Dark

NKE20260918P47.5
NKE Sep 18 2026 47.50 Put (NKE260918P00047500)
option OPRA

EOD

Jul 1, 2026

6.69-9.103%(-0.67)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.3700	7.6800	5.9000	6.6900	-9.103%	72	5,827	0.000%
2026-06-30	7.3500	7.3600	7.2000	7.3600	-0.541%	177	5,780	-9.103%
2026-06-29	7.4500	7.6200	7.4000	7.4000	-5.128%	23	5,801	-9.595%
2026-06-25	7.3500	7.8000	7.3500	7.8000	+14.202%	6	5,805	-14.231%
2026-06-24	7.1000	7.1000	6.7000	6.8300	+4.275%	40	5,803	-2.050%
2026-06-23	6.5800	6.5800	6.5500	6.5500	+12.158%	25	5,802	+2.137%
2026-06-22	5.8400	5.8400	5.8400	5.8400	+16.800%	5	5,794	+14.555%
2026-06-18	5.4500	5.4500	5.0000	5.0000	+1.626%	2	5,804	+33.800%
2026-06-17	4.9200	4.9200	4.9200	4.9200	0.000%	30	5,804	+35.976%
2026-06-16	4.9500	4.9500	4.9200	4.9200	-2.574%	12	5,804	+35.976%
2026-06-15	4.9500	5.1000	4.9500	5.0500	-2.885%	166	5,822	+32.475%
2026-06-12	5.0500	5.2000	5.0500	5.2000	-7.965%	5	5,822	+28.654%
2026-06-11	5.6000	5.6500	5.6000	5.6500	-5.042%	11	5,822	+18.407%
2026-06-10	6.5000	6.5300	5.9500	5.9500	+0.847%	48	5,832	+12.437%
2026-06-09	6.1000	6.1000	5.9000	5.9000	-9.231%	2	5,854	+13.390%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-2.840%	1	5,855	+2.923%
2026-06-05	6.7700	6.7700	6.6900	6.6900	+5.189%	33	5,856	0.000%
2026-06-04	6.3600	6.3600	6.3600	6.3600	-2.154%	10	5,855	+5.189%
2026-06-03	6.6000	6.6000	6.5000	6.5000	+4.502%	152	5,845	+2.923%
2026-06-02	5.9200	6.2200	5.9200	6.2200	+21.961%	12	5,847	+7.556%
2026-06-01	5.0000	5.2000	5.0000	5.1000	0.000%	45	5,841	+31.176%
2026-05-29	4.8600	5.1000	4.8500	5.1000	+12.088%	684	5,863	+31.176%
2026-05-28	4.8500	4.8500	4.4500	4.5500	-16.819%	150	5,406	+47.033%
2026-05-27	5.6400	5.6400	5.2500	5.4700	-11.774%	65	5,347	+22.303%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-0.800%	2	5,351	+7.903%
2026-05-22	6.3000	6.3500	6.2500	6.2500	-6.716%	6	5,351	+7.040%
2026-05-21	6.7500	6.7500	6.7000	6.7000	-7.459%	7	5,357	-0.149%
2026-05-19	7.2400	7.2400	7.2400	7.2400	-4.359%	1	5,357	-7.597%
2026-05-18	7.7300	7.7300	7.4600	7.5700	-1.560%	3	5,363	-11.625%
2026-05-13	7.6900	7.6900	7.6900	7.6900	+1.184%	1	5,363	-13.004%
2026-05-12	7.5500	7.6000	7.5500	7.6000	+2.288%	8	5,362	-11.974%
2026-05-11	7.4300	7.4300	7.4300	7.4300	+18.880%	1	5,362	-9.960%
2026-05-07	6.4000	6.4000	6.2000	6.2500	-7.681%	30	5,361	+7.040%
2026-05-06	6.7200	6.8300	6.6900	6.7700	-5.315%	18	5,361	-1.182%
2026-05-05	7.2100	7.2100	7.1500	7.1500	+1.418%	53	5,365	-6.434%
2026-05-04	6.9700	7.0500	6.8500	7.0500	+14.634%	115	5,363	-5.106%
2026-04-30	6.5500	6.5500	6.1500	6.1500	+1.990%	153	5,358	+8.780%
2026-04-28	6.0300	6.0300	6.0300	6.0300	+0.836%	1	5,309	+10.945%
2026-04-27	5.9000	6.0400	5.9000	5.9800	-4.013%	151	5,309	+11.873%
2026-04-24	5.9000	6.3400	5.9000	6.2300	+15.799%	90	5,162	+7.384%
2026-04-22	5.2500	5.5000	5.2500	5.3800	+4.466%	74	5,156	+24.349%
2026-04-21	5.2100	5.3500	4.9400	5.1500	-3.558%	89	5,132	+29.903%
2026-04-20	5.4500	5.5500	5.3200	5.3400	-1.111%	100	5,132	+25.281%
2026-04-17	5.4000	5.4000	5.3500	5.4000	-2.174%	41	5,127	+23.889%
2026-04-16	5.6000	5.6000	5.3400	5.5200	-1.954%	46	5,121	+21.196%
2026-04-15	5.8000	5.9500	5.6100	5.6300	-16.345%	121	5,122	+18.828%
2026-04-14	6.7300	6.7300	6.7300	6.7300	-6.657%	25	5,111	-0.594%
2026-04-13	7.5000	7.5500	7.2100	7.2100	+9.741%	46	5,111	-7.212%
2026-04-09	6.7000	6.7000	6.5700	6.5700	-10.000%	36	5,102	+1.826%
2026-04-08	6.7200	7.3000	6.5500	7.3000	-2.667%	212	5,101	-8.356%
2026-04-07	7.5800	7.5800	7.4000	7.5000	+14.155%	9	4,931	-10.800%
2026-04-06	6.5500	6.6000	6.5500	6.5700	-2.377%	28	4,937	+1.826%
2026-04-02	6.7900	6.8700	6.7300	6.7300	+8.199%	24	4,954	-0.594%
2026-04-01	5.6500	6.2600	5.6000	6.2200	+77.714%	315	4,954	+7.556%
2026-03-31	3.7000	3.7000	3.4200	3.5000	-13.366%	47	4,819	+91.143%
2026-03-30	4.1800	4.1800	3.7000	4.0400	-0.247%	39	4,807	+65.594%
2026-03-27	3.8500	4.0500	3.8500	4.0500	+9.756%	11	4,784	+65.185%
2026-03-26	3.2600	3.7500	3.2600	3.6900	+8.529%	57	4,777	+81.301%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+6.250%	2	4,724	+96.765%
2026-03-24	3.3000	3.3500	3.2000	3.2000	-3.030%	271	4,722	+109.063%
2026-03-23	3.2500	3.4000	3.2000	3.3000	-12.000%	227	4,554	+102.727%
2026-03-20	3.5000	3.7900	3.5000	3.7500	+10.294%	70	4,361	+78.400%
2026-03-19	3.4000	3.5500	3.3500	3.4000	+3.030%	572	4,295	+96.765%
2026-03-18	2.9000	3.3000	2.9000	3.3000	+21.771%	234	3,782	+102.727%
2026-03-17	2.7900	2.8400	2.7100	2.7100	-7.509%	274	3,590	+146.863%
2026-03-16	3.1500	3.1500	2.9200	2.9300	-6.984%	380	3,335	+128.328%
2026-03-13	3.1000	3.1500	3.1000	3.1500	+5.000%	113	3,104	+112.381%
2026-03-12	2.7800	3.0000	2.7800	3.0000	+11.524%	38	3,091	+123.000%
2026-03-11	2.4600	2.6900	2.4600	2.6900	+7.171%	127	3,087	+148.699%
2026-03-10	2.6500	2.6500	2.4200	2.5100	-8.394%	232	3,061	+166.534%
2026-03-09	2.5100	2.7400	2.5100	2.7400	+11.837%	29	2,975	+144.161%
2026-03-06	2.2600	2.4600	2.2600	2.4500	+12.903%	315	2,974	+173.061%
2026-03-05	2.1000	2.1800	2.1000	2.1700	+9.045%	245	2,879	+208.295%
2026-03-04	2.0100	2.0100	1.9900	1.9900	+17.751%	10	2,689	+236.181%
2026-03-02	1.6900	1.6900	1.6900	1.6900	+19.014%	10	2,679	+295.858%
2026-02-23	1.4200	1.4200	1.4200	1.4200	+13.600%	5	2,679	+371.127%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-17.219%	1	2,677	+435.200%
2026-02-11	1.3100	1.5100	1.3100	1.5100	+8.633%	30	2,678	+343.046%
2026-02-06	1.4700	1.4700	1.3900	1.3900	-18.235%	3	2,648	+381.295%
2026-02-05	1.7000	1.7000	1.7000	1.7000	0.000%	1	2,647	+293.529%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+0.592%	3	2,647	+293.529%
2026-02-02	1.6900	1.6900	1.6900	1.6900	-1.744%	7	2,647	+295.858%
2026-01-30	1.6800	1.7200	1.6800	1.7200	+10.256%	40	2,640	+288.953%
2026-01-29	1.6500	1.6500	1.5600	1.5600	+0.645%	52	2,610	+328.846%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+10.714%	3	2,608	+331.613%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+5.263%	30	2,608	+377.857%
2026-01-23	1.3300	1.3300	1.3300	1.3300	+3.101%	10	2,578	+403.008%
2026-01-13	1.2900	1.2900	1.2900	1.2900	-11.034%	2	2,568	+418.605%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-5.844%	3	2,574	+361.379%
2025-12-31	1.5400	1.5400	1.5400	1.5400	-11.494%	1	2,574	+334.416%
2025-12-29	1.7200	1.7400	1.7200	1.7400	-2.793%	4	2,574	+284.483%
2025-12-26	1.7900	1.7900	1.7900	1.7900	-16.744%	50	2,573	+273.743%
2025-12-23	2.2000	2.2100	2.1500	2.1500	-2.273%	60	2,573	+211.163%
2025-12-22	2.0000	2.2100	2.0000	2.2000	+5.263%	960	2,525	+204.091%
2025-12-19	2.3000	2.3100	2.0000	2.0900	+44.138%	25	1,566	+220.096%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-22.043%	1	1,557	+361.379%
2025-12-04	1.8600	1.8600	1.8600	1.8600	-22.822%	16	1,556	+259.677%
2025-11-17	2.4100	2.4100	2.4100	2.4100	-1.633%	1	1,556	+177.593%
2025-11-11	2.4500	2.4500	2.4500	2.4500	-10.584%	1	1,556	+173.061%
2025-11-10	2.7700	2.8100	2.7200	2.7400	+2.239%	118	1,556	+144.161%
2025-11-06	2.6400	2.7100	2.6100	2.6800	+4.688%	1,471	1,464	+149.627%
2025-11-03	2.5200	2.5600	2.5200	2.5600	+65.161%	2	482	+161.328%
2025-10-27	1.5500	1.5500	1.5500	1.5500	-8.284%	1	482	+331.613%
2025-10-23	1.6600	1.6900	1.6600	1.6900	-6.630%	42	482	+295.858%
2025-10-21	1.8200	1.8200	1.8100	1.8100	+9.036%	65	450	+269.613%
2025-10-15	1.7100	1.7100	1.6600	1.6600	+82.418%	4	386	+303.012%
2025-10-02	0.9100	0.9100	0.9100	0.9100	-47.093%	1	382	+635.165%
2025-09-29	1.7200	1.7200	1.7200	1.7200	+2.381%	5	381	+288.953%
2025-09-25	1.5900	1.6900	1.5900	1.6800	+20.863%	385	381	+298.214%
2025-09-22	1.3900	1.3900	1.3900	1.3900	-2.797%	2	147	+381.295%
2025-09-08	1.4300	1.4300	1.4300	1.4300	+4.380%	4	145	+367.832%
2025-08-21	1.3700	1.3700	1.3700	1.3700	-21.714%	1	141	+388.321%
2025-07-10	1.7500	1.7500	1.7500	1.7500	+6.061%	1	140	+282.286%
2025-07-09	1.6500	1.6500	1.6500	1.6500	-5.714%	18	139	+305.455%
2025-07-08	1.7500	1.7500	1.7500	1.7500	-7.895%	3	121	+282.286%
2025-06-27	1.9000	1.9000	1.9000	1.9000	-43.452%	1	122	+252.105%
2025-06-26	3.3600	3.3600	3.3600	3.3600	-13.625%	3	123	+99.107%
2025-06-25	3.5500	3.8900	3.5500	3.8900	+6.575%	32	123	+71.979%
2025-06-24	3.6500	3.6500	3.6500	3.6500	-3.694%	14	114	+83.288%
2025-06-23	4.2000	4.2000	3.7900	3.7900	-13.073%	40	100	+76.517%
2025-06-20	4.3600	4.3600	4.3600	4.3600	+10.380%	2	69	+53.440%
2025-06-17	4.0900	4.0900	3.9500	3.9500	+11.268%	4	68	+69.367%
2025-06-04	3.5500	3.5500	3.5500	3.5500	-13.835%	4	64	+88.451%
2025-05-30	4.1700	4.1700	4.1200	4.1200	+7.013%	4	64	+62.379%
2025-05-28	3.8500	3.8500	3.8500	3.8500	-3.750%	1	64	+73.766%
2025-05-27	4.0000	4.0000	4.0000	4.0000	0.000%	63	63	+67.250%