Dark

NKE20261016P40
NKE Oct 16 2026 40.00 Put (NKE261016P00040000)
option OPRA

EOD

Oct 1, 2026

5.00-0.398%(-0.02)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	5.2700	4.4000	5.0000	-0.398%	264	12,604	0.000%
2026-09-30	4.6700	5.0200	4.6000	5.0200	+7.495%	45	12,656	-0.398%
2026-09-29	4.4700	4.7300	4.3200	4.6700	+15.594%	118	12,665	+7.066%
2026-09-28	4.8000	4.8000	4.0000	4.0400	-14.043%	173	12,704	+23.762%
2026-09-25	5.0000	5.0000	4.4300	4.7000	+2.845%	209	12,716	+6.383%
2026-09-24	4.4700	4.8400	4.4700	4.5700	-1.720%	117	12,765	+9.409%
2026-09-23	4.1800	4.7600	4.1800	4.6500	+7.889%	121	12,805	+7.527%
2026-09-22	4.4000	4.5900	3.7800	4.3100	-2.045%	206	12,849	+16.009%
2026-09-21	4.5000	5.0000	4.3200	4.4000	-9.836%	98	12,904	+13.636%
2026-09-18	4.3500	4.9500	4.2200	4.8800	+14.286%	217	12,941	+2.459%
2026-09-17	4.1500	4.7300	4.1500	4.2700	-6.972%	155	13,024	+17.096%
2026-09-16	4.1200	4.7100	4.1200	4.5900	+5.034%	222	13,010	+8.932%
2026-09-15	4.0000	4.3700	4.0000	4.3700	+18.108%	349	13,066	+14.416%
2026-09-14	3.8500	3.9000	3.5000	3.7000	-6.329%	221	13,084	+35.135%
2026-09-11	4.2000	4.2000	3.7500	3.9500	-6.176%	120	13,117	+26.582%
2026-09-10	3.8500	4.2500	3.7800	4.2100	+15.342%	943	13,135	+18.765%
2026-09-09	3.5000	4.0000	3.2800	3.6500	+11.621%	199	13,143	+36.986%
2026-09-08	3.0500	3.3500	2.9000	3.2700	+7.213%	140	13,163	+52.905%
2026-09-04	3.0000	3.3000	2.9200	3.0500	+5.903%	185	13,140	+63.934%
2026-09-03	2.9500	3.3000	2.8000	2.8800	-8.571%	1,132	13,140	+73.611%
2026-09-02	3.1900	3.2500	2.9400	3.1500	-3.077%	148	12,852	+58.730%
2026-09-01	3.1500	3.3000	2.9700	3.2500	+10.169%	151	12,784	+53.846%
2026-08-31	2.8200	3.0000	2.5200	2.9500	+7.273%	467	12,712	+69.492%
2026-08-28	3.1600	3.3500	2.6800	2.7500	-20.290%	1,360	12,392	+81.818%
2026-08-27	3.3500	3.5500	3.2000	3.4500	+1.471%	1,444	12,289	+44.928%
2026-08-26	2.9500	3.5000	2.9000	3.4000	+17.647%	1,137	12,510	+47.059%
2026-08-25	3.0000	3.2000	2.7000	2.8900	+25.108%	1,843	11,764	+73.010%
2026-08-24	2.2000	2.3500	2.1700	2.3100	-2.941%	283	10,819	+116.450%
2026-08-21	2.6700	2.6700	2.2900	2.3800	-8.108%	478	10,646	+110.084%
2026-08-20	2.5100	2.8300	2.3900	2.5900	+11.159%	387	10,437	+93.050%
2026-08-19	2.5000	2.5600	2.2400	2.3300	-15.884%	511	10,275	+114.592%
2026-08-18	3.1000	3.1400	2.5400	2.7700	-16.061%	631	10,136	+80.505%
2026-08-17	2.6700	3.4000	2.6000	3.3000	+33.065%	372	9,848	+51.515%
2026-08-14	2.4200	2.5200	2.4000	2.4800	+3.333%	615	9,762	+101.613%
2026-08-13	2.5200	2.6500	2.3100	2.4000	-9.774%	565	9,353	+108.333%
2026-08-12	2.5000	2.7100	2.4000	2.6600	+11.765%	734	9,117	+87.970%
2026-08-11	2.4800	2.6200	2.3700	2.3800	+10.185%	604	9,038	+110.084%
2026-08-10	2.2400	2.5400	2.1400	2.1600	-8.475%	380	8,792	+131.481%
2026-08-07	2.3000	2.3600	2.2100	2.3600	+3.509%	425	8,551	+111.864%
2026-08-06	2.1500	2.3500	2.1400	2.2800	-4.202%	988	8,367	+119.298%
2026-08-05	2.6000	2.6000	2.3500	2.3800	-7.031%	120	8,305	+110.084%
2026-08-04	2.6000	2.9300	2.3700	2.5600	+19.070%	192	8,211	+95.313%
2026-08-03	2.1100	2.3500	2.0200	2.1500	-11.157%	151	8,098	+132.558%
2026-07-31	2.3500	2.5200	2.3500	2.4200	+4.762%	136	8,076	+106.612%
2026-07-30	2.3700	2.5900	2.2900	2.3100	+20.313%	32	8,007	+116.450%
2026-07-29	2.1200	2.2000	1.9200	1.9200	-9.005%	23	7,991	+160.417%
2026-07-28	2.1400	2.2200	2.0500	2.1100	-15.600%	114	7,971	+136.967%
2026-07-27	2.3500	2.5000	2.3500	2.5000	0.000%	546	7,900	+100.000%
2026-07-24	2.7100	2.8500	2.3700	2.5000	-12.587%	768	7,689	+100.000%
2026-07-23	2.5200	2.9200	2.4500	2.8600	+18.182%	239	7,450	+74.825%
2026-07-22	2.5800	2.5800	2.3400	2.4200	+16.908%	270	7,367	+106.612%
2026-07-21	2.0500	2.0700	1.9900	2.0700	+0.976%	79	7,273	+141.546%
2026-07-20	1.9400	2.1500	1.8900	2.0500	+4.592%	44	7,221	+143.902%
2026-07-17	1.7000	1.9700	1.6900	1.9600	+13.953%	480	7,214	+155.102%
2026-07-16	1.8100	1.8100	1.7200	1.7200	-20.737%	287	6,806	+190.698%
2026-07-15	2.0300	2.1700	2.0300	2.1700	+7.426%	32	6,685	+130.415%
2026-07-14	2.0300	2.1800	2.0000	2.0200	+12.222%	155	6,663	+147.525%
2026-07-13	1.6900	1.8000	1.6500	1.8000	+4.046%	11	6,647	+177.778%
2026-07-10	1.9000	1.9000	1.6500	1.7300	-21.005%	97	6,644	+189.017%
2026-07-09	2.1400	2.1900	2.1400	2.1900	+2.817%	61	6,629	+128.311%
2026-07-08	2.4200	2.4200	2.1300	2.1300	-1.389%	24	6,646	+134.742%
2026-07-07	2.0000	2.1700	1.9400	2.1600	+2.370%	300	6,646	+131.481%
2026-07-06	2.1600	2.5400	2.1000	2.1100	+8.205%	433	6,413	+136.967%
2026-07-02	1.8200	2.0600	1.6300	1.9500	-12.162%	71	6,275	+156.410%
2026-07-01	3.1700	3.1700	2.2200	2.2200	-34.706%	392	6,275	+125.225%
2026-06-30	3.2500	3.4000	3.1500	3.4000	+1.796%	123	6,360	+47.059%
2026-06-29	3.0500	3.4000	3.0500	3.3400	-4.571%	18	6,295	+49.701%
2026-06-26	3.5100	3.5100	3.2000	3.5000	0.000%	4,040	6,295	+42.857%
2026-06-25	3.1500	3.5700	3.1500	3.5000	+14.754%	259	2,298	+42.857%
2026-06-24	2.9800	3.2000	2.9500	3.0500	+5.903%	196	2,103	+63.934%
2026-06-23	2.9400	2.9400	2.7000	2.8800	+8.679%	37	2,081	+73.611%
2026-06-22	2.4000	2.6800	2.4000	2.6500	+21.560%	31	2,075	+88.679%
2026-06-18	2.1700	2.1900	2.1700	2.1800	-12.450%	3	2,077	+129.358%
2026-06-17	2.1500	2.4900	2.0600	2.4900	+16.355%	81	2,077	+100.803%
2026-06-16	2.0500	2.1400	2.0500	2.1400	-3.604%	16	2,077	+133.645%
2026-06-15	2.1700	2.2300	2.1700	2.2200	-5.128%	658	1,556	+125.225%
2026-06-12	2.3500	2.3600	2.2500	2.3400	-16.429%	51	1,556	+113.675%
2026-06-10	2.8500	2.8500	2.7100	2.8000	+5.660%	482	1,556	+78.571%
2026-06-09	2.5600	2.6500	2.5100	2.6500	-15.335%	42	1,563	+88.679%
2026-06-08	3.0000	3.1300	2.9800	3.1300	-0.635%	88	1,563	+59.744%
2026-06-05	3.1000	3.1500	3.0500	3.1500	+5.000%	26	1,590	+58.730%
2026-06-04	3.0000	3.1000	3.0000	3.0000	0.000%	16	1,588	+66.667%
2026-06-03	3.0100	3.1800	3.0000	3.0000	0.000%	63	1,589	+66.667%
2026-06-02	2.3900	3.0000	2.3900	3.0000	+27.119%	252	1,558	+66.667%
2026-06-01	2.4000	2.4100	2.3300	2.3600	+0.426%	160	1,458	+111.864%
2026-05-29	2.2300	2.3500	2.2300	2.3500	+4.911%	20	1,304	+112.766%
2026-05-28	2.7500	2.7500	2.2400	2.2400	-12.500%	2	1,307	+123.214%
2026-05-27	2.7500	2.7500	2.5000	2.5600	-11.724%	13	1,307	+95.313%
2026-05-26	3.1000	3.1000	2.9000	2.9000	-9.375%	11	1,305	+72.414%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-4.478%	3	1,294	+56.250%
2026-05-21	3.4500	3.4500	3.3500	3.3500	+1.515%	2	1,297	+49.254%
2026-05-20	3.4100	3.4100	3.3000	3.3000	-12.000%	18	1,297	+51.515%
2026-05-19	3.6800	3.7500	3.6800	3.7500	-1.055%	11	1,287	+33.333%
2026-05-18	4.1000	4.1000	3.7900	3.7900	-1.813%	2	1,287	+31.926%
2026-05-15	3.9500	4.0500	3.8600	3.8600	+1.579%	11	1,287	+29.534%
2026-05-14	3.8000	3.8000	3.8000	3.8000	-2.564%	101	1,276	+31.579%
2026-05-13	3.9000	3.9000	3.9000	3.9000	+3.448%	1	1,174	+28.205%
2026-05-12	3.8100	3.8500	3.5500	3.7700	+1.617%	33	1,174	+32.626%
2026-05-11	3.0000	3.7400	3.0000	3.7100	+0.270%	36	1,174	+34.771%
2026-05-05	3.6000	3.7000	3.6000	3.7000	+5.714%	13	1,140	+35.135%
2026-05-04	3.2500	3.5000	3.2500	3.5000	+9.375%	12	1,128	+42.857%
2026-05-01	3.0500	3.2000	3.0500	3.2000	+1.587%	9	1,121	+56.250%
2026-04-30	3.3500	3.3500	3.1500	3.1500	0.000%	15	1,121	+58.730%
2026-04-29	3.1000	3.2000	3.1000	3.1500	+5.000%	124	1,116	+58.730%
2026-04-28	2.9800	3.0000	2.9700	3.0000	-1.961%	9	1,026	+66.667%
2026-04-24	2.8500	3.0600	2.8500	3.0600	+0.990%	27	1,024	+63.399%
2026-04-23	2.9000	3.0500	2.9000	3.0300	+8.602%	29	1,001	+65.017%
2026-04-22	2.4900	2.7900	2.4900	2.7900	+13.878%	15	973	+79.211%
2026-04-21	2.4500	2.4500	2.4500	2.4500	-6.130%	11	950	+104.082%
2026-04-20	2.6500	2.6600	2.6100	2.6100	-1.880%	10	950	+91.571%
2026-04-17	2.7000	2.7000	2.5900	2.6600	-3.971%	14	940	+87.970%
2026-04-16	2.7300	2.7700	2.7300	2.7700	-3.819%	51	940	+80.505%
2026-04-15	2.9500	2.9500	2.8200	2.8800	-12.727%	101	889	+73.611%
2026-04-14	3.5500	3.5500	3.3000	3.3000	-10.811%	28	911	+51.515%
2026-04-13	3.9000	3.9500	3.7000	3.7000	-2.632%	38	921	+35.135%
2026-04-10	3.5500	3.8500	3.5500	3.8000	+13.433%	15	912	+31.579%
2026-04-09	3.6000	3.6500	3.3500	3.3500	-8.219%	43	906	+49.254%
2026-04-08	3.6500	3.7500	3.6500	3.6500	-8.750%	24	886	+36.986%
2026-04-07	3.7500	4.0000	3.7500	4.0000	+19.403%	30	876	+25.000%
2026-04-06	3.3100	3.4500	3.3100	3.3500	0.000%	27	866	+49.254%
2026-04-02	3.4500	3.5500	3.3000	3.3500	+6.349%	79	827	+49.254%
2026-04-01	2.4400	3.1500	2.4400	3.1500	+76.966%	833	827	+58.730%
2026-03-31	1.8300	1.8300	1.7700	1.7800	-13.171%	45	107	+180.899%
2026-03-30	1.9200	2.0500	1.9200	2.0500	+9.043%	8	102	+143.902%
2026-03-27	1.8700	1.8800	1.8700	1.8800	+9.302%	32	101	+165.957%
2026-03-26	1.7200	1.7200	1.7200	1.7200	+2.994%	20	103	+190.698%
2026-03-25	1.6700	1.6700	1.6700	1.6700	-7.222%	20	84	+199.401%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+5.263%	2	64	+177.778%
2026-03-19	1.7100	1.7100	1.7100	1.7100	+21.277%	2	62	+192.398%
2026-03-16	1.4300	1.4600	1.3800	1.4100	-2.083%	55	62	+254.610%
2026-03-12	1.4400	1.4400	1.4400	1.4400	+11.628%	1	8	+247.222%
2026-03-11	1.2300	1.2900	1.2300	1.2900	-5.147%	2	9	+287.597%
2026-03-10	1.1800	1.3600	1.1800	1.3600	+10.569%	2	7	+267.647%
2026-03-09	1.2600	1.2600	1.2300	1.2300	+43.023%	10	6	+306.504%
2026-03-02	0.8900	0.8900	0.8600	0.8600	0.000%	2	0	+481.395%