Dark

NKE20261120P40
NKE Nov 20 2026 40.00 Put (NKE261120P00040000)
option OPRA

EOD

Oct 1, 2026

5.75+6.285%(+0.34)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3000	5.7500	4.8000	5.7500	+6.285%	389	10,369	0.000%
2026-09-30	5.0500	5.4500	5.0300	5.4100	+6.078%	39	10,023	+6.285%
2026-09-29	4.9700	5.2000	4.8000	5.1000	+12.088%	239	9,996	+12.745%
2026-09-28	5.2000	5.2000	4.4500	4.5500	-11.822%	82	9,956	+26.374%
2026-09-25	5.3800	5.3800	4.8800	5.1600	+2.789%	68	9,953	+11.434%
2026-09-24	5.1500	5.2000	4.9700	5.0200	-3.462%	197	9,905	+14.542%
2026-09-23	4.7600	5.2500	4.7600	5.2000	+8.333%	133	9,740	+10.577%
2026-09-22	4.3100	4.9500	4.3100	4.8000	-1.031%	49	9,651	+19.792%
2026-09-21	5.3000	5.3000	4.7300	4.8500	-8.491%	18	9,638	+18.557%
2026-09-18	4.8000	5.3000	4.7000	5.3000	+12.766%	62	9,634	+8.491%
2026-09-17	4.6800	4.9800	4.6200	4.7000	-5.051%	138	9,610	+22.340%
2026-09-16	4.7000	5.2500	4.6700	4.9500	+2.273%	45	9,582	+16.162%
2026-09-15	4.5300	4.8500	4.5200	4.8400	+12.037%	169	9,570	+18.802%
2026-09-14	4.2500	4.3700	4.1000	4.3200	-4.000%	191	9,442	+33.102%
2026-09-11	4.5000	4.5800	4.3500	4.5000	-5.263%	98	9,271	+27.778%
2026-09-10	4.4800	4.7500	4.3000	4.7500	+11.765%	263	9,219	+21.053%
2026-09-09	4.1000	4.5600	4.0500	4.2500	+8.418%	99	9,171	+35.294%
2026-09-08	3.6000	3.9200	3.6000	3.9200	+9.804%	214	9,141	+46.684%
2026-09-04	3.7000	3.9000	3.5100	3.5700	+5.000%	669	8,355	+61.064%
2026-09-03	3.5500	3.8500	3.4000	3.4000	-6.849%	75	8,355	+69.118%
2026-09-02	3.6000	3.6500	3.5000	3.6500	-2.667%	98	8,302	+57.534%
2026-09-01	3.7500	3.8500	3.6000	3.7500	+5.634%	267	8,220	+53.333%
2026-08-31	3.4700	3.5500	3.4700	3.5500	+8.896%	110	8,164	+61.972%
2026-08-28	3.7500	3.7500	3.2600	3.2600	-18.500%	114	8,060	+76.380%
2026-08-27	3.8500	4.1100	3.8500	4.0000	+4.167%	74	8,055	+43.750%
2026-08-26	3.6000	4.0200	3.6000	3.8400	+9.714%	187	8,004	+49.740%
2026-08-25	3.5500	3.6800	3.4000	3.5000	+18.644%	132	7,909	+64.286%
2026-08-24	2.8500	2.9500	2.7500	2.9500	+1.724%	69	7,861	+94.915%
2026-08-21	3.0500	3.0500	2.8500	2.9000	-8.805%	47	7,829	+98.276%
2026-08-20	3.3000	3.3700	3.1000	3.1800	+11.189%	123	7,806	+80.818%
2026-08-19	3.0500	3.0500	2.8100	2.8600	-12.270%	98	7,691	+101.049%
2026-08-18	3.6500	3.6500	3.1000	3.2600	-13.757%	425	7,677	+76.380%
2026-08-17	3.1200	3.9000	3.1200	3.7800	+28.136%	505	7,536	+52.116%
2026-08-14	3.0000	3.0500	2.9400	2.9500	-1.667%	2,451	7,253	+94.915%
2026-08-13	3.0500	3.0500	2.9500	3.0000	-6.250%	26	5,597	+91.667%
2026-08-12	3.0500	3.2000	3.0500	3.2000	+9.589%	252	5,591	+79.688%
2026-08-11	3.0000	3.1000	2.8700	2.9200	+6.960%	63	5,449	+96.918%
2026-08-10	2.7500	3.0600	2.6800	2.7300	-7.458%	276	5,401	+110.623%
2026-08-07	2.8000	2.9500	2.8000	2.9500	+4.982%	51	5,185	+94.915%
2026-08-06	2.7500	2.8500	2.7500	2.8100	+1.079%	138	5,143	+104.626%
2026-08-05	3.0500	3.0700	2.7800	2.7800	-8.852%	21	5,021	+106.835%
2026-08-04	3.2000	3.2000	2.8600	3.0500	+27.083%	288	5,018	+88.525%
2026-08-03	2.4000	2.4000	2.4000	2.4000	-20.000%	11	4,890	+139.583%
2026-07-31	3.0000	3.0300	2.9600	3.0000	+4.167%	68	4,890	+91.667%
2026-07-30	2.9700	2.9700	2.8300	2.8800	+17.551%	281	4,830	+99.653%
2026-07-29	2.7500	2.7500	2.4500	2.4500	-6.489%	4	4,648	+134.694%
2026-07-28	2.6400	2.6700	2.5500	2.6200	-12.667%	19	4,648	+119.466%
2026-07-27	2.9400	3.0000	2.9300	3.0000	-3.226%	238	4,653	+91.667%
2026-07-24	3.2500	3.2500	3.0000	3.1000	-10.145%	100	4,594	+85.484%
2026-07-23	3.2500	3.4500	3.2500	3.4500	+18.557%	167	4,583	+66.667%
2026-07-22	2.8600	2.9300	2.8600	2.9100	+12.355%	3	4,452	+97.595%
2026-07-21	2.6000	2.6000	2.4700	2.5900	+2.778%	122	4,454	+122.008%
2026-07-20	2.5400	2.6300	2.5100	2.5200	+5.882%	644	4,355	+128.175%
2026-07-17	2.1400	2.3800	2.1400	2.3800	+10.698%	3	4,010	+141.597%
2026-07-16	2.4200	2.4200	2.1500	2.1500	-18.868%	9	4,011	+167.442%
2026-07-15	2.5000	2.6500	2.3900	2.6500	+6.000%	105	4,017	+116.981%
2026-07-14	2.6300	2.6400	2.4700	2.5000	+16.822%	6	4,017	+130.000%
2026-07-13	2.1400	2.1400	2.1000	2.1400	+0.943%	1,503	4,014	+168.692%
2026-07-10	2.2100	2.2100	2.0800	2.1200	-19.697%	15	2,514	+171.226%
2026-07-09	2.7500	2.7800	2.6400	2.6400	+0.380%	11	2,516	+117.803%
2026-07-08	2.7500	2.8300	2.6300	2.6300	+5.200%	69	2,521	+118.631%
2026-07-07	2.3800	2.5000	2.3800	2.5000	-13.793%	3	2,506	+130.000%
2026-07-06	2.5000	2.9600	2.5000	2.9000	+24.464%	9	2,506	+98.276%
2026-07-02	2.3100	2.5000	2.2500	2.3300	-17.668%	123	2,563	+146.781%
2026-07-01	2.8700	3.0100	2.7900	2.8300	-25.526%	25	2,563	+103.180%
2026-06-30	3.6800	3.8000	3.5500	3.8000	+4.110%	143	2,581	+51.316%
2026-06-29	3.6500	3.6500	3.5000	3.6500	-5.195%	41	2,550	+57.534%
2026-06-26	3.6500	3.9000	3.6000	3.8500	+1.316%	41	2,542	+49.351%
2026-06-25	3.5000	3.9000	3.5000	3.8000	+12.426%	74	2,556	+51.316%
2026-06-24	3.3600	3.5500	3.3500	3.3800	+2.736%	61	2,543	+70.118%
2026-06-23	3.1400	3.2900	3.1000	3.2900	+8.224%	16	2,514	+74.772%
2026-06-22	2.8100	3.0400	2.8100	3.0400	+14.717%	41	2,511	+89.145%
2026-06-18	2.7000	2.8100	2.6500	2.6500	-3.986%	6	2,501	+116.981%
2026-06-17	2.4600	2.7600	2.4300	2.7600	+10.843%	4	2,501	+108.333%
2026-06-16	2.4900	2.4900	2.4900	2.4900	-4.598%	4	2,501	+130.924%
2026-06-15	2.5600	2.6100	2.5400	2.6100	-5.776%	590	1,502	+120.307%
2026-06-12	2.6100	2.7800	2.6100	2.7700	+3.745%	580	1,502	+107.581%
2026-06-11	2.9200	2.9600	2.6700	2.6700	-15.238%	21	1,502	+115.356%
2026-06-10	3.1000	3.1500	3.1000	3.1500	+6.780%	563	1,503	+82.540%
2026-06-09	2.8600	2.9800	2.8600	2.9500	-13.235%	5	1,536	+94.915%
2026-06-08	3.3000	3.4000	3.3000	3.4000	-1.449%	24	1,537	+69.118%
2026-06-05	3.4000	3.5000	3.3700	3.4500	+2.985%	16	1,553	+66.667%
2026-06-04	3.4000	3.4000	3.3500	3.3500	-2.899%	124	1,563	+71.642%
2026-06-03	3.4000	3.4500	3.3500	3.4500	+27.306%	49	1,448	+66.667%
2026-06-01	2.6500	2.7500	2.6500	2.7100	+2.264%	24	1,422	+112.177%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+3.516%	2	1,440	+116.981%
2026-05-28	2.7400	2.7400	2.5600	2.5600	-14.667%	2	1,440	+124.609%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-11.765%	10	1,441	+91.667%
2026-05-26	3.3000	3.4000	3.3000	3.4000	-1.734%	3	1,441	+69.118%
2026-05-22	3.5000	3.7000	3.4600	3.4600	-1.143%	14	1,441	+66.185%
2026-05-21	3.6000	3.6000	3.5000	3.5000	-14.634%	180	1,455	+64.286%
2026-05-18	4.5200	4.5200	4.0500	4.1000	-1.205%	117	1,455	+40.244%
2026-05-15	4.2000	4.2600	4.1500	4.1500	-1.190%	38	1,525	+38.554%
2026-05-14	4.1900	4.2000	4.1000	4.2000	0.000%	221	1,374	+36.905%
2026-05-13	4.2800	4.2800	4.2000	4.2000	+2.439%	2	1,171	+36.905%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+5.128%	10	1,171	+40.244%
2026-05-11	3.7600	3.9000	3.7600	3.9000	+11.111%	18	1,171	+47.436%
2026-05-08	3.5000	3.5100	3.5000	3.5100	-11.809%	2	1,143	+63.818%
2026-05-05	3.9800	3.9800	3.9800	3.9800	+3.377%	1	1,143	+44.472%
2026-05-04	3.4500	3.8500	3.4500	3.8500	+13.235%	13	1,142	+49.351%
2026-05-01	3.4300	3.4300	3.4000	3.4000	-4.225%	2	1,134	+69.118%
2026-04-30	3.6000	3.6000	3.5500	3.5500	+1.429%	2	1,134	+61.972%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+6.061%	5	1,133	+64.286%
2026-04-28	3.2000	3.3000	3.2000	3.3000	+3.125%	4	1,133	+74.242%
2026-04-23	3.0500	3.2000	3.0500	3.2000	+6.667%	12	1,130	+79.688%
2026-04-22	2.8300	3.0000	2.8300	3.0000	+4.895%	193	1,140	+91.667%
2026-04-21	2.7300	2.8600	2.7300	2.8600	-4.983%	42	907	+101.049%
2026-04-20	3.0100	3.0100	3.0100	3.0100	+2.034%	1	907	+91.030%
2026-04-17	2.9900	2.9900	2.9500	2.9500	-4.839%	82	906	+94.915%
2026-04-16	3.0000	3.1000	3.0000	3.1000	-3.125%	16	834	+85.484%
2026-04-15	3.3000	3.3000	3.2000	3.2000	-12.088%	13	828	+79.688%
2026-04-14	3.8300	3.8500	3.6400	3.6400	-10.123%	31	827	+57.967%
2026-04-13	4.1700	4.1700	4.0000	4.0500	+0.998%	12	853	+41.975%
2026-04-10	3.9000	4.0200	3.7000	4.0100	+9.863%	130	849	+43.392%
2026-04-09	4.0000	4.0000	3.6500	3.6500	-8.750%	18	744	+57.534%
2026-04-08	3.8500	4.0500	3.8500	4.0000	-3.614%	556	732	+43.750%
2026-04-07	4.0500	4.2200	4.0500	4.1500	+13.699%	19	189	+38.554%
2026-04-06	3.7500	3.7500	3.6000	3.6500	+1.389%	32	182	+57.534%
2026-04-02	3.8200	3.8300	3.6000	3.6000	+5.882%	70	111	+59.722%
2026-04-01	3.1000	3.4500	3.0500	3.4000	+70.854%	109	111	+69.118%
2026-03-31	1.9900	1.9900	1.9900	1.9900	-11.161%	8	37	+188.945%
2026-03-30	2.2200	2.2400	2.2200	2.2400	+37.423%	4	33	+156.696%
2026-03-18	1.6300	1.6300	1.6300	1.6300	+7.947%	1	32	+252.761%
2026-03-17	1.4300	1.5100	1.4300	1.5100	-4.430%	2	33	+280.795%
2026-03-16	1.6000	1.6000	1.5800	1.5800	+3.947%	4	32	+263.924%
2026-03-12	1.5200	1.5200	1.5200	1.5200	+44.762%	1	31	+278.289%
2026-03-03	1.0800	1.0800	1.0500	1.0500	+9.375%	2	31	+447.619%
2026-03-02	0.9900	0.9900	0.9600	0.9600	+31.507%	2	30	+498.958%
2026-02-26	0.7300	0.7300	0.7300	0.7300	-17.045%	5	31	+687.671%
2026-02-12	0.9900	1.0000	0.8800	0.8800	-2.222%	20	26	+553.409%
2026-02-11	0.9000	0.9000	0.8800	0.9000	0.000%	4	6	+538.889%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+18.421%	2	5	+538.889%
2026-01-26	0.7600	0.7600	0.7600	0.7600	-19.149%	2	3	+656.579%
2026-01-16	0.9600	0.9600	0.9400	0.9400	0.000%	2	0	+511.702%