Dark

NKE20261016P45
NKE Oct 16 2026 45.00 Put (NKE261016P00045000)
option OPRA

EOD

Oct 1, 2026

10.00+2.881%(+0.28)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3000	10.0000	9.0000	10.0000	+2.881%	29	3,221	0.000%
2026-09-30	9.3300	9.7200	9.3000	9.7200	+5.652%	39	3,203	+2.881%
2026-09-29	9.0500	9.2000	8.9300	9.2000	+6.977%	18	3,214	+8.696%
2026-09-28	8.9500	8.9700	8.6000	8.6000	-8.021%	22	3,213	+16.279%
2026-09-25	9.5000	9.5000	9.0300	9.3500	-1.267%	7	3,215	+6.952%
2026-09-24	9.3000	9.4700	9.0700	9.4700	+5.810%	13	3,218	+5.597%
2026-09-23	8.8700	9.1000	8.8700	8.9500	+2.286%	5	3,222	+11.732%
2026-09-22	8.2200	8.7500	8.2200	8.7500	-2.235%	6	3,222	+14.286%
2026-09-21	9.4900	9.5300	8.8000	8.9500	-5.789%	81	3,222	+11.732%
2026-09-18	8.9500	9.5300	8.7000	9.5000	+7.466%	31	3,235	+5.263%
2026-09-17	8.8700	9.2500	8.6800	8.8400	-4.017%	100	3,240	+13.122%
2026-09-16	8.7200	9.2500	8.7000	9.2100	+3.950%	13	3,239	+8.578%
2026-09-15	8.5700	8.8900	8.5700	8.8600	+11.447%	11	3,240	+12.867%
2026-09-14	8.0200	8.0200	7.7000	7.9500	-3.402%	71	3,235	+25.786%
2026-09-11	8.1000	8.3000	8.1000	8.2300	-3.176%	85	3,186	+21.507%
2026-09-10	8.2800	8.5000	8.0500	8.5000	+5.590%	45	3,198	+17.647%
2026-09-09	7.8300	8.1400	7.3000	8.0500	+11.034%	11	3,200	+24.224%
2026-09-08	6.8800	7.3500	6.7500	7.2500	+0.694%	9	3,200	+37.931%
2026-09-04	7.1000	7.2000	7.1000	7.2000	+8.926%	74	3,167	+38.889%
2026-09-03	7.0800	7.2000	6.6100	6.6100	-6.241%	6	3,167	+51.286%
2026-09-02	6.7500	7.0500	6.7500	7.0500	-1.536%	12	3,166	+41.844%
2026-09-01	7.0500	7.2500	6.7500	7.1600	+11.875%	50	3,163	+39.665%
2026-08-31	6.3000	6.4000	6.3000	6.4000	-0.156%	6	3,185	+56.250%
2026-08-28	6.6500	6.7000	6.3500	6.4100	-12.192%	92	3,185	+56.006%
2026-08-27	7.1500	7.4400	7.0000	7.3000	+3.693%	74	3,211	+36.986%
2026-08-26	6.5000	7.2500	6.5000	7.0400	+10.866%	137	3,260	+42.045%
2026-08-25	6.6600	6.6600	6.3200	6.3500	+19.811%	23	3,261	+57.480%
2026-08-24	5.2500	5.4000	5.2000	5.3000	-6.195%	64	3,259	+88.679%
2026-08-21	5.5000	5.6500	5.4800	5.6500	-1.739%	18	3,257	+76.991%
2026-08-20	5.4500	5.9800	5.4500	5.7500	+7.477%	19	3,256	+73.913%
2026-08-19	5.5500	5.5500	5.3500	5.3500	-11.570%	14	3,257	+86.916%
2026-08-18	5.9500	6.1300	5.8400	6.0500	-11.160%	124	3,267	+65.289%
2026-08-17	5.9700	7.0200	5.9700	6.8100	+22.482%	105	3,267	+46.843%
2026-08-14	5.5500	5.5600	5.5200	5.5600	+4.906%	5	3,271	+79.856%
2026-08-13	5.6600	5.6800	5.3000	5.3000	-9.402%	14	3,270	+88.679%
2026-08-12	5.5700	5.8500	5.5700	5.8500	+9.142%	206	3,258	+70.940%
2026-08-11	5.5400	5.5400	5.3600	5.3600	+9.388%	6	3,248	+86.567%
2026-08-10	5.0400	5.0500	4.9000	4.9000	-6.130%	19	3,243	+104.082%
2026-08-07	5.0000	5.2200	5.0000	5.2200	+2.353%	174	3,238	+91.571%
2026-08-06	4.8200	5.1000	4.8200	5.1000	-4.315%	17	3,120	+96.078%
2026-08-05	5.4000	5.4000	5.2500	5.3300	-1.479%	28	3,110	+87.617%
2026-08-04	5.3000	5.4100	5.3000	5.4100	+14.135%	448	3,113	+84.843%
2026-08-03	4.3300	4.7500	4.3300	4.7400	-8.846%	8	3,113	+110.970%
2026-07-31	5.1500	5.4000	5.1300	5.2000	+1.563%	23	3,114	+92.308%
2026-07-30	5.4200	5.5000	5.1200	5.1200	+12.775%	19	3,114	+95.313%
2026-07-29	4.7900	4.8500	4.4500	4.5400	-1.304%	7	3,122	+120.264%
2026-07-28	4.6000	4.6000	4.4900	4.6000	-10.853%	8	3,116	+117.391%
2026-07-27	4.8500	5.1600	4.8500	5.1600	-1.714%	2	3,122	+93.798%
2026-07-24	5.6300	5.6300	5.2500	5.2500	-9.170%	469	3,123	+90.476%
2026-07-23	5.5500	5.8000	5.5500	5.7800	+12.671%	10	3,513	+73.010%
2026-07-22	5.0700	5.1700	5.0700	5.1300	+14.765%	10	3,518	+94.932%
2026-07-21	4.4500	4.5000	4.4400	4.4700	+2.759%	40	3,518	+123.714%
2026-07-20	4.5000	4.6000	4.3500	4.3500	+1.163%	60	3,517	+129.885%
2026-07-17	3.7300	4.3500	3.7300	4.3000	+6.173%	507	3,501	+132.558%
2026-07-16	4.1400	4.1400	3.9500	4.0500	-14.737%	431	3,069	+146.914%
2026-07-15	4.3000	4.7500	4.3000	4.7500	+7.955%	12	2,735	+110.526%
2026-07-14	4.6500	4.7500	4.4000	4.4000	+10.000%	32	2,723	+127.273%
2026-07-13	3.8000	4.2000	3.8000	4.0000	+3.896%	106	2,692	+150.000%
2026-07-10	4.3500	4.3500	3.8000	3.8500	-19.118%	109	2,633	+159.740%
2026-07-09	4.6500	4.7600	4.6500	4.7600	+3.254%	99	2,573	+110.084%
2026-07-08	4.6100	4.6100	4.6100	4.6100	+1.766%	1	2,487	+116.920%
2026-07-07	4.5000	4.6800	4.5000	4.5300	-10.474%	42	2,486	+120.751%
2026-07-06	4.6700	5.0600	4.6700	5.0600	+19.059%	42	2,460	+97.628%
2026-07-02	4.1000	4.4000	3.9700	4.2500	-12.371%	130	2,350	+135.294%
2026-07-01	4.4600	5.2000	4.4600	4.8500	-20.492%	13	2,350	+106.186%
2026-06-30	6.1500	6.1500	6.1000	6.1000	0.000%	41	2,349	+63.934%
2026-06-29	6.4200	6.4200	6.1000	6.1000	-1.613%	7	2,348	+63.934%
2026-06-26	6.8500	6.8500	6.2000	6.2000	-6.203%	36	2,341	+61.290%
2026-06-25	5.9200	6.6100	5.9000	6.6100	+13.966%	12	2,351	+51.286%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+14.851%	6	2,348	+72.414%
2026-06-22	4.7600	5.1000	4.7600	5.0500	+14.773%	22	2,350	+98.020%
2026-06-18	4.3400	4.4000	4.3000	4.4000	+1.617%	43	2,382	+127.273%
2026-06-17	4.3700	4.4000	4.3300	4.3300	+0.698%	4	2,382	+130.947%
2026-06-16	4.2000	4.3000	4.2000	4.3000	-1.149%	85	2,382	+132.558%
2026-06-15	4.3900	4.4000	4.3000	4.3500	-2.685%	181	2,424	+129.885%
2026-06-12	4.5500	4.5500	4.4700	4.4700	+1.591%	56	2,424	+123.714%
2026-06-11	4.9300	4.9300	4.4000	4.4000	-13.043%	27	2,424	+127.273%
2026-06-10	5.0500	5.1000	5.0500	5.0600	+4.330%	26	2,429	+97.628%
2026-06-09	4.8000	4.8500	4.8000	4.8500	-11.818%	37	2,428	+106.186%
2026-06-04	5.5000	5.5000	5.4500	5.5000	-1.610%	210	2,430	+81.818%
2026-06-03	5.4000	5.5900	5.4000	5.5900	+3.903%	51	2,424	+78.891%
2026-06-02	5.2000	5.3800	5.2000	5.3800	+20.899%	10	2,424	+85.874%
2026-05-29	4.4000	4.5000	4.3800	4.4500	+11.250%	127	2,422	+124.719%
2026-05-28	4.3000	4.3100	4.0000	4.0000	-15.789%	55	2,420	+150.000%
2026-05-27	4.7000	4.8200	4.6900	4.7500	-14.414%	50	2,423	+110.526%
2026-05-26	5.3500	5.5500	5.3500	5.5500	+1.093%	4	2,426	+80.180%
2026-05-22	5.4900	5.4900	5.4900	5.4900	+0.734%	4	2,426	+82.149%
2026-05-21	5.6000	5.6000	5.4500	5.4500	-14.577%	28	2,426	+83.486%
2026-05-19	6.3800	6.3800	6.3800	6.3800	+0.157%	1	2,426	+56.740%
2026-05-14	6.3700	6.3700	6.3700	6.3700	-2.000%	10	2,423	+56.986%
2026-05-13	6.5000	6.5000	6.5000	6.5000	0.000%	2	2,411	+53.846%
2026-05-12	6.3000	6.5200	6.3000	6.5000	+8.696%	8	2,411	+53.846%
2026-05-11	6.0500	6.1000	5.9800	5.9800	+9.926%	31	2,411	+67.224%
2026-05-07	5.5300	5.5300	5.4400	5.4400	-7.167%	7	2,374	+83.824%
2026-05-06	5.8600	5.8600	5.8600	5.8600	-6.240%	4	2,372	+70.648%
2026-05-05	6.2500	6.2500	6.2500	6.2500	+2.459%	1	2,372	+60.000%
2026-05-04	5.8000	6.1000	5.8000	6.1000	+9.910%	429	2,372	+63.934%
2026-05-01	5.4200	5.6500	5.3100	5.5500	+4.323%	778	2,173	+80.180%
2026-04-30	5.8500	5.8500	5.3200	5.3200	-2.385%	6	2,173	+87.970%
2026-04-29	5.5500	5.5500	5.4500	5.4500	+4.406%	164	2,167	+83.486%
2026-04-28	5.2000	5.2500	5.0000	5.2200	+0.385%	26	2,167	+91.571%
2026-04-24	5.1500	5.2000	5.1500	5.2000	+10.169%	6	2,166	+92.308%
2026-04-22	4.5000	4.7200	4.5000	4.7200	+4.889%	3	2,165	+111.864%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-5.263%	2	2,164	+122.222%
2026-04-20	4.8200	4.8200	4.6500	4.7500	+1.496%	57	2,164	+110.526%
2026-04-17	4.6400	4.6800	4.6400	4.6800	-0.426%	10	2,162	+113.675%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-6.375%	1	2,155	+112.766%
2026-04-15	5.2000	5.2000	4.8800	5.0200	-11.150%	57	2,154	+99.203%
2026-04-14	6.0000	6.0000	5.6500	5.6500	-8.871%	21	2,140	+76.991%
2026-04-13	6.4500	6.6500	6.2000	6.2000	-3.876%	186	2,134	+61.290%
2026-04-10	6.2000	6.4500	6.2000	6.4500	+13.158%	12	2,127	+55.039%
2026-04-09	6.0000	6.0000	5.6400	5.7000	-8.800%	411	2,131	+75.439%
2026-04-08	5.9500	6.3000	5.9400	6.2500	-1.108%	150	1,741	+60.000%
2026-04-07	5.9500	6.3900	5.9500	6.3200	+11.858%	5	1,720	+58.228%
2026-04-06	5.8100	5.8100	5.6500	5.6500	0.000%	101	1,716	+76.991%
2026-04-02	5.7600	5.9000	5.6500	5.6500	+5.019%	1,030	620	+76.991%
2026-04-01	4.8400	5.4000	4.8200	5.3800	+73.548%	158	620	+85.874%
2026-03-31	3.1500	3.1500	3.1000	3.1000	-13.889%	8	468	+222.581%
2026-03-30	3.3500	3.6000	3.2500	3.6000	+8.434%	151	460	+177.778%
2026-03-27	3.2300	3.3500	3.2200	3.3200	+5.397%	14	336	+201.205%
2026-03-26	2.9000	3.1500	2.9000	3.1500	+9.756%	165	326	+217.460%
2026-03-25	2.5100	2.9600	2.5100	2.8700	+0.350%	33	163	+248.432%
2026-03-24	2.9200	2.9200	2.6700	2.8600	-4.667%	107	130	+249.650%
2026-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	5	36	+233.333%
2026-03-20	3.0400	3.0500	3.0000	3.0000	+15.385%	9	31	+233.333%
2026-03-18	2.6000	2.6000	2.6000	2.6000	0.000%	1	31	+284.615%
2026-03-16	2.6200	2.6200	2.6000	2.6000	-8.772%	6	30	+284.615%
2026-03-13	2.7400	2.8500	2.7400	2.8500	+27.803%	2	30	+250.877%
2026-03-11	2.2300	2.2300	2.2300	2.2300	+0.450%	4	29	+348.430%
2026-03-10	2.2200	2.2200	2.2200	2.2200	+28.324%	3	25	+350.450%
2026-03-04	1.6400	1.7300	1.6400	1.7300	+4.848%	22	22	+478.035%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+34.146%	3	23	+506.061%
2026-02-26	1.1800	1.2300	1.1800	1.2300	0.000%	20	20	+713.008%