Dark

NKE20260918P50
NKE Sep 18 2026 50.00 Put (NKE260918P00050000)
option OPRA

EOD

Jul 1, 2026

8.00-17.949%(-1.75)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.3400	9.3400	7.8500	8.0000	-17.949%	43	9,288	0.000%
2026-06-30	9.7500	9.7500	9.7500	9.7500	+5.292%	10	9,272	-17.949%
2026-06-29	9.6700	9.8000	9.2600	9.2600	-5.990%	23	9,272	-13.607%
2026-06-26	10.4500	10.4500	9.8500	9.8500	-1.500%	11	9,249	-18.782%
2026-06-25	9.2000	10.0000	9.2000	10.0000	+13.636%	23	9,245	-20.000%
2026-06-24	9.1000	9.1500	8.8000	8.8000	+2.326%	13	9,223	-9.091%
2026-06-23	8.6500	8.6500	8.6000	8.6000	+7.769%	2	9,232	-6.977%
2026-06-22	7.7400	7.9800	7.7400	7.9800	+19.104%	14	9,230	+0.251%
2026-06-18	6.7000	6.7000	6.7000	6.7000	+3.077%	1	9,209	+19.403%
2026-06-17	6.8700	6.8800	6.5000	6.5000	-2.256%	46	9,209	+23.077%
2026-06-16	6.6000	6.6500	6.5100	6.6500	+0.453%	3	9,209	+20.301%
2026-06-15	6.6200	6.6200	6.6200	6.6200	-5.429%	2	9,198	+20.846%
2026-06-12	6.6000	7.0000	6.6000	7.0000	+6.545%	11	9,198	+14.286%
2026-06-11	7.3500	7.4000	6.5700	6.5700	-14.675%	70	9,198	+21.766%
2026-06-09	7.9000	7.9000	7.1100	7.7000	-7.229%	5	9,132	+3.896%
2026-06-08	8.3000	8.3000	8.3000	8.3000	-2.810%	3	9,128	-3.614%
2026-06-05	8.6500	8.6500	8.5400	8.5400	+5.432%	44	9,131	-6.323%
2026-06-04	7.8000	8.1000	7.8000	8.1000	-3.571%	2	9,091	-1.235%
2026-06-03	8.1800	8.4000	8.1800	8.4000	+3.832%	8	9,093	-4.762%
2026-06-02	8.0900	8.0900	8.0900	8.0900	+22.576%	100	9,094	-1.112%
2026-06-01	6.7000	6.8400	6.5900	6.6000	-0.151%	73	9,194	+21.212%
2026-05-29	6.3000	6.7000	6.3000	6.6100	+7.480%	6	9,194	+21.029%
2026-05-28	6.4900	6.4900	6.0000	6.1500	-13.013%	16	9,195	+30.081%
2026-05-27	6.8700	7.1500	6.7200	7.0700	-11.735%	138	9,189	+13.154%
2026-05-26	8.0000	8.0100	8.0000	8.0100	+0.502%	2	9,257	-0.125%
2026-05-22	8.0500	8.0500	7.9100	7.9700	-2.805%	37	9,257	+0.376%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-1.205%	1	9,289	-2.439%
2026-05-20	8.9600	8.9900	8.3000	8.3000	-12.632%	51	9,289	-3.614%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+2.151%	15	9,323	-15.789%
2026-05-18	10.0000	10.0000	9.3000	9.3000	-3.826%	12	9,323	-13.978%
2026-05-15	9.5700	9.6700	9.5700	9.6700	+2.436%	51	9,323	-17.270%
2026-05-14	9.4400	9.4400	9.4400	9.4400	-0.422%	10	9,383	-15.254%
2026-05-13	9.6500	9.6500	9.4800	9.4800	+1.174%	11	9,393	-15.612%
2026-05-12	9.4600	9.4600	9.3700	9.3700	+4.111%	13	9,393	-14.621%
2026-05-11	8.6500	9.0000	8.6500	9.0000	+12.500%	10	9,393	-11.111%
2026-05-08	8.1000	8.1000	8.0000	8.0000	0.000%	3	9,383	0.000%
2026-05-07	8.1000	8.1000	7.9500	8.0000	-4.192%	4	9,380	0.000%
2026-05-06	8.3500	8.3500	8.3500	8.3500	-4.023%	2	9,380	-4.192%
2026-05-04	8.7000	8.7000	8.7000	8.7000	+8.750%	3	9,380	-8.046%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-1.478%	5	9,375	0.000%
2026-04-30	8.1200	8.1200	8.1200	8.1200	+5.318%	10	9,375	-1.478%
2026-04-27	7.6100	7.7100	7.4000	7.7100	+2.800%	3	9,365	+3.761%
2026-04-24	7.6000	7.6000	7.5000	7.5000	+4.167%	4	9,364	+6.667%
2026-04-23	7.2000	7.2000	7.2000	7.2000	+0.699%	10	9,364	+11.111%
2026-04-22	6.7200	7.1500	6.7200	7.1500	+8.828%	34	9,354	+11.888%
2026-04-21	6.6000	6.8400	6.5100	6.5700	-4.644%	52	9,352	+21.766%
2026-04-20	6.9300	6.9600	6.8500	6.8900	+2.074%	39	9,343	+16.110%
2026-04-17	6.7500	6.8500	6.7500	6.7500	-1.460%	4	9,330	+18.519%
2026-04-16	7.1000	7.1000	6.8500	6.8500	-4.196%	20	9,328	+16.788%
2026-04-15	7.4000	7.5500	7.1500	7.1500	-13.855%	62	9,345	+11.888%
2026-04-14	8.5500	8.5500	8.3000	8.3000	-9.091%	52	9,353	-3.614%
2026-04-13	9.1000	9.1300	9.1000	9.1300	+4.343%	11	9,351	-12.377%
2026-04-10	8.3000	8.7500	8.3000	8.7500	+8.025%	4	9,360	-8.571%
2026-04-09	9.0500	9.0500	8.1000	8.1000	-8.989%	14	9,361	-1.235%
2026-04-08	8.4000	8.9000	8.3800	8.9000	-4.915%	17	9,353	-10.112%
2026-04-07	8.4000	9.3600	8.4000	9.3600	+12.771%	18	9,354	-14.530%
2026-04-06	8.3800	8.3800	8.2200	8.3000	-1.659%	6	9,369	-3.614%
2026-04-02	8.6800	8.6900	8.4400	8.4400	+6.835%	51	9,321	-5.213%
2026-04-01	7.0000	7.9300	7.0000	7.9000	+75.947%	261	9,321	+1.266%
2026-03-31	4.7400	4.7800	4.4900	4.4900	-14.476%	22	9,352	+78.174%
2026-03-30	5.0000	5.2900	4.7500	5.2500	+3.346%	708	9,343	+52.381%
2026-03-27	4.9000	5.0800	4.8000	5.0800	+7.856%	91	9,848	+57.480%
2026-03-26	4.1500	4.7100	4.1500	4.7100	+8.276%	56	9,845	+69.851%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+6.098%	54	9,834	+83.908%
2026-03-24	4.3000	4.3000	4.0900	4.1000	-4.651%	154	9,889	+95.122%
2026-03-23	4.1500	4.4000	4.1500	4.3000	-9.091%	520	9,888	+86.047%
2026-03-20	4.3500	4.7300	4.3500	4.7300	+11.294%	174	9,541	+69.133%
2026-03-19	4.3000	4.5500	4.2500	4.2500	+0.473%	291	9,481	+88.235%
2026-03-18	3.7500	4.2400	3.7500	4.2300	+20.170%	528	9,450	+89.125%
2026-03-17	3.6500	3.6900	3.5200	3.5200	-8.571%	876	8,923	+127.273%
2026-03-16	4.0900	4.0900	3.8000	3.8500	-9.412%	288	8,167	+107.792%
2026-03-13	4.0500	4.2500	4.0500	4.2500	+6.516%	41	8,045	+88.235%
2026-03-12	3.6800	3.9900	3.6800	3.9900	+12.394%	3	8,075	+100.501%
2026-03-11	3.2000	3.5500	3.2000	3.5500	+14.516%	86	8,073	+125.352%
2026-03-10	3.3500	3.3500	3.0800	3.1000	-8.824%	591	8,022	+158.065%
2026-03-09	3.5000	3.6200	3.4000	3.4000	+11.475%	52	7,646	+135.294%
2026-03-06	3.1000	3.1200	3.0200	3.0500	+3.741%	28	7,637	+162.295%
2026-03-05	2.7100	2.9800	2.7100	2.9400	+13.514%	22	7,621	+172.109%
2026-03-04	2.6000	2.6700	2.5400	2.5900	+1.569%	49	7,610	+208.880%
2026-03-03	2.7700	2.7800	2.5500	2.5500	+12.832%	219	7,583	+213.725%
2026-03-02	2.4000	2.4000	2.2600	2.2600	+9.709%	6	7,474	+253.982%
2026-02-27	2.0500	2.0600	2.0100	2.0600	+14.444%	6	7,472	+288.350%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-12.195%	5	7,469	+344.444%
2026-02-23	1.9000	2.0500	1.9000	2.0500	+31.410%	4,002	7,474	+290.244%
2026-02-19	1.5600	1.5600	1.5600	1.5600	-12.360%	3	3,474	+412.821%
2026-02-17	1.7800	1.7800	1.7800	1.7800	-13.171%	3	3,474	+349.438%
2026-02-13	2.0500	2.0500	2.0500	2.0500	-0.966%	3	3,471	+290.244%
2026-02-12	2.0400	2.0700	2.0400	2.0700	-1.896%	66	3,471	+286.473%
2026-02-11	2.1100	2.1100	2.1100	2.1100	+5.500%	10	3,421	+279.147%
2026-02-04	2.0900	2.0900	2.0000	2.0000	-14.894%	35	3,411	+300.000%
2026-02-03	2.3400	2.3500	2.3400	2.3500	+13.527%	25	3,426	+240.426%
2026-02-02	2.0600	2.0900	2.0600	2.0700	-8.811%	82	3,426	+286.473%
2026-01-30	2.2500	2.2800	2.2500	2.2700	+9.135%	145	3,364	+252.423%
2026-01-29	2.1000	2.1800	2.0800	2.0800	-1.887%	14	3,219	+284.615%
2026-01-28	2.1200	2.1200	2.1100	2.1200	+27.711%	46	3,218	+277.358%
2026-01-26	1.6600	1.6600	1.6600	1.6600	-9.783%	2	3,173	+381.928%
2026-01-22	1.8400	1.8400	1.8400	1.8400	-0.541%	2	3,173	+334.783%
2026-01-16	1.8500	1.8500	1.8500	1.8500	+3.933%	3	3,173	+332.432%
2026-01-15	1.8100	1.8100	1.7800	1.7800	+7.229%	17	3,173	+349.438%
2026-01-13	1.6400	1.6600	1.6400	1.6600	-17.000%	12	3,156	+381.928%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+8.108%	1	3,157	+300.000%
2026-01-06	2.2500	2.2500	1.8500	1.8500	-0.538%	2	3,156	+332.432%
2026-01-05	1.8600	1.8600	1.8600	1.8600	-17.333%	1	3,157	+330.108%
2026-01-02	2.0800	2.2500	1.9400	2.2500	+11.386%	95	3,157	+255.556%
2025-12-31	2.1000	2.1300	2.0100	2.0200	-12.174%	129	3,166	+296.040%
2025-12-30	2.3300	2.3400	2.3000	2.3000	+2.222%	65	3,166	+247.826%
2025-12-29	2.2500	2.4000	2.2500	2.2500	-6.250%	90	3,225	+255.556%
2025-12-26	2.2800	2.4200	2.2800	2.4000	-0.826%	91	3,138	+233.333%
2025-12-24	2.6900	2.6900	2.3000	2.4200	-17.687%	24	3,067	+230.579%
2025-12-23	3.0000	3.0000	2.9400	2.9400	+0.341%	17	3,067	+172.109%
2025-12-22	2.6500	2.9300	2.6500	2.9300	+6.934%	27	3,066	+173.038%
2025-12-19	2.9400	3.0000	2.5500	2.7400	+37.688%	166	3,040	+191.971%
2025-12-18	1.9100	1.9900	1.9100	1.9900	-1.485%	17	2,893	+302.010%
2025-12-17	1.9200	2.0200	1.9200	2.0200	+8.602%	7	2,891	+296.040%
2025-12-16	1.8600	1.8600	1.8600	1.8600	-1.587%	1	2,891	+330.108%
2025-12-15	1.8900	1.8900	1.8900	1.8900	-9.569%	50	2,892	+323.280%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-19.923%	1	2,892	+282.775%
2025-12-09	2.6100	2.6100	2.6100	2.6100	+11.538%	15	2,891	+206.513%
2025-12-04	2.3400	2.3400	2.3400	2.3400	+68.345%	5	2,891	+241.880%
2025-12-03	1.3900	1.3900	1.3900	1.3900	-54.426%	1	2,891	+475.540%
2025-11-24	3.0500	3.0500	3.0500	3.0500	-4.688%	2	2,891	+162.295%
2025-11-21	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,889	+150.000%
2025-11-20	3.2000	3.2000	3.2000	3.2000	+6.667%	10	2,879	+150.000%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-3.537%	10	2,877	+166.667%
2025-11-11	3.0000	3.1100	3.0000	3.1100	-5.758%	1,305	2,872	+157.235%
2025-11-10	3.3000	3.3000	3.3000	3.3000	-5.714%	100	2,872	+142.424%
2025-11-07	3.3500	3.5000	3.3500	3.5000	+4.478%	18	2,772	+128.571%
2025-11-06	3.3500	3.3500	3.3500	3.3500	+25.000%	25	2,754	+138.806%
2025-11-05	3.5500	3.5500	2.6800	2.6800	-22.989%	410	2,754	+198.507%
2025-11-04	3.5000	3.5100	3.4500	3.4800	+27.007%	971	2,675	+129.885%
2025-11-03	2.7400	2.7400	2.7400	2.7400	-2.491%	1	1,710	+191.971%
2025-10-31	2.7400	2.8100	2.7400	2.8100	+8.915%	2	1,710	+184.698%
2025-10-29	2.4600	2.5800	2.4600	2.5800	+22.857%	2	1,710	+210.078%
2025-10-27	2.1300	2.1300	2.1000	2.1000	+0.478%	6	1,707	+280.952%
2025-10-24	2.0900	2.0900	2.0900	2.0900	+4.500%	1	1,707	+282.775%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,706	+300.000%
2025-10-21	2.3500	2.3500	2.3500	2.3500	+13.527%	1	1,706	+240.426%
2025-10-15	1.9300	2.1000	1.9300	2.0700	-13.389%	1,304	1,705	+286.473%
2025-10-13	2.5700	2.5700	2.3700	2.3900	+49.375%	232	401	+234.728%
2025-10-03	1.6000	1.6000	1.6000	1.6000	-3.030%	1	381	+400.000%
2025-10-01	1.8000	1.8000	1.6500	1.6500	-21.429%	13	381	+384.848%
2025-09-30	2.1800	2.1900	2.1000	2.1000	-2.778%	18	394	+280.952%
2025-09-29	2.1100	2.1600	2.1100	2.1600	+2.857%	2	382	+270.370%
2025-09-26	2.1000	2.1000	2.1000	2.1000	+0.962%	3	380	+280.952%
2025-09-25	2.0100	2.0800	1.9800	2.0800	+8.333%	149	377	+284.615%
2025-09-23	1.9200	1.9200	1.9200	1.9200	+8.475%	1	228	+316.667%
2025-09-16	1.8000	1.8000	1.7600	1.7700	+1.143%	8	228	+351.977%
2025-09-10	1.7500	1.7500	1.7500	1.7500	-2.778%	2	222	+357.143%
2025-09-09	1.8000	1.8000	1.8000	1.8000	+4.651%	1	222	+344.444%
2025-09-08	1.6500	1.7200	1.6500	1.7200	-1.714%	52	221	+365.116%
2025-09-02	1.7500	1.7500	1.7500	1.7500	+20.690%	1	169	+357.143%
2025-08-29	1.4500	1.4500	1.4500	1.4500	-22.872%	1	169	+451.724%
2025-08-04	1.8800	1.8800	1.8800	1.8800	+21.290%	2	169	+325.532%
2025-07-29	1.5500	1.5500	1.5500	1.5500	-10.920%	2	170	+416.129%
2025-07-25	1.7400	1.7400	1.7400	1.7400	-15.942%	3	170	+359.770%
2025-07-09	2.0700	2.0700	2.0700	2.0700	-10.000%	2	167	+286.473%
2025-06-27	2.3000	2.3000	2.3000	2.3000	-43.902%	1	167	+247.826%
2025-06-26	4.3500	4.3500	4.1000	4.1000	-8.889%	23	167	+95.122%
2025-06-24	4.4900	4.5000	4.4900	4.5000	-6.639%	2	146	+77.778%
2025-06-23	4.8900	4.8900	4.8200	4.8200	-5.490%	2	145	+65.975%
2025-06-20	5.1000	5.1000	5.1000	5.1000	+9.677%	84	145	+56.863%
2025-06-17	4.8000	4.9200	4.6500	4.6500	+3.333%	15	103	+72.043%
2025-06-13	4.5000	4.5000	4.5000	4.5000	+3.448%	2	99	+77.778%
2025-06-10	4.3000	4.3500	4.3000	4.3500	+4.067%	56	98	+83.908%
2025-06-09	4.1800	4.1800	4.1800	4.1800	-11.441%	1	42	+91.388%
2025-06-02	4.7700	4.7900	4.7000	4.7200	+4.425%	6	41	+69.492%
2025-05-27	4.8500	4.8500	4.5200	4.5200	0.000%	42	40	+76.991%