Dark

NKE20260918P52.5
NKE Sep 18 2026 52.50 Put (NKE260918P00052500)
option OPRA

EOD

Jul 1, 2026

10.05-14.249%(-1.67)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1500	11.1500	10.0500	10.0500	-14.249%	18	3,093	0.000%
2026-06-30	11.5800	11.7200	11.5800	11.7200	+2.627%	2	3,093	-14.249%
2026-06-25	11.4200	11.4200	11.4200	11.4200	+2.976%	15	3,092	-11.996%
2026-06-24	11.0900	11.0900	11.0900	11.0900	+19.119%	1	3,092	-9.378%
2026-06-22	9.3100	9.3100	9.3100	9.3100	+12.169%	1	3,092	+7.948%
2026-06-17	8.3500	8.3500	8.3000	8.3000	-3.600%	5	3,089	+21.084%
2026-06-11	8.6400	8.6400	8.6100	8.6100	-9.464%	2	3,089	+16.725%
2026-06-10	9.2300	9.5200	9.2300	9.5100	-9.772%	70	3,089	+5.678%
2026-06-05	10.5400	10.5400	10.5400	10.5400	+8.772%	1	3,089	-4.649%
2026-06-04	9.6900	9.6900	9.6900	9.6900	-6.647%	1	3,088	+3.715%
2026-06-03	10.3800	10.3800	10.3800	10.3800	+8.691%	1	3,088	-3.179%
2026-06-02	9.5500	9.5500	9.5500	9.5500	+23.545%	1	3,089	+5.236%
2026-05-28	7.7300	7.7300	7.7300	7.7300	-11.657%	1	3,089	+30.013%
2026-05-27	8.7000	8.7500	8.4000	8.7500	-12.060%	11	3,089	+14.857%
2026-05-22	9.9500	9.9500	9.9000	9.9500	-3.398%	4	3,100	+1.005%
2026-05-21	10.5000	10.5500	10.3000	10.3000	+0.292%	8	3,101	-2.427%
2026-05-20	10.2700	10.2700	10.2700	10.2700	+3.424%	1	3,101	-2.142%
2026-05-08	9.9300	9.9300	9.9300	9.9300	+1.327%	1	3,109	+1.208%
2026-05-07	10.0000	10.0000	9.8000	9.8000	-6.220%	2	3,109	+2.551%
2026-05-06	10.4800	10.4800	10.4500	10.4500	+7.179%	4	3,109	-3.828%
2026-05-01	9.7500	9.7500	9.7500	9.7500	+4.055%	1	3,109	+3.077%
2026-04-27	9.3700	9.3700	9.3700	9.3700	+1.188%	5	3,109	+7.257%
2026-04-24	9.4400	9.4700	9.2600	9.2600	-3.441%	101	3,109	+8.531%
2026-04-23	9.5100	9.5900	9.5100	9.5900	+16.242%	3	3,162	+4.797%
2026-04-21	8.2500	8.2500	8.2500	8.2500	-3.509%	7	3,164	+21.818%
2026-04-16	8.8000	8.9000	8.5500	8.5500	-4.469%	10	3,164	+17.544%
2026-04-15	8.9000	9.1500	8.9000	8.9500	-17.890%	18	3,171	+12.291%
2026-04-13	11.3600	11.3600	10.9000	10.9000	+8.135%	10	3,182	-7.798%
2026-04-09	10.9500	10.9500	10.0200	10.0800	-2.703%	202	3,189	-0.298%
2026-04-08	10.3600	10.3600	10.3600	10.3600	-6.835%	1	3,311	-2.992%
2026-04-07	11.1500	11.1500	11.1200	11.1200	+8.277%	4	3,312	-9.622%
2026-04-06	10.2700	10.2700	10.2700	10.2700	+0.588%	3	3,316	-2.142%
2026-04-02	10.3500	10.6300	10.1800	10.2100	+5.475%	38	3,325	-1.567%
2026-04-01	8.9400	9.7000	8.9400	9.6800	+71.327%	33	3,325	+3.822%
2026-03-31	6.0000	6.0800	5.6000	5.6500	-12.403%	46	3,325	+77.876%
2026-03-30	6.1400	6.4500	5.9500	6.4500	+1.735%	45	3,322	+55.814%
2026-03-27	6.0600	6.3600	6.0000	6.3400	+8.191%	65	3,281	+58.517%
2026-03-26	5.3000	6.0000	5.3000	5.8600	+6.545%	90	3,258	+71.502%
2026-03-25	5.4500	5.5000	5.4500	5.5000	+5.769%	8	3,253	+82.727%
2026-03-24	5.4500	5.4500	5.1500	5.2000	-4.587%	426	3,253	+93.269%
2026-03-23	5.3000	5.6500	5.3000	5.4500	-8.863%	97	3,145	+84.404%
2026-03-20	5.3200	5.9800	5.3200	5.9800	+10.741%	172	3,093	+68.060%
2026-03-19	5.5300	5.7000	5.4000	5.4000	+1.887%	130	3,042	+86.111%
2026-03-18	5.1000	5.3000	5.1000	5.3000	+13.978%	16	3,014	+89.623%
2026-03-17	4.5800	4.7500	4.5400	4.6500	-3.125%	56	3,006	+116.129%
2026-03-16	5.0000	5.0700	4.8000	4.8000	-9.434%	31	3,012	+109.375%
2026-03-13	5.2000	5.3200	5.1000	5.3000	+3.922%	111	3,003	+89.623%
2026-03-12	4.8400	5.1000	4.8200	5.1000	+18.605%	38	3,007	+97.059%
2026-03-10	4.3500	4.3500	4.2000	4.3000	-5.495%	44	3,001	+133.721%
2026-03-09	4.6000	4.6000	4.0000	4.5500	+15.190%	63	3,037	+120.879%
2026-03-06	4.0000	4.0000	3.9500	3.9500	+6.469%	2	3,001	+154.430%
2026-03-05	3.6700	3.7100	3.6700	3.7100	+9.440%	5	3,001	+170.889%
2026-03-04	3.3600	3.3900	3.3600	3.3900	+4.308%	3	2,999	+196.460%
2026-03-03	3.6000	3.6000	3.2500	3.2500	+6.557%	3	2,997	+209.231%
2026-03-02	2.9700	3.0500	2.9700	3.0500	+8.929%	2	2,995	+229.508%
2026-02-27	2.7400	2.8000	2.7300	2.8000	+16.667%	72	2,994	+258.929%
2026-02-24	2.4000	2.4000	2.4000	2.4000	-9.434%	1	2,923	+318.750%
2026-02-23	2.6000	2.6500	2.6000	2.6500	+25.592%	12	2,923	+279.245%
2026-02-18	2.1500	2.2100	2.1100	2.1100	-15.600%	24	2,919	+376.303%
2026-02-17	2.4300	2.5000	2.4300	2.5000	-15.541%	6	2,899	+302.000%
2026-02-12	2.6700	2.9600	2.6700	2.9600	+6.093%	12	2,899	+239.527%
2026-02-05	2.6800	2.7900	2.6800	2.7900	-10.000%	70	2,887	+260.215%
2026-02-03	2.8500	3.1000	2.8500	3.1000	+6.529%	23	2,896	+224.194%
2026-01-30	2.9600	2.9600	2.9100	2.9100	+5.054%	23	2,894	+245.361%
2026-01-28	2.7000	2.7800	2.7000	2.7700	+7.782%	154	2,877	+262.816%
2026-01-27	2.5400	2.5700	2.5400	2.5700	+14.732%	72	2,846	+291.051%
2026-01-26	2.3000	2.3000	2.2400	2.2400	+2.283%	3	2,792	+348.661%
2026-01-22	2.1500	2.1900	2.1500	2.1900	-3.524%	11	2,794	+358.904%
2026-01-09	2.1500	2.2700	2.1500	2.2700	-17.153%	416	2,757	+342.731%
2026-01-08	2.6400	2.7400	2.6400	2.7400	+14.167%	2	2,446	+266.788%
2026-01-05	2.6600	2.6600	2.3800	2.4000	-14.894%	84	2,446	+318.750%
2026-01-02	2.4500	2.8200	2.4500	2.8200	+9.728%	5	2,510	+256.383%
2025-12-31	2.9000	2.9000	2.5700	2.5700	-14.901%	498	2,726	+291.051%
2025-12-30	3.0200	3.0200	3.0200	3.0200	+0.667%	50	2,726	+232.781%
2025-12-29	2.9800	3.0000	2.9400	3.0000	-2.913%	23	2,725	+235.000%
2025-12-26	3.1500	3.1500	3.0900	3.0900	+3.691%	53	2,731	+225.243%
2025-12-24	3.1000	3.1000	2.9800	2.9800	-20.533%	6	2,678	+237.248%
2025-12-23	3.6800	3.7500	3.6800	3.7500	+0.806%	257	2,678	+168.000%
2025-12-22	3.5500	3.7200	3.5000	3.7200	+3.333%	446	2,421	+170.161%
2025-12-19	3.5000	3.6000	3.3500	3.6000	+38.996%	37	1,975	+179.167%
2025-12-18	2.2800	2.5900	2.2800	2.5900	+4.435%	411	1,965	+288.031%
2025-12-16	2.4800	2.4800	2.4800	2.4800	-3.125%	20	1,564	+305.242%
2025-12-11	2.5600	2.5600	2.5600	2.5600	-9.859%	5	1,544	+292.578%
2025-12-10	2.9700	2.9700	2.8400	2.8400	+2.158%	300	1,549	+253.873%
2025-12-05	2.7800	2.7800	2.7800	2.7800	-4.795%	15	1,349	+261.511%
2025-12-04	2.8400	2.9200	2.8400	2.9200	-9.877%	15	1,349	+244.178%
2025-11-26	3.2400	3.2400	3.2400	3.2400	-17.975%	1	1,335	+210.185%
2025-11-20	3.8900	3.9500	3.8500	3.9500	+3.947%	38	1,335	+154.430%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+0.529%	6	1,311	+164.474%
2025-11-17	3.7000	3.7800	3.6500	3.7800	-11.888%	79	1,311	+165.873%
2025-11-06	4.2000	4.2900	4.2000	4.2900	+5.665%	4	1,266	+134.266%
2025-11-05	4.3500	4.4500	4.0600	4.0600	+17.681%	428	1,263	+147.537%
2025-10-31	3.4500	3.5000	3.4500	3.4500	+6.154%	75	1,007	+191.304%
2025-10-30	3.2000	3.2500	3.2000	3.2500	+1.562%	320	1,022	+209.231%
2025-10-29	3.0500	3.2000	3.0500	3.2000	+24.031%	17	749	+214.063%
2025-10-27	2.5800	2.5800	2.5800	2.5800	-2.273%	4	748	+289.535%
2025-10-21	2.6400	2.6400	2.6400	2.6400	-4.000%	15	748	+280.682%
2025-10-14	2.7600	2.7700	2.7500	2.7500	-8.027%	104	748	+265.455%
2025-10-13	3.0500	3.1500	2.9900	2.9900	+21.545%	303	644	+236.120%
2025-10-08	2.4800	2.4800	2.4600	2.4600	+1.235%	4	536	+308.537%
2025-10-07	2.3900	2.4300	2.3700	2.4300	+32.787%	12	528	+313.580%
2025-10-01	2.1600	2.1600	1.8300	1.8300	-29.615%	23	528	+449.180%
2025-09-30	2.6700	2.6800	2.6000	2.6000	-6.475%	26	538	+286.538%
2025-09-26	2.7800	2.7800	2.7800	2.7800	+4.906%	1	514	+261.511%
2025-09-25	2.4900	2.6500	2.4700	2.6500	+12.288%	71	513	+279.245%
2025-09-22	2.3600	2.3600	2.3600	2.3600	+3.965%	1	447	+325.847%
2025-09-19	2.2700	2.2700	2.2700	2.2700	+4.608%	5	447	+342.731%
2025-09-10	2.1100	2.1700	2.1100	2.1700	+3.333%	2	447	+363.134%
2025-09-05	2.0700	2.1000	2.0700	2.1000	+2.439%	8	447	+378.571%
2025-09-03	2.0500	2.0500	2.0500	2.0500	-2.381%	1	448	+390.244%
2025-09-02	1.9900	2.1000	1.9900	2.1000	+13.514%	321	447	+378.571%
2025-08-18	1.8500	1.8500	1.8500	1.8500	-9.756%	10	146	+443.243%
2025-08-12	2.1600	2.1600	2.0500	2.0500	+10.215%	2	146	+390.244%
2025-07-29	1.8600	1.8600	1.8600	1.8600	-16.216%	1	146	+440.323%
2025-07-22	2.2200	2.2200	2.2200	2.2200	-12.253%	2	147	+352.703%
2025-07-17	2.5300	2.5300	2.5300	2.5300	-9.319%	5	146	+297.233%
2025-07-16	2.7100	2.7900	2.7000	2.7900	+21.834%	58	141	+260.215%
2025-07-02	2.4700	2.4700	2.2900	2.2900	-11.923%	9	128	+338.865%
2025-07-01	2.6000	2.6000	2.6000	2.6000	-8.127%	1	137	+286.538%
2025-06-30	2.8900	3.2000	2.7800	2.8300	-47.103%	60	138	+255.124%
2025-06-24	5.2000	5.3500	5.2000	5.3500	-6.957%	98	124	+87.850%
2025-06-23	5.8400	5.8400	5.7500	5.7500	-4.959%	2	43	+74.783%
2025-06-18	6.0400	6.0500	5.9200	6.0500	+7.080%	5	41	+66.116%
2025-06-17	5.6000	5.8200	5.6000	5.6500	+4.630%	26	41	+77.876%
2025-06-16	5.4900	5.4900	5.4000	5.4000	+0.935%	4	20	+86.111%
2025-06-13	5.4200	5.4200	5.3500	5.3500	+3.682%	4	18	+87.850%
2025-06-12	5.2200	5.2200	5.1600	5.1600	+0.781%	2	17	+94.767%
2025-06-06	5.1200	5.1200	5.1200	5.1200	-0.583%	2	17	+96.289%
2025-06-04	5.1500	5.1500	5.1500	5.1500	-2.462%	14	5	+95.146%
2025-06-03	5.3200	5.3200	5.2800	5.2800	-4.000%	2	5	+90.341%
2025-06-02	5.6400	5.6400	5.5000	5.5000	-5.172%	8	4	+82.727%
2025-05-30	5.8200	5.8200	5.7500	5.8000	+7.407%	8	2	+73.276%
2025-05-28	5.4900	5.4900	5.4000	5.4000	+0.935%	2	2	+86.111%
2025-05-27	5.4400	5.4400	5.3500	5.3500	0.000%	2	1	+87.850%