Dark

NKE20261120P35
NKE Nov 20 2026 35.00 Put (NKE261120P00035000)
option OPRA

EOD

Oct 1, 2026

2.33+8.879%(+0.19)1,226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.3600	1.8000	2.3300	+8.879%	1,226	16,307	0.000%
2026-09-30	1.9900	2.2500	1.9000	2.1400	+12.042%	665	15,623	+8.879%
2026-09-29	1.6500	2.0300	1.6500	1.9100	+12.353%	828	15,550	+21.990%
2026-09-28	2.0600	2.0900	1.6300	1.7000	-15.000%	4,705	15,487	+37.059%
2026-09-25	2.2100	2.2400	1.8300	2.0000	+3.627%	1,975	13,277	+16.500%
2026-09-24	1.8800	2.0600	1.8500	1.9300	+2.116%	782	12,168	+20.725%
2026-09-23	1.7400	2.0400	1.7400	1.8900	+1.070%	2,608	11,673	+23.280%
2026-09-22	1.6200	1.9200	1.5700	1.8700	+1.081%	490	10,941	+24.599%
2026-09-21	2.0800	2.1700	1.8100	1.8500	-11.905%	1,711	10,676	+25.946%
2026-09-18	1.8300	2.1700	1.7900	2.1000	+17.318%	446	9,775	+10.952%
2026-09-17	1.8200	2.0400	1.7800	1.7900	-11.386%	435	9,461	+30.168%
2026-09-16	1.8700	2.0500	1.8000	2.0200	+6.316%	235	9,182	+15.347%
2026-09-15	1.7600	1.9000	1.7600	1.9000	+20.253%	407	9,092	+22.632%
2026-09-14	1.7400	1.7400	1.5000	1.5800	-7.602%	1,433	8,954	+47.468%
2026-09-11	1.8400	1.8500	1.6900	1.7100	-10.000%	419	7,923	+36.257%
2026-09-10	1.7000	1.9000	1.6500	1.9000	+16.564%	270	7,727	+22.632%
2026-09-09	1.5700	1.7600	1.5200	1.6300	+13.194%	242	7,518	+42.945%
2026-09-08	1.3200	1.4900	1.2900	1.4400	+8.271%	165	7,371	+61.806%
2026-09-04	1.4400	1.4500	1.2500	1.3300	+8.130%	1,589	6,391	+75.188%
2026-09-03	1.3000	1.4100	1.2300	1.2300	-9.559%	24	6,391	+89.431%
2026-09-02	1.3800	1.3800	1.3100	1.3600	-2.857%	26	6,385	+71.324%
2026-09-01	1.4200	1.5000	1.3200	1.4000	+7.692%	40	6,375	+66.429%
2026-08-31	1.3000	1.3300	1.2600	1.3000	+4.000%	909	6,367	+79.231%
2026-08-28	1.4300	1.4300	1.2500	1.2500	-19.355%	2,576	6,210	+86.400%
2026-08-27	1.4300	1.6100	1.4300	1.5500	+4.027%	113	4,367	+50.323%
2026-08-26	1.3800	1.5900	1.3700	1.4900	+13.740%	1,058	4,299	+56.376%
2026-08-25	1.3700	1.4500	1.2700	1.3100	+25.962%	713	4,128	+77.863%
2026-08-24	1.0300	1.0600	1.0000	1.0400	-2.804%	282	3,822	+124.038%
2026-08-21	1.1500	1.1500	1.0700	1.0700	-8.547%	362	3,617	+117.757%
2026-08-20	1.0800	1.2900	1.0800	1.1700	+8.333%	439	3,375	+99.145%
2026-08-19	1.1000	1.1200	1.0500	1.0800	-15.625%	151	3,232	+115.741%
2026-08-18	1.4500	1.4500	1.2000	1.2800	-17.419%	779	3,186	+82.031%
2026-08-17	1.2100	1.6200	1.2000	1.5500	+34.783%	453	2,980	+50.323%
2026-08-14	1.1900	1.1900	1.1300	1.1500	+4.545%	17	2,926	+102.609%
2026-08-13	1.2200	1.2200	1.0900	1.1000	-12.698%	61	2,918	+111.818%
2026-08-12	1.2000	1.2600	1.1600	1.2600	+6.780%	66	2,918	+84.921%
2026-08-11	1.1800	1.1800	1.1000	1.1800	+10.280%	5	2,886	+97.458%
2026-08-10	1.1200	1.2500	1.0600	1.0700	-9.322%	15	2,884	+117.757%
2026-08-07	1.1600	1.1900	1.0900	1.1800	+2.609%	17	2,882	+97.458%
2026-08-06	1.1000	1.1500	1.0000	1.1500	-0.862%	67	2,869	+102.609%
2026-08-05	1.2500	1.2800	1.1600	1.1600	-10.769%	960	2,883	+100.862%
2026-08-04	1.2900	1.4000	1.1800	1.3000	+16.071%	29	2,938	+79.231%
2026-08-03	1.0700	1.1300	1.0700	1.1200	-9.677%	181	2,944	+108.036%
2026-07-31	1.2400	1.2700	1.2100	1.2400	+3.333%	4	2,883	+87.903%
2026-07-30	1.3300	1.3700	1.2000	1.2000	+22.449%	856	2,882	+94.167%
2026-07-29	1.1000	1.1500	0.9800	0.9800	-6.667%	9	2,739	+137.755%
2026-07-28	1.0500	1.0800	1.0100	1.0500	-15.323%	971	2,738	+121.905%
2026-07-27	1.2400	1.2400	1.2400	1.2400	-2.362%	3	3,040	+87.903%
2026-07-24	1.4000	1.4000	1.2700	1.2700	-14.765%	21	3,040	+83.465%
2026-07-23	1.4200	1.5300	1.3900	1.4900	+14.615%	81	3,022	+56.376%
2026-07-22	1.2000	1.3300	1.2000	1.3000	+21.495%	87	3,024	+79.231%
2026-07-21	0.9000	1.0700	0.9000	1.0700	0.000%	50	3,008	+117.757%
2026-07-20	1.1700	1.1700	1.0300	1.0700	+9.184%	355	2,964	+117.757%
2026-07-17	0.9400	0.9800	0.9400	0.9800	+11.364%	14	2,955	+137.755%
2026-07-16	0.9200	0.9200	0.8800	0.8800	-20.000%	4	2,952	+164.773%
2026-07-15	1.0300	1.1400	1.0300	1.1000	+4.762%	10	2,955	+111.818%
2026-07-14	1.1000	1.1000	1.0500	1.0500	+28.049%	5	2,952	+121.905%
2026-07-13	0.8500	0.8500	0.8200	0.8200	-7.865%	84	2,950	+184.146%
2026-07-10	0.9700	0.9700	0.8900	0.8900	-20.536%	85	2,885	+161.798%
2026-07-09	1.1000	1.1400	1.0400	1.1200	+4.673%	133	2,810	+108.036%
2026-07-07	1.0700	1.0700	1.0700	1.0700	-7.759%	2	2,809	+117.757%
2026-07-06	1.0800	1.3100	1.0400	1.1600	+9.434%	60	2,809	+100.862%
2026-07-02	0.9000	1.0600	0.9000	1.0600	-14.516%	26	2,880	+119.811%
2026-07-01	1.4600	1.4600	1.1900	1.2400	-23.926%	30	2,880	+87.903%
2026-06-30	1.7000	1.7200	1.6300	1.6300	-4.678%	19	2,881	+42.945%
2026-06-29	1.7400	1.7400	1.7100	1.7100	+3.012%	26	2,874	+36.257%
2026-06-26	1.9500	1.9500	1.6600	1.6600	-1.775%	1,086	2,898	+40.361%
2026-06-25	1.7000	1.7000	1.6900	1.6900	+1.807%	4	2,748	+37.870%
2026-06-24	1.6000	1.7500	1.6000	1.6600	+21.168%	48	2,744	+40.361%
2026-06-23	1.4400	1.4500	1.3700	1.3700	-3.521%	10	2,704	+70.073%
2026-06-22	1.3300	1.4200	1.3300	1.4200	+19.328%	20	2,702	+64.085%
2026-06-18	1.1100	1.1900	1.1100	1.1900	0.000%	2	2,702	+95.798%
2026-06-15	1.1900	1.1900	1.1900	1.1900	-4.032%	5	2,702	+95.798%
2026-06-12	1.2400	1.2400	1.2400	1.2400	-12.057%	1	2,702	+87.903%
2026-06-11	1.4000	1.7500	1.3800	1.4100	-6.623%	9	2,702	+65.248%
2026-06-10	1.4900	1.5100	1.4400	1.5100	+2.721%	41	2,708	+54.305%
2026-06-09	1.5600	1.5600	1.3800	1.4700	-13.018%	11	2,708	+58.503%
2026-06-08	1.6300	1.7000	1.5500	1.6900	-0.588%	247	2,708	+37.870%
2026-06-05	1.6900	1.7400	1.6900	1.7000	+5.590%	270	2,931	+37.059%
2026-06-03	1.7000	1.7500	1.6100	1.6100	-2.424%	321	2,748	+44.720%
2026-06-02	1.3800	1.7000	1.3800	1.6500	+25.954%	82	2,518	+41.212%
2026-06-01	1.3400	1.3400	1.3100	1.3100	-1.504%	4	2,468	+77.863%
2026-05-29	1.3300	1.3500	1.3200	1.3300	+9.016%	17	2,472	+75.188%
2026-05-28	1.2800	1.2800	1.2000	1.2200	-32.222%	17	2,479	+90.984%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-1.639%	21	2,479	+29.444%
2026-05-22	1.8300	1.8300	1.8300	1.8300	-2.660%	9	2,489	+27.322%
2026-05-21	1.8800	1.8800	1.8800	1.8800	-6.468%	1	2,498	+23.936%
2026-05-20	2.3300	2.3300	1.9700	2.0100	-8.636%	27	2,498	+15.920%
2026-05-18	2.3000	2.3000	2.2000	2.2000	-3.084%	4	2,499	+5.909%
2026-05-13	2.2600	2.2700	2.2600	2.2700	+5.581%	8	2,499	+2.643%
2026-05-11	2.0000	2.1500	2.0000	2.1500	+14.973%	23	2,499	+8.372%
2026-05-08	1.8800	1.8800	1.8700	1.8700	+1.081%	151	2,499	+24.599%
2026-05-07	1.8300	1.8500	1.8100	1.8500	-7.960%	623	2,348	+25.946%
2026-05-06	2.0000	2.0300	2.0000	2.0100	-5.634%	209	1,755	+15.920%
2026-05-05	2.1000	2.1300	2.1000	2.1300	+6.500%	3	1,548	+9.390%
2026-05-04	1.8800	2.0000	1.8300	2.0000	+6.383%	49	1,547	+16.500%
2026-05-01	1.8100	1.8800	1.8100	1.8800	-1.571%	142	1,413	+23.936%
2026-04-30	1.8500	1.9500	1.8500	1.9100	+2.139%	45	1,413	+21.990%
2026-04-29	1.7500	1.8700	1.7100	1.8700	+8.721%	7	1,370	+24.599%
2026-04-28	1.7600	1.7600	1.7200	1.7200	-2.273%	103	1,364	+35.465%
2026-04-27	1.7000	1.7600	1.7000	1.7600	-0.565%	36	1,265	+32.386%
2026-04-24	1.7300	1.7700	1.7300	1.7700	-1.667%	81	1,230	+31.638%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+21.622%	2	1,155	+29.444%
2026-04-22	1.4800	1.4800	1.4800	1.4800	+4.225%	1	1,153	+57.432%
2026-04-21	1.4600	1.4600	1.4200	1.4200	-10.127%	7	1,153	+64.085%
2026-04-20	1.5800	1.5900	1.5800	1.5800	+1.935%	29	1,153	+47.468%
2026-04-17	1.5200	1.6200	1.4700	1.5500	-9.884%	13	1,141	+50.323%
2026-04-15	1.8700	1.8700	1.7200	1.7200	-13.131%	3	1,143	+35.465%
2026-04-14	2.0000	2.0200	1.9800	1.9800	-10.407%	7	1,142	+17.677%
2026-04-13	2.4100	2.4100	2.2100	2.2100	+4.739%	18	1,135	+5.430%
2026-04-10	2.0600	2.1300	2.0600	2.1100	+4.455%	9	1,134	+10.427%
2026-04-09	2.0700	2.0700	2.0200	2.0200	-9.821%	11	1,135	+15.347%
2026-04-08	2.2000	2.2400	2.1900	2.2400	-5.882%	12	1,135	+4.018%
2026-04-07	2.0900	2.4600	2.0900	2.3800	+19.598%	1,445	1,138	-2.101%
2026-04-06	1.9800	1.9900	1.9800	1.9900	-3.398%	18	155	+17.085%
2026-04-02	2.0700	2.1600	2.0200	2.0600	+9.574%	32	134	+13.107%
2026-04-01	1.7500	1.8900	1.7200	1.8800	+79.048%	56	134	+23.936%
2026-03-31	1.0900	1.0900	1.0500	1.0500	+25.000%	72	104	+121.905%
2026-03-16	0.8400	0.8400	0.8400	0.8400	+5.000%	1	61	+177.381%
2026-03-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	60	+191.250%
2026-03-12	0.7900	0.8000	0.7500	0.8000	+77.778%	5	59	+191.250%
2026-02-25	0.4300	0.4500	0.4300	0.4500	-16.667%	19	43	+417.778%
2026-02-11	0.5700	0.5700	0.5400	0.5400	+20.000%	2	43	+331.481%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-6.250%	8	42	+417.778%
2026-01-20	0.6400	0.6900	0.4300	0.4800	-7.692%	47	50	+385.417%
2026-01-15	0.5500	0.5500	0.5200	0.5200	+8.333%	2	23	+348.077%
2026-01-12	0.6000	0.6500	0.4800	0.4800	-12.727%	36	22	+385.417%
2025-12-31	0.5500	0.5500	0.5500	0.5500	-9.836%	2	2	+323.636%
2025-12-30	0.6100	0.6100	0.6100	0.6100	0.000%	2	2	+281.967%