Dark

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

EOD

Aug 18, 2026

10.15-7.727%(-0.85)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.5900	10.5900	10.0500	10.1500	-7.727%	69	9,728	0.000%
2026-08-17	10.4800	11.0100	10.4800	11.0000	+18.662%	11	9,795	-7.727%
2026-08-14	9.3700	9.4500	9.2700	9.2700	+1.091%	53	9,796	+9.493%
2026-08-13	9.4800	9.6000	9.1700	9.1700	-6.333%	50	9,745	+10.687%
2026-08-12	9.6000	9.7900	9.6000	9.7900	+3.379%	13	9,790	+3.677%
2026-08-11	9.4700	9.4700	9.4700	9.4700	+12.337%	1	9,787	+7.181%
2026-08-10	9.0000	9.0000	8.4300	8.4300	-0.940%	5	9,788	+20.403%
2026-08-07	8.4300	8.5100	8.4300	8.5100	+1.916%	11	9,783	+19.271%
2026-08-06	8.2200	8.3500	8.2200	8.3500	-0.120%	7	9,794	+21.557%
2026-08-05	8.8500	8.8500	8.3500	8.3600	-4.348%	110	9,792	+21.411%
2026-08-04	9.3100	9.3100	8.5000	8.7400	+13.506%	23	9,697	+16.133%
2026-08-03	8.2000	8.2800	7.7000	7.7000	-11.494%	160	9,701	+31.818%
2026-07-31	8.5800	8.7000	8.5500	8.7000	-3.867%	7	9,688	+16.667%
2026-07-30	8.1500	9.0500	8.1500	9.0500	+24.828%	141	9,681	+12.155%
2026-07-29	7.9000	7.9000	7.2500	7.2500	-3.333%	154	9,567	+40.000%
2026-07-28	7.7000	7.7000	7.5000	7.5000	-12.281%	6	9,581	+35.333%
2026-07-27	8.3600	8.5500	8.3500	8.5500	+0.945%	56	9,579	+18.713%
2026-07-24	9.2800	9.2800	8.4700	8.4700	-11.954%	23	9,627	+19.835%
2026-07-23	9.3400	9.6200	9.3400	9.6200	+13.981%	62	9,621	+5.509%
2026-07-22	8.2500	8.7500	8.2500	8.4400	+13.900%	13	9,561	+20.261%
2026-07-21	7.6200	7.6200	7.4100	7.4100	-0.135%	2	9,560	+36.977%
2026-07-20	7.3800	7.7500	7.3800	7.4200	+14.154%	162	9,559	+36.792%
2026-07-16	6.9300	6.9300	6.5000	6.5000	-13.679%	24	9,397	+56.154%
2026-07-15	7.5000	7.5300	7.5000	7.5300	+1.074%	5	9,398	+34.794%
2026-07-14	7.8300	7.8300	7.4500	7.4500	+11.194%	89	9,393	+36.242%
2026-07-13	6.6500	6.7000	6.6000	6.7000	+5.678%	73	9,434	+51.493%
2026-07-10	6.7800	6.8600	6.3300	6.3400	-16.026%	48	9,402	+60.095%
2026-07-08	8.3100	8.4600	7.5500	7.5500	+2.861%	124	9,401	+34.437%
2026-07-07	6.9500	7.3400	6.9500	7.3400	-8.250%	6	9,279	+38.283%
2026-07-06	8.0000	8.0000	8.0000	8.0000	+14.286%	25	9,278	+26.875%
2026-07-02	6.4500	7.0000	6.4500	7.0000	-12.500%	61	9,288	+45.000%
2026-07-01	9.3400	9.3400	7.8500	8.0000	-17.949%	43	9,288	+26.875%
2026-06-30	9.7500	9.7500	9.7500	9.7500	+5.292%	10	9,272	+4.103%
2026-06-29	9.6700	9.8000	9.2600	9.2600	-5.990%	23	9,272	+9.611%
2026-06-26	10.4500	10.4500	9.8500	9.8500	-1.500%	11	9,249	+3.046%
2026-06-25	9.2000	10.0000	9.2000	10.0000	+13.636%	23	9,245	+1.500%
2026-06-24	9.1000	9.1500	8.8000	8.8000	+2.326%	13	9,223	+15.341%
2026-06-23	8.6500	8.6500	8.6000	8.6000	+7.769%	2	9,232	+18.023%
2026-06-22	7.7400	7.9800	7.7400	7.9800	+19.104%	14	9,230	+27.193%
2026-06-18	6.7000	6.7000	6.7000	6.7000	+3.077%	1	9,209	+51.493%
2026-06-17	6.8700	6.8800	6.5000	6.5000	-2.256%	46	9,209	+56.154%
2026-06-16	6.6000	6.6500	6.5100	6.6500	+0.453%	3	9,209	+52.632%
2026-06-15	6.6200	6.6200	6.6200	6.6200	-5.429%	2	9,198	+53.323%
2026-06-12	6.6000	7.0000	6.6000	7.0000	+6.545%	11	9,198	+45.000%
2026-06-11	7.3500	7.4000	6.5700	6.5700	-14.675%	70	9,198	+54.490%
2026-06-09	7.9000	7.9000	7.1100	7.7000	-7.229%	5	9,132	+31.818%
2026-06-08	8.3000	8.3000	8.3000	8.3000	-2.810%	3	9,128	+22.289%
2026-06-05	8.6500	8.6500	8.5400	8.5400	+5.432%	44	9,131	+18.852%
2026-06-04	7.8000	8.1000	7.8000	8.1000	-3.571%	2	9,091	+25.309%
2026-06-03	8.1800	8.4000	8.1800	8.4000	+3.832%	8	9,093	+20.833%
2026-06-02	8.0900	8.0900	8.0900	8.0900	+22.576%	100	9,094	+25.464%
2026-06-01	6.7000	6.8400	6.5900	6.6000	-0.151%	73	9,194	+53.788%
2026-05-29	6.3000	6.7000	6.3000	6.6100	+7.480%	6	9,194	+53.555%
2026-05-28	6.4900	6.4900	6.0000	6.1500	-13.013%	16	9,195	+65.041%
2026-05-27	6.8700	7.1500	6.7200	7.0700	-11.735%	138	9,189	+43.564%
2026-05-26	8.0000	8.0100	8.0000	8.0100	+0.502%	2	9,257	+26.717%
2026-05-22	8.0500	8.0500	7.9100	7.9700	-2.805%	37	9,257	+27.353%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-1.205%	1	9,289	+23.780%
2026-05-20	8.9600	8.9900	8.3000	8.3000	-12.632%	51	9,289	+22.289%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+2.151%	15	9,323	+6.842%
2026-05-18	10.0000	10.0000	9.3000	9.3000	-3.826%	12	9,323	+9.140%
2026-05-15	9.5700	9.6700	9.5700	9.6700	+2.436%	51	9,323	+4.964%
2026-05-14	9.4400	9.4400	9.4400	9.4400	-0.422%	10	9,383	+7.521%
2026-05-13	9.6500	9.6500	9.4800	9.4800	+1.174%	11	9,393	+7.068%
2026-05-12	9.4600	9.4600	9.3700	9.3700	+4.111%	13	9,393	+8.324%
2026-05-11	8.6500	9.0000	8.6500	9.0000	+12.500%	10	9,393	+12.778%
2026-05-08	8.1000	8.1000	8.0000	8.0000	0.000%	3	9,383	+26.875%
2026-05-07	8.1000	8.1000	7.9500	8.0000	-4.192%	4	9,380	+26.875%
2026-05-06	8.3500	8.3500	8.3500	8.3500	-4.023%	2	9,380	+21.557%
2026-05-04	8.7000	8.7000	8.7000	8.7000	+8.750%	3	9,380	+16.667%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-1.478%	5	9,375	+26.875%
2026-04-30	8.1200	8.1200	8.1200	8.1200	+5.318%	10	9,375	+25.000%
2026-04-27	7.6100	7.7100	7.4000	7.7100	+2.800%	3	9,365	+31.647%
2026-04-24	7.6000	7.6000	7.5000	7.5000	+4.167%	4	9,364	+35.333%
2026-04-23	7.2000	7.2000	7.2000	7.2000	+0.699%	10	9,364	+40.972%
2026-04-22	6.7200	7.1500	6.7200	7.1500	+8.828%	34	9,354	+41.958%
2026-04-21	6.6000	6.8400	6.5100	6.5700	-4.644%	52	9,352	+54.490%
2026-04-20	6.9300	6.9600	6.8500	6.8900	+2.074%	39	9,343	+47.315%
2026-04-17	6.7500	6.8500	6.7500	6.7500	-1.460%	4	9,330	+50.370%
2026-04-16	7.1000	7.1000	6.8500	6.8500	-4.196%	20	9,328	+48.175%
2026-04-15	7.4000	7.5500	7.1500	7.1500	-13.855%	62	9,345	+41.958%
2026-04-14	8.5500	8.5500	8.3000	8.3000	-9.091%	52	9,353	+22.289%
2026-04-13	9.1000	9.1300	9.1000	9.1300	+4.343%	11	9,351	+11.172%
2026-04-10	8.3000	8.7500	8.3000	8.7500	+8.025%	4	9,360	+16.000%
2026-04-09	9.0500	9.0500	8.1000	8.1000	-8.989%	14	9,361	+25.309%
2026-04-08	8.4000	8.9000	8.3800	8.9000	-4.915%	17	9,353	+14.045%
2026-04-07	8.4000	9.3600	8.4000	9.3600	+12.771%	18	9,354	+8.440%
2026-04-06	8.3800	8.3800	8.2200	8.3000	-1.659%	6	9,369	+22.289%
2026-04-02	8.6800	8.6900	8.4400	8.4400	+6.835%	51	9,321	+20.261%
2026-04-01	7.0000	7.9300	7.0000	7.9000	+75.947%	261	9,321	+28.481%
2026-03-31	4.7400	4.7800	4.4900	4.4900	-14.476%	22	9,352	+126.058%
2026-03-30	5.0000	5.2900	4.7500	5.2500	+3.346%	708	9,343	+93.333%
2026-03-27	4.9000	5.0800	4.8000	5.0800	+7.856%	91	9,848	+99.803%
2026-03-26	4.1500	4.7100	4.1500	4.7100	+8.276%	56	9,845	+115.499%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+6.098%	54	9,834	+133.333%
2026-03-24	4.3000	4.3000	4.0900	4.1000	-4.651%	154	9,889	+147.561%
2026-03-23	4.1500	4.4000	4.1500	4.3000	-9.091%	520	9,888	+136.047%
2026-03-20	4.3500	4.7300	4.3500	4.7300	+11.294%	174	9,541	+114.588%
2026-03-19	4.3000	4.5500	4.2500	4.2500	+0.473%	291	9,481	+138.824%
2026-03-18	3.7500	4.2400	3.7500	4.2300	+20.170%	528	9,450	+139.953%
2026-03-17	3.6500	3.6900	3.5200	3.5200	-8.571%	876	8,923	+188.352%
2026-03-16	4.0900	4.0900	3.8000	3.8500	-9.412%	288	8,167	+163.636%
2026-03-13	4.0500	4.2500	4.0500	4.2500	+6.516%	41	8,045	+138.824%
2026-03-12	3.6800	3.9900	3.6800	3.9900	+12.394%	3	8,075	+154.386%
2026-03-11	3.2000	3.5500	3.2000	3.5500	+14.516%	86	8,073	+185.915%
2026-03-10	3.3500	3.3500	3.0800	3.1000	-8.824%	591	8,022	+227.419%
2026-03-09	3.5000	3.6200	3.4000	3.4000	+11.475%	52	7,646	+198.529%
2026-03-06	3.1000	3.1200	3.0200	3.0500	+3.741%	28	7,637	+232.787%
2026-03-05	2.7100	2.9800	2.7100	2.9400	+13.514%	22	7,621	+245.238%
2026-03-04	2.6000	2.6700	2.5400	2.5900	+1.569%	49	7,610	+291.892%
2026-03-03	2.7700	2.7800	2.5500	2.5500	+12.832%	219	7,583	+298.039%
2026-03-02	2.4000	2.4000	2.2600	2.2600	+9.709%	6	7,474	+349.115%
2026-02-27	2.0500	2.0600	2.0100	2.0600	+14.444%	6	7,472	+392.718%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-12.195%	5	7,469	+463.889%
2026-02-23	1.9000	2.0500	1.9000	2.0500	+31.410%	4,002	7,474	+395.122%
2026-02-19	1.5600	1.5600	1.5600	1.5600	-12.360%	3	3,474	+550.641%
2026-02-17	1.7800	1.7800	1.7800	1.7800	-13.171%	3	3,474	+470.225%
2026-02-13	2.0500	2.0500	2.0500	2.0500	-0.966%	3	3,471	+395.122%
2026-02-12	2.0400	2.0700	2.0400	2.0700	-1.896%	66	3,471	+390.338%
2026-02-11	2.1100	2.1100	2.1100	2.1100	+5.500%	10	3,421	+381.043%
2026-02-04	2.0900	2.0900	2.0000	2.0000	-14.894%	35	3,411	+407.500%
2026-02-03	2.3400	2.3500	2.3400	2.3500	+13.527%	25	3,426	+331.915%
2026-02-02	2.0600	2.0900	2.0600	2.0700	-8.811%	82	3,426	+390.338%
2026-01-30	2.2500	2.2800	2.2500	2.2700	+9.135%	145	3,364	+347.137%
2026-01-29	2.1000	2.1800	2.0800	2.0800	-1.887%	14	3,219	+387.981%
2026-01-28	2.1200	2.1200	2.1100	2.1200	+27.711%	46	3,218	+378.774%
2026-01-26	1.6600	1.6600	1.6600	1.6600	-9.783%	2	3,173	+511.446%
2026-01-22	1.8400	1.8400	1.8400	1.8400	-0.541%	2	3,173	+451.630%
2026-01-16	1.8500	1.8500	1.8500	1.8500	+3.933%	3	3,173	+448.649%
2026-01-15	1.8100	1.8100	1.7800	1.7800	+7.229%	17	3,173	+470.225%
2026-01-13	1.6400	1.6600	1.6400	1.6600	-17.000%	12	3,156	+511.446%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+8.108%	1	3,157	+407.500%
2026-01-06	2.2500	2.2500	1.8500	1.8500	-0.538%	2	3,156	+448.649%
2026-01-05	1.8600	1.8600	1.8600	1.8600	-17.333%	1	3,157	+445.699%
2026-01-02	2.0800	2.2500	1.9400	2.2500	+11.386%	95	3,157	+351.111%
2025-12-31	2.1000	2.1300	2.0100	2.0200	-12.174%	129	3,166	+402.475%
2025-12-30	2.3300	2.3400	2.3000	2.3000	+2.222%	65	3,166	+341.304%
2025-12-29	2.2500	2.4000	2.2500	2.2500	-6.250%	90	3,225	+351.111%
2025-12-26	2.2800	2.4200	2.2800	2.4000	-0.826%	91	3,138	+322.917%
2025-12-24	2.6900	2.6900	2.3000	2.4200	-17.687%	24	3,067	+319.421%
2025-12-23	3.0000	3.0000	2.9400	2.9400	+0.341%	17	3,067	+245.238%
2025-12-22	2.6500	2.9300	2.6500	2.9300	+6.934%	27	3,066	+246.416%
2025-12-19	2.9400	3.0000	2.5500	2.7400	+37.688%	166	3,040	+270.438%
2025-12-18	1.9100	1.9900	1.9100	1.9900	-1.485%	17	2,893	+410.050%
2025-12-17	1.9200	2.0200	1.9200	2.0200	+8.602%	7	2,891	+402.475%
2025-12-16	1.8600	1.8600	1.8600	1.8600	-1.587%	1	2,891	+445.699%
2025-12-15	1.8900	1.8900	1.8900	1.8900	-9.569%	50	2,892	+437.037%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-19.923%	1	2,892	+385.646%
2025-12-09	2.6100	2.6100	2.6100	2.6100	+11.538%	15	2,891	+288.889%
2025-12-04	2.3400	2.3400	2.3400	2.3400	+68.345%	5	2,891	+333.761%
2025-12-03	1.3900	1.3900	1.3900	1.3900	-54.426%	1	2,891	+630.216%
2025-11-24	3.0500	3.0500	3.0500	3.0500	-4.688%	2	2,891	+232.787%
2025-11-21	3.2000	3.2000	3.2000	3.2000	0.000%	10	2,889	+217.188%
2025-11-20	3.2000	3.2000	3.2000	3.2000	+6.667%	10	2,879	+217.188%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-3.537%	10	2,877	+238.333%
2025-11-11	3.0000	3.1100	3.0000	3.1100	-5.758%	1,305	2,872	+226.367%
2025-11-10	3.3000	3.3000	3.3000	3.3000	-5.714%	100	2,872	+207.576%
2025-11-07	3.3500	3.5000	3.3500	3.5000	+4.478%	18	2,772	+190.000%
2025-11-06	3.3500	3.3500	3.3500	3.3500	+25.000%	25	2,754	+202.985%
2025-11-05	3.5500	3.5500	2.6800	2.6800	-22.989%	410	2,754	+278.731%
2025-11-04	3.5000	3.5100	3.4500	3.4800	+27.007%	971	2,675	+191.667%
2025-11-03	2.7400	2.7400	2.7400	2.7400	-2.491%	1	1,710	+270.438%
2025-10-31	2.7400	2.8100	2.7400	2.8100	+8.915%	2	1,710	+261.210%
2025-10-29	2.4600	2.5800	2.4600	2.5800	+22.857%	2	1,710	+293.411%
2025-10-27	2.1300	2.1300	2.1000	2.1000	+0.478%	6	1,707	+383.333%
2025-10-24	2.0900	2.0900	2.0900	2.0900	+4.500%	1	1,707	+385.646%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-14.894%	1	1,706	+407.500%
2025-10-21	2.3500	2.3500	2.3500	2.3500	+13.527%	1	1,706	+331.915%
2025-10-15	1.9300	2.1000	1.9300	2.0700	-13.389%	1,304	1,705	+390.338%
2025-10-13	2.5700	2.5700	2.3700	2.3900	+49.375%	232	401	+324.686%
2025-10-03	1.6000	1.6000	1.6000	1.6000	-3.030%	1	381	+534.375%
2025-10-01	1.8000	1.8000	1.6500	1.6500	-21.429%	13	381	+515.152%
2025-09-30	2.1800	2.1900	2.1000	2.1000	-2.778%	18	394	+383.333%
2025-09-29	2.1100	2.1600	2.1100	2.1600	+2.857%	2	382	+369.907%
2025-09-26	2.1000	2.1000	2.1000	2.1000	+0.962%	3	380	+383.333%
2025-09-25	2.0100	2.0800	1.9800	2.0800	+8.333%	149	377	+387.981%
2025-09-23	1.9200	1.9200	1.9200	1.9200	+8.475%	1	228	+428.646%
2025-09-16	1.8000	1.8000	1.7600	1.7700	+1.143%	8	228	+473.446%
2025-09-10	1.7500	1.7500	1.7500	1.7500	-2.778%	2	222	+480.000%
2025-09-09	1.8000	1.8000	1.8000	1.8000	+4.651%	1	222	+463.889%
2025-09-08	1.6500	1.7200	1.6500	1.7200	-1.714%	52	221	+490.116%
2025-09-02	1.7500	1.7500	1.7500	1.7500	+20.690%	1	169	+480.000%
2025-08-29	1.4500	1.4500	1.4500	1.4500	-22.872%	1	169	+600.000%
2025-08-04	1.8800	1.8800	1.8800	1.8800	+21.290%	2	169	+439.894%
2025-07-29	1.5500	1.5500	1.5500	1.5500	-10.920%	2	170	+554.839%
2025-07-25	1.7400	1.7400	1.7400	1.7400	-15.942%	3	170	+483.333%
2025-07-09	2.0700	2.0700	2.0700	2.0700	-10.000%	2	167	+390.338%
2025-06-27	2.3000	2.3000	2.3000	2.3000	-43.902%	1	167	+341.304%
2025-06-26	4.3500	4.3500	4.1000	4.1000	-8.889%	23	167	+147.561%
2025-06-24	4.4900	4.5000	4.4900	4.5000	-6.639%	2	146	+125.556%
2025-06-23	4.8900	4.8900	4.8200	4.8200	-5.490%	2	145	+110.581%
2025-06-20	5.1000	5.1000	5.1000	5.1000	+9.677%	84	145	+99.020%
2025-06-17	4.8000	4.9200	4.6500	4.6500	+3.333%	15	103	+118.280%
2025-06-13	4.5000	4.5000	4.5000	4.5000	+3.448%	2	99	+125.556%
2025-06-10	4.3000	4.3500	4.3000	4.3500	+4.067%	56	98	+133.333%
2025-06-09	4.1800	4.1800	4.1800	4.1800	-11.441%	1	42	+142.823%
2025-06-02	4.7700	4.7900	4.7000	4.7200	+4.425%	6	41	+115.042%
2025-05-27	4.8500	4.8500	4.5200	4.5200	0.000%	42	40	+124.558%