Dark

NKE20261218P27.5
NKE Dec 18 2026 27.50 Put (NKE261218P00027500)
option OPRA

EOD

Jul 1, 2026

0.3900-23.529%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3900	0.3900	0.3900	0.3900	-23.529%	1	817	0.000%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-1.923%	2	816	-23.529%
2026-06-29	0.5200	0.5200	0.5200	0.5200	+1.961%	2	816	-25.000%
2026-06-26	0.5800	0.5800	0.5100	0.5100	+2.000%	6	816	-23.529%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-16.667%	8	812	-22.000%
2026-06-23	0.4500	0.6000	0.4400	0.6000	+33.333%	6	812	-35.000%
2026-06-22	0.4600	0.4600	0.4500	0.4500	+60.714%	3	816	-13.333%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-37.778%	1	816	+39.286%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+7.143%	1	817	-13.333%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-2.326%	1	817	-7.143%
2026-06-11	0.4500	0.4500	0.4300	0.4300	-30.645%	2	817	-9.302%
2026-06-08	0.6300	0.6300	0.6200	0.6200	+5.085%	3	818	-37.097%
2026-06-05	0.5900	0.5900	0.5900	0.5900	+1.724%	2	818	-33.898%
2026-06-03	0.5800	0.5800	0.5800	0.5800	0.000%	1	820	-32.759%
2026-06-02	0.7200	0.7200	0.5200	0.5800	-3.333%	4	821	-32.759%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-17.808%	2	821	-35.000%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-7.595%	5	821	-46.575%
2026-05-20	0.8300	0.8300	0.7800	0.7900	-2.469%	9	821	-50.633%
2026-05-18	0.8200	0.8700	0.8000	0.8100	-5.814%	84	821	-51.852%
2026-05-15	0.8300	0.8600	0.8300	0.8600	+8.861%	2	821	-54.651%
2026-05-13	0.7200	0.8500	0.7200	0.7900	0.000%	3	746	-50.633%
2026-05-12	0.7600	0.7900	0.7600	0.7900	+2.597%	2	743	-50.633%
2026-05-11	0.7700	0.7700	0.7700	0.7700	+18.462%	1	743	-49.351%
2026-05-06	0.6500	0.6500	0.6500	0.6500	0.000%	50	742	-40.000%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-9.722%	1	693	-40.000%
2026-04-30	0.7200	0.7200	0.7200	0.7200	+22.034%	1	693	-45.833%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+5.357%	1	693	-33.898%
2026-04-22	0.5600	0.5600	0.5600	0.5600	-3.448%	1	692	-30.357%
2026-04-21	0.5600	0.5800	0.5600	0.5800	-4.918%	101	669	-32.759%
2026-04-17	0.6100	0.6100	0.6100	0.6100	-7.576%	1	669	-36.066%
2026-04-16	0.6600	0.6600	0.6600	0.6600	-4.348%	2	670	-40.909%
2026-04-15	0.7000	0.7100	0.6900	0.6900	-20.690%	15	672	-43.478%
2026-04-14	0.8400	0.8700	0.8400	0.8700	-2.247%	2	683	-55.172%
2026-04-13	1.0000	1.0000	0.8900	0.8900	+8.537%	3	682	-56.180%
2026-04-09	0.8500	0.8500	0.8200	0.8200	+17.143%	11	681	-52.439%
2026-04-08	1.0900	1.0900	0.7000	0.7000	-27.835%	52	680	-44.286%
2026-04-07	0.8800	1.0000	0.8800	0.9700	+24.359%	15	681	-59.794%
2026-04-06	0.8200	0.8200	0.7800	0.7800	+5.405%	66	672	-50.000%
2026-04-02	0.8200	0.8700	0.7400	0.7400	-1.333%	40	576	-47.297%
2026-04-01	0.5500	0.7700	0.5500	0.7500	+59.574%	314	576	-48.000%
2026-03-27	0.4700	0.4700	0.4700	0.4700	+4.444%	70	333	-17.021%
2026-03-26	0.4100	0.4500	0.4100	0.4500	-4.255%	8	263	-13.333%
2026-03-20	0.4700	0.4700	0.4700	0.4700	+14.634%	1	262	-17.021%
2026-03-19	0.4100	0.4100	0.4100	0.4100	+7.895%	1	261	-4.878%
2026-03-18	0.2500	0.3800	0.2500	0.3800	+5.556%	13	260	+2.632%
2026-03-16	0.3600	0.3600	0.3600	0.3600	+2.857%	1	255	+8.333%
2026-03-13	0.3500	0.3500	0.3500	0.3500	0.000%	16	254	+11.429%
2026-03-12	0.3100	0.3600	0.3100	0.3500	+9.375%	15	248	+11.429%
2026-03-06	0.3200	0.3200	0.3200	0.3200	+6.667%	21	245	+21.875%
2026-03-02	0.3000	0.3000	0.3000	0.3000	+11.111%	20	224	+30.000%
2026-01-30	0.2700	0.2700	0.2700	0.2700	+3.846%	2	204	+44.444%
2026-01-29	0.2600	0.2600	0.2600	0.2600	0.000%	2	203	+50.000%
2026-01-28	0.2600	0.2600	0.2600	0.2600	+36.842%	2	204	+50.000%
2026-01-27	0.1900	0.1900	0.1900	0.1900	+5.556%	1	204	+105.263%
2026-01-15	0.1800	0.1800	0.1800	0.1800	-33.333%	1	204	+116.667%
2026-01-14	0.2700	0.2700	0.2700	0.2700	-10.000%	10	204	+44.444%
2026-01-08	0.2900	0.3000	0.2900	0.3000	+87.500%	3	213	+30.000%
2026-01-07	0.2000	0.2000	0.1600	0.1600	-40.741%	6	212	+143.750%
2025-12-26	0.2800	0.2800	0.1700	0.2700	-10.000%	24	211	+44.444%
2025-12-24	0.2600	0.3000	0.2600	0.3000	+3.448%	13	195	+30.000%
2025-12-23	0.1100	0.2900	0.1100	0.2900	-3.333%	13	195	+34.483%
2025-12-22	0.3500	0.3500	0.2400	0.3000	0.000%	3	195	+30.000%
2025-12-19	0.3200	0.3300	0.1700	0.3000	-40.000%	61	194	+30.000%
2025-11-21	0.5000	0.5000	0.5000	0.5000	+4.167%	5	155	-22.000%
2025-11-17	0.4800	0.4800	0.4800	0.4800	+6.667%	1	150	-18.750%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-6.250%	1	149	-13.333%
2025-11-11	0.4800	0.4800	0.4800	0.4800	+11.628%	5	148	-18.750%
2025-10-29	0.4300	0.4300	0.4300	0.4300	+16.216%	4	143	-9.302%
2025-10-24	0.3400	0.3700	0.3400	0.3700	+2.778%	33	139	+5.405%
2025-10-09	0.3600	0.3600	0.3600	0.3600	-7.692%	1	133	+8.333%
2025-10-08	0.3900	0.3900	0.3900	0.3900	+30.000%	1	134	0.000%
2025-10-03	0.3200	0.3200	0.3000	0.3000	-34.783%	5	133	+30.000%
2025-09-30	0.4100	0.4600	0.4100	0.4600	+24.324%	4	132	-15.217%
2025-09-29	0.3700	0.3700	0.3700	0.3700	+5.714%	1	130	+5.405%
2025-09-23	0.3000	0.3700	0.3000	0.3500	0.000%	12	129	+11.429%
2025-08-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	130	+11.429%
2025-08-25	0.3500	0.3500	0.3500	0.3500	-7.895%	1	130	+11.429%
2025-07-22	0.3700	0.3800	0.3700	0.3800	+52.000%	2	129	+2.632%
2025-06-27	0.2500	0.2500	0.2500	0.2500	-47.917%	1	127	+56.000%
2025-06-26	0.4800	0.4800	0.4800	0.4800	-41.463%	1	128	-18.750%
2025-06-23	0.8200	0.8200	0.8200	0.8200	+64.000%	100	127	-52.439%
2025-06-13	0.5400	0.5400	0.5000	0.5000	-45.055%	22	126	-22.000%
2025-06-12	0.9100	0.9100	0.9100	0.9100	+12.346%	1	117	-57.143%
2025-06-04	0.8100	0.8100	0.8100	0.8100	-6.897%	5	111	-51.852%
2025-05-21	0.8700	0.8700	0.8700	0.8700	+11.538%	1	111	-55.172%
2025-05-20	0.7800	0.7800	0.7800	0.7800	-6.024%	1	111	-50.000%
2025-05-12	0.8400	0.8400	0.8300	0.8300	-20.952%	6	110	-53.012%
2025-05-08	1.0300	1.0900	1.0300	1.0500	-5.405%	8	113	-62.857%
2025-05-07	1.1400	1.1400	1.1100	1.1100	-7.500%	3	112	-64.865%
2025-05-05	1.0500	1.2000	1.0500	1.2000	+1.695%	2	112	-67.500%
2025-05-02	1.1400	1.3400	1.1400	1.1800	+3.509%	60	112	-66.949%
2025-04-25	1.1800	1.1800	1.1400	1.1400	+18.750%	20	95	-65.789%
2025-04-24	1.0900	1.2000	0.9600	0.9600	-17.949%	141	95	-59.375%
2025-04-23	1.1400	1.1900	1.1400	1.1700	0.000%	27	9	-66.667%