Dark

NKE20260918P55
NKE Sep 18 2026 55.00 Put (NKE260918P00055000)
option OPRA

EOD

Jul 1, 2026

12.87-9.302%(-1.32)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.4900	14.6100	12.3000	12.8700	-9.302%	199	8,241	0.000%
2026-06-30	14.1900	14.1900	14.1900	14.1900	-1.115%	40	8,146	-9.302%
2026-06-29	14.3200	14.3500	14.3200	14.3500	+1.056%	2	8,127	-10.314%
2026-06-26	14.4400	14.4400	13.9500	14.2000	-1.457%	43	8,128	-9.366%
2026-06-25	13.6500	14.4100	13.6500	14.4100	+19.189%	20	8,091	-10.687%
2026-06-22	12.0900	12.0900	12.0900	12.0900	+14.057%	4	8,073	+6.452%
2026-06-15	10.3400	10.6000	10.3400	10.6000	-1.212%	2	8,076	+21.415%
2026-06-12	10.6200	10.7300	10.6200	10.7300	-9.756%	12	8,076	+19.944%
2026-06-11	11.8900	11.8900	11.8900	11.8900	+1.191%	1,500	8,076	+8.242%
2026-06-10	11.3000	11.7500	11.3000	11.7500	+5.761%	71	8,076	+9.532%
2026-06-09	11.1100	11.1100	11.1100	11.1100	-13.541%	1	8,077	+15.842%
2026-06-05	12.5500	12.8500	12.5500	12.8500	+5.155%	6	8,076	+0.156%
2026-06-04	12.2200	12.2200	12.2200	12.2200	-2.240%	1	8,074	+5.319%
2026-06-03	12.2500	12.5000	12.2500	12.5000	+3.306%	11	8,074	+2.960%
2026-06-02	12.1000	12.1000	12.1000	12.1000	+16.908%	1	8,074	+6.364%
2026-06-01	10.3500	10.3500	10.3500	10.3500	+1.471%	3	8,073	+24.348%
2026-05-29	10.2500	10.2500	10.2000	10.2000	+6.806%	26	8,073	+26.176%
2026-05-28	10.0500	10.0500	9.5500	9.5500	-10.329%	12	8,074	+34.764%
2026-05-27	10.5300	10.6500	10.3100	10.6500	-11.102%	3	8,086	+20.845%
2026-05-26	11.9800	11.9800	11.9800	11.9800	-2.204%	1	8,085	+7.429%
2026-05-21	12.2500	12.2500	12.2500	12.2500	+0.410%	1	8,085	+5.061%
2026-05-20	13.7400	13.7400	12.2000	12.2000	-7.646%	2	8,085	+5.492%
2026-05-19	13.2100	13.2100	13.2100	13.2100	-3.152%	35	8,050	-2.574%
2026-05-14	13.6400	13.6400	13.6400	13.6400	-1.302%	10	8,050	-5.645%
2026-05-13	13.8200	13.8200	13.8200	13.8200	+1.245%	28	8,022	-6.874%
2026-05-12	13.6500	13.6500	13.6500	13.6500	+0.738%	10	8,022	-5.714%
2026-05-11	12.2800	13.5500	12.2800	13.5500	+2.341%	2	8,022	-5.018%
2026-05-05	13.2400	13.2400	13.2400	13.2400	+10.795%	1	8,021	-2.795%
2026-05-01	12.0500	12.0500	11.9400	11.9500	+0.844%	49	8,034	+7.699%
2026-04-30	11.8500	11.8500	11.8500	11.8500	+2.597%	3	8,034	+8.608%
2026-04-24	11.5000	11.6300	11.5000	11.5500	-0.431%	5	8,034	+11.429%
2026-04-23	11.3100	11.6000	11.3100	11.6000	+14.286%	8	8,033	+10.948%
2026-04-22	10.1500	10.1500	10.1500	10.1500	-0.490%	1	8,039	+26.798%
2026-04-21	10.1000	10.2000	10.1000	10.2000	-1.923%	8	8,040	+26.176%
2026-04-20	10.4000	10.4000	10.4000	10.4000	-0.478%	2	8,046	+23.750%
2026-04-17	10.4500	10.4500	10.4500	10.4500	+0.966%	1	8,048	+23.158%
2026-04-16	10.6600	10.7200	10.3500	10.3500	-3.271%	19	8,048	+24.348%
2026-04-15	10.7900	11.1000	10.7000	10.7000	-18.631%	20	8,050	+20.280%
2026-04-13	13.1500	13.1500	13.1500	13.1500	+2.654%	1	8,064	-2.129%
2026-04-10	12.8100	12.8100	12.8100	12.8100	+5.606%	30	8,064	+0.468%
2026-04-09	13.0000	13.0000	12.1300	12.1300	-4.488%	3	8,034	+6.101%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-2.905%	10	8,033	+1.339%
2026-04-07	12.3500	13.0800	12.3500	13.0800	+9.000%	6	8,028	-1.606%
2026-04-06	11.9000	12.0000	11.9000	12.0000	-1.397%	2	8,029	+7.250%
2026-04-02	12.5500	12.5500	12.1700	12.1700	+4.914%	8	8,023	+5.752%
2026-04-01	10.8000	11.6000	10.6000	11.6000	+66.906%	177	8,023	+10.948%
2026-03-31	7.2500	7.4000	6.9500	6.9500	-11.012%	37	7,981	+85.180%
2026-03-30	7.6300	8.0100	7.3500	7.8100	+2.763%	133	7,995	+64.789%
2026-03-27	7.3700	7.6500	7.3700	7.6000	+7.042%	91	7,951	+69.342%
2026-03-26	6.6000	7.1000	6.6000	7.1000	+5.185%	5	7,964	+81.268%
2026-03-25	6.8000	6.8500	6.6500	6.7500	+4.651%	204	7,965	+90.667%
2026-03-24	6.4500	6.5600	6.4000	6.4500	-3.731%	138	7,865	+99.535%
2026-03-23	6.1000	7.0000	6.1000	6.7000	-8.219%	126	7,866	+92.090%
2026-03-20	6.8500	7.3000	6.7400	7.3000	+10.606%	189	7,875	+76.301%
2026-03-19	6.9900	7.0600	6.6000	6.6000	-2.222%	1,570	7,866	+95.000%
2026-03-18	6.2800	6.7500	6.2800	6.7500	+18.421%	297	6,356	+90.667%
2026-03-17	5.7500	5.9100	5.7000	5.7000	-6.557%	120	6,113	+125.789%
2026-03-16	6.3500	6.3500	5.9500	6.1000	-7.154%	109	6,083	+110.984%
2026-03-13	6.3000	6.7000	6.3000	6.5700	+1.860%	407	6,053	+95.890%
2026-03-12	5.8700	6.4500	5.8700	6.4500	+12.174%	431	5,958	+99.535%
2026-03-11	5.0500	5.7500	5.0400	5.7500	+10.577%	32	5,747	+123.826%
2026-03-10	5.3000	5.5000	5.2000	5.2000	-6.643%	6	5,729	+147.500%
2026-03-09	5.8000	5.8800	5.5500	5.5700	+7.115%	109	5,727	+131.059%
2026-03-06	5.0000	5.2000	4.9500	5.2000	+8.333%	37	5,687	+147.500%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+15.663%	15	5,655	+168.125%
2026-03-03	4.2300	4.5500	4.1500	4.1500	-1.190%	19	5,655	+210.120%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+19.318%	10	5,651	+206.429%
2026-02-27	3.5000	3.5200	3.5000	3.5200	+15.410%	40	5,651	+265.625%
2026-02-26	2.9500	3.0500	2.9500	3.0500	0.000%	10	5,611	+321.967%
2026-02-24	3.0500	3.0500	3.0500	3.0500	-10.294%	40	5,606	+321.967%
2026-02-23	3.4200	3.4200	3.4000	3.4000	+13.333%	40	5,645	+278.529%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+7.143%	1	5,605	+329.000%
2026-02-18	2.8700	2.8800	2.7800	2.8000	-10.256%	89	5,604	+359.643%
2026-02-17	3.1200	3.1200	3.1200	3.1200	-10.345%	1	5,693	+312.500%
2026-02-13	3.7300	3.7300	3.4800	3.4800	-8.421%	4	5,696	+269.828%
2026-02-12	3.8500	3.8500	3.6500	3.8000	+18.750%	4	5,696	+238.684%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+0.629%	8	5,697	+302.188%
2026-02-10	3.1500	3.1800	3.0900	3.1800	-9.915%	4	5,689	+304.717%
2026-02-05	3.5300	3.5300	3.5300	3.5300	-6.366%	1,350	5,689	+264.589%
2026-02-03	3.7500	3.7700	3.7500	3.7700	+1.892%	4	4,838	+241.379%
2026-01-30	3.7500	3.7500	3.6500	3.7000	+8.824%	5	4,840	+247.838%
2026-01-29	3.6000	3.6000	3.4000	3.4000	-1.449%	103	4,844	+278.529%
2026-01-28	3.3300	3.5500	3.3300	3.4500	+7.143%	6	4,817	+273.043%
2026-01-27	3.1000	3.2500	3.1000	3.2200	+12.195%	43	4,815	+299.689%
2026-01-22	2.7500	2.9800	2.7500	2.8700	-11.692%	102	4,773	+348.432%
2026-01-21	3.2500	3.2500	3.2500	3.2500	-1.515%	13	4,715	+296.000%
2026-01-20	3.2500	3.3000	3.1000	3.3000	+7.492%	11	4,702	+290.000%
2026-01-16	3.0500	3.0700	3.0500	3.0700	+4.068%	3	4,694	+319.218%
2026-01-15	3.0500	3.0500	2.9500	2.9500	+10.075%	68	4,694	+336.271%
2026-01-14	2.6800	2.6800	2.6800	2.6800	-2.899%	5	4,639	+380.224%
2026-01-13	2.7900	2.7900	2.7600	2.7600	-2.817%	17	4,644	+366.304%
2026-01-12	2.9400	2.9400	2.8200	2.8400	-1.389%	96	4,655	+353.169%
2026-01-09	2.8800	2.8800	2.8800	2.8800	-12.727%	10	4,561	+346.875%
2026-01-08	3.5000	3.5000	3.2000	3.3000	+3.125%	4	4,565	+290.000%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+4.235%	1	4,564	+302.188%
2026-01-05	3.0400	3.0700	3.0000	3.0700	-13.521%	83	4,564	+319.218%
2026-01-02	3.3200	3.6000	3.3200	3.5500	+6.287%	14	4,493	+262.535%
2025-12-31	3.5000	3.5000	3.3400	3.3400	-12.105%	31	4,461	+285.329%
2025-12-30	3.8200	3.9000	3.7700	3.8000	-1.299%	99	4,461	+238.684%
2025-12-29	3.7100	3.8500	3.7100	3.8500	-2.532%	30	4,397	+234.286%
2025-12-26	4.0000	4.0900	3.7500	3.9500	+0.509%	14	4,384	+225.823%
2025-12-24	4.5500	4.5500	3.9300	3.9300	-19.136%	1,020	4,377	+227.481%
2025-12-23	4.7200	4.8700	4.7100	4.8600	+3.404%	562	4,377	+164.815%
2025-12-22	4.5000	4.7000	4.5000	4.7000	+2.174%	18	3,807	+173.830%
2025-12-19	4.2000	4.6000	4.2000	4.6000	+46.497%	64	3,807	+179.783%
2025-12-18	3.0000	3.1400	3.0000	3.1400	-3.385%	3	3,755	+309.873%
2025-12-17	3.0500	3.2500	3.0500	3.2500	+6.557%	608	3,753	+296.000%
2025-12-16	3.0500	3.0500	3.0500	3.0500	+2.349%	4	3,190	+321.967%
2025-12-15	2.9800	2.9800	2.9800	2.9800	-5.994%	6	3,186	+331.879%
2025-12-11	3.1700	3.1700	3.1700	3.1700	-19.747%	5	3,192	+305.994%
2025-12-09	3.9500	3.9500	3.9500	3.9500	+2.597%	9	3,187	+225.823%
2025-12-08	3.8500	3.9000	3.8500	3.8500	+6.944%	8	3,187	+234.286%
2025-12-04	3.5500	3.6000	3.5500	3.6000	-14.286%	2	3,183	+257.500%
2025-11-26	4.2000	4.2000	4.2000	4.2000	0.000%	15	3,183	+206.429%
2025-11-25	4.2000	4.2000	4.2000	4.2000	-6.667%	20	3,183	+206.429%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-3.017%	20	3,183	+186.000%
2025-11-18	4.6400	4.6400	4.6400	4.6400	0.000%	1	3,183	+177.371%
2025-11-17	4.6400	4.6400	4.6400	4.6400	-0.215%	1	3,182	+177.371%
2025-11-11	4.7000	4.7000	4.6500	4.6500	-10.405%	1,503	3,181	+176.774%
2025-11-10	5.1900	5.1900	5.1900	5.1900	+1.765%	1	1,680	+147.977%
2025-11-07	5.1000	5.1000	5.1000	5.1000	+17.512%	7	1,679	+152.353%
2025-10-31	4.2000	4.3400	4.2000	4.3400	+8.500%	805	1,740	+196.544%
2025-10-30	4.0000	4.0000	3.9500	4.0000	+2.564%	483	1,279	+221.750%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+11.429%	15	908	+230.000%
2025-10-28	3.2000	3.5000	3.2000	3.5000	+2.041%	2	893	+267.714%
2025-10-24	3.4300	3.4300	3.4300	3.4300	+7.188%	1	892	+275.219%
2025-10-23	3.1500	3.2000	3.1500	3.2000	-1.538%	34	892	+302.188%
2025-10-21	3.2500	3.2500	3.2500	3.2500	-4.412%	58	866	+296.000%
2025-10-14	3.5300	3.5300	3.3500	3.4000	-7.609%	72	866	+278.529%
2025-10-13	3.6500	3.6800	3.6500	3.6800	-3.158%	2	814	+249.728%
2025-10-10	3.2500	3.8000	3.2500	3.8000	+18.750%	4	815	+238.684%
2025-10-09	3.2000	3.2000	3.2000	3.2000	+4.918%	405	812	+302.188%
2025-10-08	3.0500	3.0500	3.0500	3.0500	+1.329%	2	410	+321.967%
2025-10-07	3.0100	3.0100	3.0100	3.0100	+16.667%	1	408	+327.575%
2025-10-06	2.6000	2.6000	2.5800	2.5800	+3.614%	6	408	+398.837%
2025-10-03	2.2700	2.4900	2.2700	2.4900	+17.453%	16	408	+416.867%
2025-10-02	2.1100	2.1200	2.0900	2.1200	-11.297%	17	401	+507.075%
2025-10-01	2.3900	2.3900	2.3800	2.3900	-25.313%	37	418	+438.494%
2025-09-29	3.2000	3.2000	3.2000	3.2000	-1.840%	15	391	+302.188%
2025-09-26	3.2600	3.2600	3.2600	3.2600	+0.308%	6	391	+294.785%
2025-09-25	3.2500	3.2500	3.2500	3.2500	+12.457%	15	387	+296.000%
2025-09-24	2.8800	2.9200	2.8800	2.8900	+0.697%	40	402	+345.329%
2025-09-22	2.6900	2.8700	2.6900	2.8700	-1.034%	13	410	+348.432%
2025-09-19	2.8700	2.9000	2.8700	2.9000	+8.614%	6	410	+343.793%
2025-09-12	2.7000	2.8000	2.6700	2.6700	+1.908%	7	405	+382.022%
2025-09-08	2.6200	2.6200	2.6200	2.6200	+1.550%	5	406	+391.221%
2025-09-05	2.6500	2.6500	2.5800	2.5800	+11.207%	2	401	+398.837%
2025-08-21	2.3200	2.3200	2.3200	2.3200	-3.734%	2	401	+454.741%
2025-08-15	2.4100	2.4100	2.4100	2.4100	-0.823%	2	401	+434.025%
2025-08-14	2.4300	2.4300	2.4200	2.4300	+4.292%	71	401	+429.630%
2025-08-13	2.3300	2.3300	2.3300	2.3300	-8.627%	1	362	+452.361%
2025-08-12	2.6400	2.6400	2.5500	2.5500	-8.602%	2	362	+404.706%
2025-08-11	2.8000	2.8000	2.7400	2.7900	0.000%	71	362	+361.290%
2025-08-08	2.7800	2.7900	2.7800	2.7900	+8.984%	38	304	+361.290%
2025-08-06	2.5600	2.5600	2.5600	2.5600	-3.759%	1	288	+402.734%
2025-08-04	2.7800	2.7800	2.6600	2.6600	-7.317%	3	289	+383.835%
2025-08-01	2.8700	2.8700	2.8700	2.8700	+5.904%	22	287	+348.432%
2025-07-31	2.7100	2.7100	2.7100	2.7100	+26.636%	2	287	+374.908%
2025-07-29	2.1400	2.1400	2.1400	2.1400	-18.008%	1	285	+501.402%
2025-07-25	2.5500	2.6100	2.5500	2.6100	-14.706%	2	286	+393.103%
2025-07-18	3.0600	3.0600	3.0600	3.0600	+0.328%	12	285	+320.588%
2025-07-17	3.0500	3.0500	3.0500	3.0500	-8.955%	15	296	+321.967%
2025-07-16	3.2500	3.3500	3.2500	3.3500	+3.077%	38	296	+284.179%
2025-07-15	3.2500	3.2500	3.2000	3.2500	+8.333%	13	262	+296.000%
2025-07-09	3.0000	3.0000	2.9700	3.0000	-1.639%	35	258	+329.000%
2025-07-08	3.0500	3.0500	3.0500	3.0500	+7.018%	6	244	+321.967%
2025-07-03	2.8500	2.8500	2.8500	2.8500	-2.397%	19	244	+351.579%
2025-07-02	2.9200	2.9200	2.9200	2.9200	-7.302%	25	244	+340.753%
2025-07-01	3.2000	3.2300	3.0500	3.1500	-5.970%	34	244	+308.571%
2025-06-30	3.5000	3.5000	3.3500	3.3500	-42.142%	84	226	+284.179%
2025-06-26	5.7900	5.7900	5.7900	5.7900	-4.298%	1	211	+122.280%
2025-06-24	6.0500	6.0500	6.0500	6.0500	-9.701%	2	211	+112.727%
2025-06-23	6.7900	6.7900	6.7000	6.7000	-4.286%	6	211	+92.090%
2025-06-20	7.0000	7.0100	7.0000	7.0000	-1.408%	402	209	+83.857%
2025-06-18	6.9500	7.1000	6.9400	7.1000	+2.899%	5	18	+81.268%
2025-06-17	6.8400	6.9000	6.5900	6.9000	+8.661%	11	18	+86.522%
2025-06-16	6.4400	6.4400	6.3500	6.3500	+1.600%	4	14	+102.677%
2025-06-13	6.4400	6.4400	6.2500	6.2500	+5.932%	22	13	+105.920%
2025-06-06	5.9900	5.9900	5.9000	5.9000	-1.338%	4	8	+118.136%
2025-06-04	6.0200	6.0200	5.9800	5.9800	-3.548%	2	8	+115.217%
2025-06-03	6.2900	6.2900	6.2000	6.2000	-4.321%	4	8	+107.581%
2025-06-02	6.5900	6.5900	6.4800	6.4800	-4.425%	6	8	+98.611%
2025-05-30	6.8400	6.8400	6.7800	6.7800	+3.354%	4	5	+89.823%
2025-05-29	6.5600	6.5600	6.5600	6.5600	+5.297%	2	4	+96.189%
2025-05-28	6.2300	6.2300	6.2300	6.2300	-0.320%	1	2	+106.581%
2025-05-27	6.3200	6.3400	6.2500	6.2500	0.000%	4	1	+105.920%