Dark

NKE20261120P45
NKE Nov 20 2026 45.00 Put (NKE261120P00045000)
option OPRA

EOD

Oct 1, 2026

9.30-5.488%(-0.54)634

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.4500	9.4500	9.3000	9.3000	-5.488%	634	6,507	0.000%
2026-09-30	9.4300	9.8400	9.4300	9.8400	+4.127%	26	6,878	-5.488%
2026-09-29	9.1400	9.4500	9.1200	9.4500	+5.587%	24	6,876	-1.587%
2026-09-28	9.0000	9.1000	8.7500	8.9500	-2.186%	45	6,866	+3.911%
2026-09-25	9.3500	9.3500	9.1500	9.1500	-2.139%	7	6,863	+1.639%
2026-09-24	9.3500	9.3500	9.3500	9.3500	0.000%	75	6,862	-0.535%
2026-09-23	9.1700	9.3500	9.1700	9.3500	+4.469%	23	6,862	-0.535%
2026-09-22	8.4800	8.9500	8.4300	8.9500	-2.717%	3	6,860	+3.911%
2026-09-21	9.5000	9.6700	9.0300	9.2000	-4.266%	151	6,881	+1.087%
2026-09-18	9.0800	9.6300	9.0800	9.6100	+8.588%	19	6,803	-3.226%
2026-09-17	8.7400	9.4100	8.7400	8.8500	-5.348%	48	6,792	+5.085%
2026-09-16	9.3500	9.3500	9.3500	9.3500	+4.236%	1	6,767	-0.535%
2026-09-15	8.6500	9.0200	8.6500	8.9700	+9.257%	17	6,767	+3.679%
2026-09-14	8.4000	8.4000	8.0000	8.2100	-3.977%	17	6,757	+13.276%
2026-09-11	8.5000	8.5500	8.4500	8.5500	+3.636%	100	6,749	+8.772%
2026-09-09	8.2800	8.4000	8.1000	8.2500	+10.000%	45	6,716	+12.727%
2026-09-08	7.5000	7.5000	7.5000	7.5000	+2.459%	1	6,699	+24.000%
2026-09-04	7.4900	7.5000	7.3200	7.3200	+4.571%	31	6,671	+27.049%
2026-09-03	7.2500	7.5300	7.0000	7.0000	-0.850%	22	6,671	+32.857%
2026-09-02	7.2800	7.2800	7.0600	7.0600	-5.489%	4	6,658	+31.728%
2026-09-01	7.5300	7.5300	7.2500	7.4700	+8.261%	6	6,658	+24.498%
2026-08-31	6.8000	6.9500	6.8000	6.9000	-1.146%	35	6,657	+34.783%
2026-08-28	7.3500	7.4200	6.9500	6.9800	-8.758%	110	6,672	+33.238%
2026-08-27	7.4800	7.6500	7.4800	7.6500	+2.136%	69	6,587	+21.569%
2026-08-26	7.0900	7.4900	7.0500	7.4900	+9.824%	10	6,518	+24.166%
2026-08-25	7.0000	7.0000	6.8000	6.8200	+12.356%	204	6,516	+36.364%
2026-08-21	6.1000	6.1000	6.0500	6.0700	-3.651%	64	6,336	+53.213%
2026-08-20	6.6000	6.6000	6.1000	6.3000	+6.780%	9	6,286	+47.619%
2026-08-19	6.1300	6.1300	5.9000	5.9000	-11.677%	2	6,283	+57.627%
2026-08-18	7.0000	7.0000	6.6500	6.6800	-6.573%	7	6,283	+39.222%
2026-08-17	6.2500	7.4500	6.2500	7.1500	+20.168%	102	6,279	+30.070%
2026-08-14	6.0200	6.0200	5.9500	5.9500	0.000%	36	6,183	+56.303%
2026-08-13	5.9000	5.9500	5.9000	5.9500	-2.138%	3	6,155	+56.303%
2026-08-12	6.4900	6.4900	6.0800	6.0800	+5.739%	3	6,158	+52.961%
2026-08-11	5.9500	6.0000	5.7500	5.7500	+4.167%	19	6,155	+61.739%
2026-08-10	5.6500	5.9500	5.5200	5.5200	-3.665%	14	6,153	+68.478%
2026-08-07	5.6000	5.7300	5.5700	5.7300	+1.416%	5	6,143	+62.304%
2026-08-06	5.5500	5.6500	5.5500	5.6500	+3.102%	26	6,142	+64.602%
2026-08-05	5.9000	5.9000	5.4800	5.4800	-5.842%	62	6,136	+69.708%
2026-08-04	5.6600	5.8200	5.6600	5.8200	+9.193%	4	6,127	+59.794%
2026-08-03	5.0400	5.5400	5.0400	5.3300	-7.785%	14	6,129	+74.484%
2026-07-31	5.6300	5.8200	5.6300	5.7800	+14.911%	10	6,119	+60.900%
2026-07-29	5.3300	5.3300	5.0300	5.0300	-3.269%	6	6,124	+84.891%
2026-07-28	5.2600	5.2600	5.2000	5.2000	-8.612%	97	6,120	+78.846%
2026-07-27	5.6500	5.7200	5.6500	5.6900	+0.708%	5	6,118	+63.445%
2026-07-24	5.6800	5.6800	5.6500	5.6500	-10.032%	2	6,120	+64.602%
2026-07-23	5.7500	6.2800	5.7500	6.2800	+12.143%	3	6,122	+48.089%
2026-07-22	5.6700	5.7200	5.5500	5.6000	+10.891%	61	6,121	+66.071%
2026-07-21	5.0500	5.0500	5.0500	5.0500	+2.020%	63	6,069	+84.158%
2026-07-20	5.1500	5.1500	4.9500	4.9500	+11.236%	77	6,069	+87.879%
2026-07-17	4.4000	4.4500	4.3800	4.4500	+3.488%	25	6,005	+108.989%
2026-07-16	5.0500	5.0500	4.3000	4.3000	-16.505%	23	6,001	+116.279%
2026-07-15	4.9500	5.1500	4.9500	5.1500	+4.251%	24	6,011	+80.583%
2026-07-14	5.1600	5.1600	4.9000	4.9400	+9.051%	18	6,025	+88.259%
2026-07-13	4.2900	4.5300	4.2900	4.5300	-1.522%	1,558	6,018	+105.298%
2026-07-10	4.8500	4.8500	4.3000	4.6000	-13.858%	30	4,562	+102.174%
2026-07-08	5.4500	5.4500	5.3400	5.3400	+9.202%	2	4,543	+74.157%
2026-07-07	4.8900	4.8900	4.8900	4.8900	-4.118%	1	4,542	+90.184%
2026-07-06	5.2500	5.2500	5.1000	5.1000	+8.511%	2	4,541	+82.353%
2026-07-02	4.6300	4.7000	4.6000	4.7000	-9.615%	14	4,550	+97.872%
2026-07-01	6.1800	6.6400	5.2000	5.2000	-21.450%	3,064	4,550	+78.846%
2026-06-30	6.3500	6.6200	6.3500	6.6200	-4.748%	39	2,598	+40.483%
2026-06-26	7.0500	7.0500	6.5300	6.9500	+2.206%	5	2,598	+33.813%
2026-06-25	6.2400	6.8000	6.2400	6.8000	+16.638%	17	2,594	+36.765%
2026-06-23	5.8200	5.8300	5.6700	5.8300	+6.000%	15	2,585	+59.520%
2026-06-22	5.4000	5.5000	5.4000	5.5000	+13.872%	2	2,584	+69.091%
2026-06-18	4.8900	4.8900	4.8300	4.8300	+3.871%	25	2,571	+92.547%
2026-06-16	4.6500	4.6500	4.6500	4.6500	-2.105%	40	2,571	+100.000%
2026-06-15	4.6500	4.7500	4.6500	4.7500	-4.040%	5	2,532	+95.789%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-1.394%	1	2,532	+87.879%
2026-06-11	5.2500	5.3400	5.0200	5.0200	-8.727%	3	2,532	+85.259%
2026-06-10	5.4000	5.5000	5.4000	5.5000	+1.852%	34	2,534	+69.091%
2026-06-09	5.2500	5.4000	5.2500	5.4000	-10.448%	29	2,568	+72.222%
2026-06-05	6.0300	6.0300	6.0300	6.0300	+1.345%	1	2,541	+54.229%
2026-06-04	5.9000	5.9500	5.9000	5.9500	+2.586%	18	2,540	+56.303%
2026-06-02	5.7200	5.8000	5.7200	5.8000	+18.367%	2	2,546	+60.345%
2026-06-01	5.0000	5.0000	4.8300	4.9000	+4.255%	264	2,545	+89.796%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+5.618%	2	2,493	+97.872%
2026-05-28	4.4500	4.4500	4.4500	4.4500	-14.423%	1	2,495	+108.989%
2026-05-27	5.2900	5.2900	5.1500	5.2000	-10.035%	11	2,496	+78.846%
2026-05-26	5.6000	5.7800	5.6000	5.7800	-2.034%	9	2,493	+60.900%
2026-05-22	5.9000	5.9000	5.9000	5.9000	0.000%	1	2,502	+57.627%
2026-05-21	6.2500	6.2500	5.9000	5.9000	-3.909%	118	2,502	+57.627%
2026-05-20	6.2500	6.2500	6.1000	6.1400	-9.037%	21	2,502	+51.466%
2026-05-18	7.4000	7.4000	6.7500	6.7500	-1.460%	158	2,493	+37.778%
2026-05-15	6.9000	6.9000	6.8500	6.8500	-2.143%	146	2,493	+35.766%
2026-05-14	6.9500	7.0000	6.9000	7.0000	+1.449%	62	2,481	+32.857%
2026-05-13	6.9600	6.9600	6.9000	6.9000	+2.985%	24	2,495	+34.783%
2026-05-11	6.5500	6.7000	6.5500	6.7000	+16.522%	2	2,495	+38.806%
2026-05-08	5.8500	5.9000	5.7500	5.7500	-1.203%	42	2,493	+61.739%
2026-05-07	5.8700	5.9500	5.7500	5.8200	-6.431%	139	2,455	+59.794%
2026-05-06	6.2000	6.3000	6.2000	6.2200	-5.038%	13	2,443	+49.518%
2026-05-05	6.5000	6.5500	6.5000	6.5500	+2.344%	38	2,454	+41.985%
2026-05-04	6.3500	6.4000	6.3500	6.4000	+13.879%	28	2,421	+45.313%
2026-05-01	5.7500	5.7500	5.6100	5.6200	-2.261%	56	2,418	+65.480%
2026-04-29	5.7000	5.7500	5.7000	5.7500	+2.679%	18	2,418	+61.739%
2026-04-28	5.4000	5.6000	5.4000	5.6000	0.000%	32	2,417	+66.071%
2026-04-27	5.7000	5.7000	5.6000	5.6000	0.000%	11	2,396	+66.071%
2026-04-24	5.5500	5.6000	5.5500	5.6000	0.000%	6	2,386	+66.071%
2026-04-23	5.3000	5.7500	5.3000	5.6000	+9.804%	564	2,389	+66.071%
2026-04-22	4.9000	5.1000	4.9000	5.1000	+4.082%	211	1,834	+82.353%
2026-04-21	4.7500	4.9500	4.7500	4.9000	-2.196%	42	1,607	+89.796%
2026-04-20	5.0500	5.0500	5.0100	5.0100	+1.212%	1,001	1,607	+85.629%
2026-04-17	5.0500	5.0500	4.9500	4.9500	-2.941%	35	710	+87.879%
2026-04-16	5.2500	5.2500	5.0000	5.1000	-2.672%	4	691	+82.353%
2026-04-15	5.5500	5.5500	5.1500	5.2400	-11.186%	154	688	+77.481%
2026-04-14	6.1500	6.1500	5.9000	5.9000	-9.924%	4	568	+57.627%
2026-04-13	6.5500	6.6000	6.5300	6.5500	-1.799%	8	564	+41.985%
2026-04-10	6.2600	6.6700	6.2600	6.6700	+11.167%	15	556	+39.430%
2026-04-09	6.3500	6.3500	5.9500	6.0000	-7.692%	60	550	+55.000%
2026-04-08	6.0700	6.5500	6.0700	6.5000	-2.256%	21	585	+43.077%
2026-04-07	6.4000	6.9000	6.4000	6.6500	+10.833%	165	567	+39.850%
2026-04-06	6.1400	6.1400	5.9500	6.0000	+0.840%	6	483	+55.000%
2026-04-02	6.1300	6.3500	5.9500	5.9500	+5.124%	110	415	+56.303%
2026-04-01	5.0500	5.7000	5.0500	5.6600	+68.452%	138	415	+64.311%
2026-03-31	3.4000	3.4000	3.3600	3.3600	-11.579%	27	286	+176.786%
2026-03-30	3.6500	3.8000	3.5500	3.8000	+5.556%	49	290	+144.737%
2026-03-27	3.5500	3.6000	3.5500	3.6000	+5.882%	2	256	+158.333%
2026-03-26	3.0000	3.4000	3.0000	3.4000	+9.677%	38	256	+173.529%
2026-03-25	3.1500	3.2000	3.1000	3.1000	+1.639%	13	257	+200.000%
2026-03-24	3.1000	3.1500	3.0500	3.0500	-6.154%	11	244	+204.918%
2026-03-23	3.2500	3.3000	3.2500	3.2500	0.000%	7	243	+186.154%
2026-03-20	3.2000	3.2500	3.1800	3.2500	-0.612%	11	236	+186.154%
2026-03-19	3.1500	3.2700	3.1500	3.2700	+16.786%	29	229	+184.404%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-8.197%	1	215	+232.143%
2026-03-13	2.9500	3.0500	2.9500	3.0500	+10.909%	5	215	+204.918%
2026-03-12	2.7400	2.7500	2.7400	2.7500	+13.636%	14	214	+238.182%
2026-03-11	2.4200	2.4200	2.4200	2.4200	-5.098%	3	210	+284.298%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+10.870%	1	207	+264.706%
2026-03-06	2.2200	2.3000	2.2200	2.3000	+9.524%	34	206	+304.348%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+23.529%	5	175	+342.857%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+32.813%	6	170	+447.059%
2026-02-19	1.2800	1.2800	1.2800	1.2800	+5.785%	1	164	+626.563%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-15.385%	1	163	+668.595%
2026-02-17	1.4300	1.4300	1.4300	1.4300	-8.917%	1	163	+550.350%
2026-02-09	1.5700	1.5700	1.5700	1.5700	+14.599%	7	162	+492.357%
2026-01-21	1.3800	1.3800	1.3400	1.3700	-1.439%	49	155	+578.832%
2026-01-15	1.4200	1.4200	1.3900	1.3900	-7.333%	100	116	+569.065%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-9.091%	3	16	+520.000%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+3.125%	3	13	+463.636%
2025-12-31	1.6000	1.6000	1.6000	1.6000	0.000%	10	0	+481.250%