Dark

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

EOD

Aug 18, 2026

6.05-11.160%(-0.76)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.9500	6.1300	5.8400	6.0500	-11.160%	124	3,267	0.000%
2026-08-17	5.9700	7.0200	5.9700	6.8100	+22.482%	105	3,267	-11.160%
2026-08-14	5.5500	5.5600	5.5200	5.5600	+4.906%	5	3,271	+8.813%
2026-08-13	5.6600	5.6800	5.3000	5.3000	-9.402%	14	3,270	+14.151%
2026-08-12	5.5700	5.8500	5.5700	5.8500	+9.142%	206	3,258	+3.419%
2026-08-11	5.5400	5.5400	5.3600	5.3600	+9.388%	6	3,248	+12.873%
2026-08-10	5.0400	5.0500	4.9000	4.9000	-6.130%	19	3,243	+23.469%
2026-08-07	5.0000	5.2200	5.0000	5.2200	+2.353%	174	3,238	+15.900%
2026-08-06	4.8200	5.1000	4.8200	5.1000	-4.315%	17	3,120	+18.627%
2026-08-05	5.4000	5.4000	5.2500	5.3300	-1.479%	28	3,110	+13.508%
2026-08-04	5.3000	5.4100	5.3000	5.4100	+14.135%	448	3,113	+11.830%
2026-08-03	4.3300	4.7500	4.3300	4.7400	-8.846%	8	3,113	+27.637%
2026-07-31	5.1500	5.4000	5.1300	5.2000	+1.563%	23	3,114	+16.346%
2026-07-30	5.4200	5.5000	5.1200	5.1200	+12.775%	19	3,114	+18.164%
2026-07-29	4.7900	4.8500	4.4500	4.5400	-1.304%	7	3,122	+33.260%
2026-07-28	4.6000	4.6000	4.4900	4.6000	-10.853%	8	3,116	+31.522%
2026-07-27	4.8500	5.1600	4.8500	5.1600	-1.714%	2	3,122	+17.248%
2026-07-24	5.6300	5.6300	5.2500	5.2500	-9.170%	469	3,123	+15.238%
2026-07-23	5.5500	5.8000	5.5500	5.7800	+12.671%	10	3,513	+4.671%
2026-07-22	5.0700	5.1700	5.0700	5.1300	+14.765%	10	3,518	+17.934%
2026-07-21	4.4500	4.5000	4.4400	4.4700	+2.759%	40	3,518	+35.347%
2026-07-20	4.5000	4.6000	4.3500	4.3500	+1.163%	60	3,517	+39.080%
2026-07-17	3.7300	4.3500	3.7300	4.3000	+6.173%	507	3,501	+40.698%
2026-07-16	4.1400	4.1400	3.9500	4.0500	-14.737%	431	3,069	+49.383%
2026-07-15	4.3000	4.7500	4.3000	4.7500	+7.955%	12	2,735	+27.368%
2026-07-14	4.6500	4.7500	4.4000	4.4000	+10.000%	32	2,723	+37.500%
2026-07-13	3.8000	4.2000	3.8000	4.0000	+3.896%	106	2,692	+51.250%
2026-07-10	4.3500	4.3500	3.8000	3.8500	-19.118%	109	2,633	+57.143%
2026-07-09	4.6500	4.7600	4.6500	4.7600	+3.254%	99	2,573	+27.101%
2026-07-08	4.6100	4.6100	4.6100	4.6100	+1.766%	1	2,487	+31.236%
2026-07-07	4.5000	4.6800	4.5000	4.5300	-10.474%	42	2,486	+33.554%
2026-07-06	4.6700	5.0600	4.6700	5.0600	+19.059%	42	2,460	+19.565%
2026-07-02	4.1000	4.4000	3.9700	4.2500	-12.371%	130	2,350	+42.353%
2026-07-01	4.4600	5.2000	4.4600	4.8500	-20.492%	13	2,350	+24.742%
2026-06-30	6.1500	6.1500	6.1000	6.1000	0.000%	41	2,349	-0.820%
2026-06-29	6.4200	6.4200	6.1000	6.1000	-1.613%	7	2,348	-0.820%
2026-06-26	6.8500	6.8500	6.2000	6.2000	-6.203%	36	2,341	-2.419%
2026-06-25	5.9200	6.6100	5.9000	6.6100	+13.966%	12	2,351	-8.472%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+14.851%	6	2,348	+4.310%
2026-06-22	4.7600	5.1000	4.7600	5.0500	+14.773%	22	2,350	+19.802%
2026-06-18	4.3400	4.4000	4.3000	4.4000	+1.617%	43	2,382	+37.500%
2026-06-17	4.3700	4.4000	4.3300	4.3300	+0.698%	4	2,382	+39.723%
2026-06-16	4.2000	4.3000	4.2000	4.3000	-1.149%	85	2,382	+40.698%
2026-06-15	4.3900	4.4000	4.3000	4.3500	-2.685%	181	2,424	+39.080%
2026-06-12	4.5500	4.5500	4.4700	4.4700	+1.591%	56	2,424	+35.347%
2026-06-11	4.9300	4.9300	4.4000	4.4000	-13.043%	27	2,424	+37.500%
2026-06-10	5.0500	5.1000	5.0500	5.0600	+4.330%	26	2,429	+19.565%
2026-06-09	4.8000	4.8500	4.8000	4.8500	-11.818%	37	2,428	+24.742%
2026-06-04	5.5000	5.5000	5.4500	5.5000	-1.610%	210	2,430	+10.000%
2026-06-03	5.4000	5.5900	5.4000	5.5900	+3.903%	51	2,424	+8.229%
2026-06-02	5.2000	5.3800	5.2000	5.3800	+20.899%	10	2,424	+12.454%
2026-05-29	4.4000	4.5000	4.3800	4.4500	+11.250%	127	2,422	+35.955%
2026-05-28	4.3000	4.3100	4.0000	4.0000	-15.789%	55	2,420	+51.250%
2026-05-27	4.7000	4.8200	4.6900	4.7500	-14.414%	50	2,423	+27.368%
2026-05-26	5.3500	5.5500	5.3500	5.5500	+1.093%	4	2,426	+9.009%
2026-05-22	5.4900	5.4900	5.4900	5.4900	+0.734%	4	2,426	+10.200%
2026-05-21	5.6000	5.6000	5.4500	5.4500	-14.577%	28	2,426	+11.009%
2026-05-19	6.3800	6.3800	6.3800	6.3800	+0.157%	1	2,426	-5.172%
2026-05-14	6.3700	6.3700	6.3700	6.3700	-2.000%	10	2,423	-5.024%
2026-05-13	6.5000	6.5000	6.5000	6.5000	0.000%	2	2,411	-6.923%
2026-05-12	6.3000	6.5200	6.3000	6.5000	+8.696%	8	2,411	-6.923%
2026-05-11	6.0500	6.1000	5.9800	5.9800	+9.926%	31	2,411	+1.171%
2026-05-07	5.5300	5.5300	5.4400	5.4400	-7.167%	7	2,374	+11.213%
2026-05-06	5.8600	5.8600	5.8600	5.8600	-6.240%	4	2,372	+3.242%
2026-05-05	6.2500	6.2500	6.2500	6.2500	+2.459%	1	2,372	-3.200%
2026-05-04	5.8000	6.1000	5.8000	6.1000	+9.910%	429	2,372	-0.820%
2026-05-01	5.4200	5.6500	5.3100	5.5500	+4.323%	778	2,173	+9.009%
2026-04-30	5.8500	5.8500	5.3200	5.3200	-2.385%	6	2,173	+13.722%
2026-04-29	5.5500	5.5500	5.4500	5.4500	+4.406%	164	2,167	+11.009%
2026-04-28	5.2000	5.2500	5.0000	5.2200	+0.385%	26	2,167	+15.900%
2026-04-24	5.1500	5.2000	5.1500	5.2000	+10.169%	6	2,166	+16.346%
2026-04-22	4.5000	4.7200	4.5000	4.7200	+4.889%	3	2,165	+28.178%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-5.263%	2	2,164	+34.444%
2026-04-20	4.8200	4.8200	4.6500	4.7500	+1.496%	57	2,164	+27.368%
2026-04-17	4.6400	4.6800	4.6400	4.6800	-0.426%	10	2,162	+29.274%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-6.375%	1	2,155	+28.723%
2026-04-15	5.2000	5.2000	4.8800	5.0200	-11.150%	57	2,154	+20.518%
2026-04-14	6.0000	6.0000	5.6500	5.6500	-8.871%	21	2,140	+7.080%
2026-04-13	6.4500	6.6500	6.2000	6.2000	-3.876%	186	2,134	-2.419%
2026-04-10	6.2000	6.4500	6.2000	6.4500	+13.158%	12	2,127	-6.202%
2026-04-09	6.0000	6.0000	5.6400	5.7000	-8.800%	411	2,131	+6.140%
2026-04-08	5.9500	6.3000	5.9400	6.2500	-1.108%	150	1,741	-3.200%
2026-04-07	5.9500	6.3900	5.9500	6.3200	+11.858%	5	1,720	-4.272%
2026-04-06	5.8100	5.8100	5.6500	5.6500	0.000%	101	1,716	+7.080%
2026-04-02	5.7600	5.9000	5.6500	5.6500	+5.019%	1,030	620	+7.080%
2026-04-01	4.8400	5.4000	4.8200	5.3800	+73.548%	158	620	+12.454%
2026-03-31	3.1500	3.1500	3.1000	3.1000	-13.889%	8	468	+95.161%
2026-03-30	3.3500	3.6000	3.2500	3.6000	+8.434%	151	460	+68.056%
2026-03-27	3.2300	3.3500	3.2200	3.3200	+5.397%	14	336	+82.229%
2026-03-26	2.9000	3.1500	2.9000	3.1500	+9.756%	165	326	+92.063%
2026-03-25	2.5100	2.9600	2.5100	2.8700	+0.350%	33	163	+110.801%
2026-03-24	2.9200	2.9200	2.6700	2.8600	-4.667%	107	130	+111.538%
2026-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	5	36	+101.667%
2026-03-20	3.0400	3.0500	3.0000	3.0000	+15.385%	9	31	+101.667%
2026-03-18	2.6000	2.6000	2.6000	2.6000	0.000%	1	31	+132.692%
2026-03-16	2.6200	2.6200	2.6000	2.6000	-8.772%	6	30	+132.692%
2026-03-13	2.7400	2.8500	2.7400	2.8500	+27.803%	2	30	+112.281%
2026-03-11	2.2300	2.2300	2.2300	2.2300	+0.450%	4	29	+171.300%
2026-03-10	2.2200	2.2200	2.2200	2.2200	+28.324%	3	25	+172.523%
2026-03-04	1.6400	1.7300	1.6400	1.7300	+4.848%	22	22	+249.711%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+34.146%	3	23	+266.667%
2026-02-26	1.1800	1.2300	1.1800	1.2300	0.000%	20	20	+391.870%