1.4000	1.4000	1.4000	0.000%	2	616	+285.714%
2026-03-02	1.5000	1.5000	1.4000	1.4000	+27.273%	11	614	+285.714%
2026-02-11	1.1000	1.1000	1.1000	1.1000	+4.762%	1	603	+390.909%
2026-02-06	1.0500	1.0500	1.0500	1.0500	-16.667%	3	602	+414.286%
2026-02-05	1.2600	1.2600	1.2600	1.2600	-4.545%	5	602	+328.571%
2026-02-02	1.3200	1.3200	1.3200	1.3200	+16.814%	2	607	+309.091%
2026-01-28	1.1300	1.1300	1.1300	1.1300	+11.881%	1	609	+377.876%
2026-01-23	1.0100	1.0100	1.0100	1.0100	-2.885%	4	609	+434.653%
2026-01-21	1.0400	1.0400	1.0400	1.0400	+19.540%	1	605	+419.231%
2026-01-20	0.8700	0.8700	0.8700	0.8700	-17.925%	2	604	+520.690%
2026-01-16	1.0600	1.0600	1.0600	1.0600	+6.000%	1	603	+409.434%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-20.635%	1	603	+440.000%
2026-01-12	1.2600	1.2600	1.2600	1.2600	+5.000%	5	602	+328.571%
2026-01-07	1.2000	1.2000	1.2000	1.2000	+14.286%	10	597	+350.000%
2026-01-05	1.0800	1.0900	1.0500	1.0500	-8.696%	8	584	+414.286%
2025-12-31	1.1600	1.1600	1.1500	1.1500	-12.879%	11	584	+369.565%
2025-12-29	1.3000	1.3200	1.3000	1.3200	-1.493%	21	584	+309.091%
2025-12-24	1.4900	1.4900	1.3000	1.3400	-17.284%	25	556	+302.985%
2025-12-23	1.6300	1.6300	1.6200	1.6200	+13.287%	2	556	+233.333%
2025-12-22	1.4300	1.4300	1.4300	1.4300	-4.667%	1	554	+277.622%
2025-12-19	1.5000	1.5500	1.5000	1.5000	+27.119%	3	553	+260.000%
2025-12-18	1.1800	1.1800	1.1800	1.1800	+13.462%	10	551	+357.627%
2025-12-11	1.0400	1.0400	1.0400	1.0400	-22.963%	1	541	+419.231%
2025-12-03	1.3500	1.3500	1.3500	1.3500	-30.769%	1	541	+300.000%
2025-11-11	1.9500	1.9500	1.9500	1.9500	-11.364%	1	542	+176.923%
2025-11-04	2.1500	2.2000	2.1500	2.2000	+9.453%	291	543	+145.455%
2025-11-03	2.0000	2.0100	2.0000	2.0100	+18.235%	2	525	+168.657%
2025-10-30	1.7000	1.7000	1.7000	1.7000	+18.056%	15	525	+217.647%
2025-10-21	1.4400	1.4400	1.4400	1.4400	-12.195%	116	510	+275.000%
2025-10-16	1.7100	1.7100	1.6400	1.6400	+62.376%	3	394	+229.268%
2025-10-02	0.7000	1.0100	0.7000	1.0100	-25.185%	7	391	+434.653%
2025-09-26	1.3000	1.3900	1.3000	1.3500	+40.625%	351	386	+300.000%
2025-08-25	0.9600	0.9600	0.9600	0.9600	-10.280%	1	37	+462.500%
2025-07-28	1.0700	1.0700	1.0700	1.0700	-67.771%	5	36	+404.673%
2025-06-23	3.3900	3.3900	3.3200	3.3200	-6.479%	2	36	+62.651%
2025-06-18	3.0000	3.5500	3.0000	3.5500	+33.459%	30	5	+52.113%
2025-06-16	2.6600	2.6600	2.6600	2.6600	-12.500%	5	5	+103.008%
2025-06-12	2.9200	3.0400	2.9200	3.0400	0.000%	2	0	+77.632%