Dark

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

EOD

Jul 1, 2026

5.20-21.450%(-1.42)3,064

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.1800	6.6400	5.2000	5.2000	-21.450%	3,064	4,550	0.000%
2026-06-30	6.3500	6.6200	6.3500	6.6200	-4.748%	39	2,598	-21.450%
2026-06-26	7.0500	7.0500	6.5300	6.9500	+2.206%	5	2,598	-25.180%
2026-06-25	6.2400	6.8000	6.2400	6.8000	+16.638%	17	2,594	-23.529%
2026-06-23	5.8200	5.8300	5.6700	5.8300	+6.000%	15	2,585	-10.806%
2026-06-22	5.4000	5.5000	5.4000	5.5000	+13.872%	2	2,584	-5.455%
2026-06-18	4.8900	4.8900	4.8300	4.8300	+3.871%	25	2,571	+7.660%
2026-06-16	4.6500	4.6500	4.6500	4.6500	-2.105%	40	2,571	+11.828%
2026-06-15	4.6500	4.7500	4.6500	4.7500	-4.040%	5	2,532	+9.474%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-1.394%	1	2,532	+5.051%
2026-06-11	5.2500	5.3400	5.0200	5.0200	-8.727%	3	2,532	+3.586%
2026-06-10	5.4000	5.5000	5.4000	5.5000	+1.852%	34	2,534	-5.455%
2026-06-09	5.2500	5.4000	5.2500	5.4000	-10.448%	29	2,568	-3.704%
2026-06-05	6.0300	6.0300	6.0300	6.0300	+1.345%	1	2,541	-13.765%
2026-06-04	5.9000	5.9500	5.9000	5.9500	+2.586%	18	2,540	-12.605%
2026-06-02	5.7200	5.8000	5.7200	5.8000	+18.367%	2	2,546	-10.345%
2026-06-01	5.0000	5.0000	4.8300	4.9000	+4.255%	264	2,545	+6.122%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+5.618%	2	2,493	+10.638%
2026-05-28	4.4500	4.4500	4.4500	4.4500	-14.423%	1	2,495	+16.854%
2026-05-27	5.2900	5.2900	5.1500	5.2000	-10.035%	11	2,496	0.000%
2026-05-26	5.6000	5.7800	5.6000	5.7800	-2.034%	9	2,493	-10.035%
2026-05-22	5.9000	5.9000	5.9000	5.9000	0.000%	1	2,502	-11.864%
2026-05-21	6.2500	6.2500	5.9000	5.9000	-3.909%	118	2,502	-11.864%
2026-05-20	6.2500	6.2500	6.1000	6.1400	-9.037%	21	2,502	-15.309%
2026-05-18	7.4000	7.4000	6.7500	6.7500	-1.460%	158	2,493	-22.963%
2026-05-15	6.9000	6.9000	6.8500	6.8500	-2.143%	146	2,493	-24.088%
2026-05-14	6.9500	7.0000	6.9000	7.0000	+1.449%	62	2,481	-25.714%
2026-05-13	6.9600	6.9600	6.9000	6.9000	+2.985%	24	2,495	-24.638%
2026-05-11	6.5500	6.7000	6.5500	6.7000	+16.522%	2	2,495	-22.388%
2026-05-08	5.8500	5.9000	5.7500	5.7500	-1.203%	42	2,493	-9.565%
2026-05-07	5.8700	5.9500	5.7500	5.8200	-6.431%	139	2,455	-10.653%
2026-05-06	6.2000	6.3000	6.2000	6.2200	-5.038%	13	2,443	-16.399%
2026-05-05	6.5000	6.5500	6.5000	6.5500	+2.344%	38	2,454	-20.611%
2026-05-04	6.3500	6.4000	6.3500	6.4000	+13.879%	28	2,421	-18.750%
2026-05-01	5.7500	5.7500	5.6100	5.6200	-2.261%	56	2,418	-7.473%
2026-04-29	5.7000	5.7500	5.7000	5.7500	+2.679%	18	2,418	-9.565%
2026-04-28	5.4000	5.6000	5.4000	5.6000	0.000%	32	2,417	-7.143%
2026-04-27	5.7000	5.7000	5.6000	5.6000	0.000%	11	2,396	-7.143%
2026-04-24	5.5500	5.6000	5.5500	5.6000	0.000%	6	2,386	-7.143%
2026-04-23	5.3000	5.7500	5.3000	5.6000	+9.804%	564	2,389	-7.143%
2026-04-22	4.9000	5.1000	4.9000	5.1000	+4.082%	211	1,834	+1.961%
2026-04-21	4.7500	4.9500	4.7500	4.9000	-2.196%	42	1,607	+6.122%
2026-04-20	5.0500	5.0500	5.0100	5.0100	+1.212%	1,001	1,607	+3.792%
2026-04-17	5.0500	5.0500	4.9500	4.9500	-2.941%	35	710	+5.051%
2026-04-16	5.2500	5.2500	5.0000	5.1000	-2.672%	4	691	+1.961%
2026-04-15	5.5500	5.5500	5.1500	5.2400	-11.186%	154	688	-0.763%
2026-04-14	6.1500	6.1500	5.9000	5.9000	-9.924%	4	568	-11.864%
2026-04-13	6.5500	6.6000	6.5300	6.5500	-1.799%	8	564	-20.611%
2026-04-10	6.2600	6.6700	6.2600	6.6700	+11.167%	15	556	-22.039%
2026-04-09	6.3500	6.3500	5.9500	6.0000	-7.692%	60	550	-13.333%
2026-04-08	6.0700	6.5500	6.0700	6.5000	-2.256%	21	585	-20.000%
2026-04-07	6.4000	6.9000	6.4000	6.6500	+10.833%	165	567	-21.805%
2026-04-06	6.1400	6.1400	5.9500	6.0000	+0.840%	6	483	-13.333%
2026-04-02	6.1300	6.3500	5.9500	5.9500	+5.124%	110	415	-12.605%
2026-04-01	5.0500	5.7000	5.0500	5.6600	+68.452%	138	415	-8.127%
2026-03-31	3.4000	3.4000	3.3600	3.3600	-11.579%	27	286	+54.762%
2026-03-30	3.6500	3.8000	3.5500	3.8000	+5.556%	49	290	+36.842%
2026-03-27	3.5500	3.6000	3.5500	3.6000	+5.882%	2	256	+44.444%
2026-03-26	3.0000	3.4000	3.0000	3.4000	+9.677%	38	256	+52.941%
2026-03-25	3.1500	3.2000	3.1000	3.1000	+1.639%	13	257	+67.742%
2026-03-24	3.1000	3.1500	3.0500	3.0500	-6.154%	11	244	+70.492%
2026-03-23	3.2500	3.3000	3.2500	3.2500	0.000%	7	243	+60.000%
2026-03-20	3.2000	3.2500	3.1800	3.2500	-0.612%	11	236	+60.000%
2026-03-19	3.1500	3.2700	3.1500	3.2700	+16.786%	29	229	+59.021%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-8.197%	1	215	+85.714%
2026-03-13	2.9500	3.0500	2.9500	3.0500	+10.909%	5	215	+70.492%
2026-03-12	2.7400	2.7500	2.7400	2.7500	+13.636%	14	214	+89.091%
2026-03-11	2.4200	2.4200	2.4200	2.4200	-5.098%	3	210	+114.876%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+10.870%	1	207	+103.922%
2026-03-06	2.2200	2.3000	2.2200	2.3000	+9.524%	34	206	+126.087%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+23.529%	5	175	+147.619%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+32.813%	6	170	+205.882%
2026-02-19	1.2800	1.2800	1.2800	1.2800	+5.785%	1	164	+306.250%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-15.385%	1	163	+329.752%
2026-02-17	1.4300	1.4300	1.4300	1.4300	-8.917%	1	163	+263.636%
2026-02-09	1.5700	1.5700	1.5700	1.5700	+14.599%	7	162	+231.210%
2026-01-21	1.3800	1.3800	1.3400	1.3700	-1.439%	49	155	+279.562%
2026-01-15	1.4200	1.4200	1.3900	1.3900	-7.333%	100	116	+274.101%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-9.091%	3	16	+246.667%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+3.125%	3	13	+215.152%
2025-12-31	1.6000	1.6000	1.6000	1.6000	0.000%	10	0	+225.000%