Dark

NKE20261218P30
NKE Dec 18 2026 30.00 Put (NKE261218P00030000)
option OPRA

EOD

Oct 1, 2026

0.8000-2.439%(-0.0200)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	0.9200	0.7000	0.8000	-2.439%	503	7,837	0.000%
2026-09-30	0.7600	0.8900	0.7200	0.8200	+9.333%	534	7,486	-2.439%
2026-09-29	0.7500	0.7600	0.7000	0.7500	+13.636%	147	7,635	+6.667%
2026-09-28	0.7300	0.7700	0.6300	0.6600	-17.500%	2,072	7,537	+21.212%
2026-09-25	0.8700	0.9000	0.7300	0.8000	+2.564%	154	7,497	0.000%
2026-09-24	0.6100	0.8000	0.6100	0.7800	-2.500%	223	7,363	+2.564%
2026-09-23	0.7000	0.8500	0.7000	0.8000	+6.667%	123	7,252	0.000%
2026-09-22	0.7100	0.7700	0.6400	0.7500	0.000%	195	7,144	+6.667%
2026-09-21	0.7700	0.8500	0.7000	0.7500	-11.765%	374	7,074	+6.667%
2026-09-18	0.7600	0.9000	0.7600	0.8500	+6.250%	232	6,845	-5.882%
2026-09-17	0.8000	0.8800	0.7400	0.8000	-3.614%	109	6,689	0.000%
2026-09-16	0.7600	0.8400	0.7400	0.8300	+7.792%	135	6,652	-3.614%
2026-09-15	0.6100	0.7800	0.6100	0.7700	+16.667%	64	6,602	+3.896%
2026-09-14	0.7500	0.7500	0.6500	0.6600	-8.333%	227	6,578	+21.212%
2026-09-11	0.8000	0.8000	0.6100	0.7200	-11.111%	450	6,357	+11.111%
2026-09-10	0.6900	0.8100	0.6900	0.8100	+17.391%	254	6,047	-1.235%
2026-09-09	0.7000	0.7500	0.6300	0.6900	+15.000%	51	5,818	+15.942%
2026-09-08	0.5500	0.6200	0.4800	0.6000	+11.111%	163	5,798	+33.333%
2026-09-04	0.5500	0.5900	0.5100	0.5400	-5.263%	15	5,708	+48.148%
2026-09-03	0.5000	0.5700	0.5000	0.5700	-1.724%	12	5,708	+40.351%
2026-09-02	0.5600	0.6100	0.5000	0.5800	-3.333%	9	5,699	+37.931%
2026-09-01	0.6000	0.6100	0.5100	0.6000	+17.647%	348	5,700	+33.333%
2026-08-31	0.5500	0.5900	0.4800	0.5100	-8.929%	178	5,380	+56.863%
2026-08-28	0.6100	0.6100	0.5500	0.5600	-13.846%	16	5,280	+42.857%
2026-08-27	0.6500	0.6900	0.6000	0.6500	+3.175%	307	5,283	+23.077%
2026-08-26	0.5600	0.6600	0.5600	0.6300	+6.780%	169	5,073	+26.984%
2026-08-25	0.6200	0.6200	0.5500	0.5900	+25.532%	530	4,974	+35.593%
2026-08-24	0.4700	0.4700	0.3900	0.4700	-6.000%	785	4,473	+70.213%
2026-08-21	0.5000	0.5000	0.4700	0.5000	-10.714%	8	3,890	+60.000%
2026-08-20	0.5000	0.5600	0.5000	0.5600	+21.739%	5	3,888	+42.857%
2026-08-19	0.5100	0.5200	0.4600	0.4600	-13.208%	16	3,886	+73.913%
2026-08-18	0.5700	0.5700	0.5300	0.5300	-19.697%	10	3,886	+50.943%
2026-08-17	0.5100	0.7000	0.5100	0.6600	+26.923%	286	3,884	+21.212%
2026-08-14	0.5100	0.5500	0.5000	0.5200	-1.887%	55	3,786	+53.846%
2026-08-13	0.5300	0.5300	0.5300	0.5300	-1.852%	12	3,766	+50.943%
2026-08-12	0.5100	0.5600	0.5100	0.5400	0.000%	12	3,754	+48.148%
2026-08-11	0.5000	0.5500	0.5000	0.5400	+5.882%	15	3,750	+48.148%
2026-08-10	0.5800	0.5800	0.5100	0.5100	-8.929%	16	3,759	+56.863%
2026-08-07	0.5500	0.5600	0.5300	0.5600	-1.754%	16	3,748	+42.857%
2026-08-06	0.5700	0.5700	0.5700	0.5700	-1.724%	1	3,733	+40.351%
2026-08-05	0.6400	0.6800	0.5800	0.5800	-4.918%	55	3,733	+37.931%
2026-08-04	0.6600	0.6600	0.6000	0.6100	+17.308%	18	3,739	+31.148%
2026-08-03	0.5200	0.5200	0.5200	0.5200	-16.129%	5	3,732	+53.846%
2026-07-31	0.5300	0.6200	0.5300	0.6200	-6.061%	13	3,737	+29.032%
2026-07-30	0.6600	0.6600	0.6600	0.6600	+20.000%	11	3,726	+21.212%
2026-07-28	0.6100	0.6100	0.5500	0.5500	-12.698%	21	3,715	+45.455%
2026-07-24	0.6500	0.6500	0.6300	0.6300	-10.000%	26	3,696	+26.984%
2026-07-23	0.6600	0.7000	0.6600	0.7000	+9.375%	34	3,712	+14.286%
2026-07-22	0.6700	0.6700	0.6400	0.6400	+18.519%	11	3,707	+25.000%
2026-07-21	0.5000	0.5400	0.5000	0.5400	+3.846%	51	3,707	+48.148%
2026-07-20	0.5200	0.5200	0.5200	0.5200	+8.333%	1	3,701	+53.846%
2026-07-16	0.5100	0.5100	0.4800	0.4800	-20.000%	15	3,701	+66.667%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+7.143%	2	3,701	+33.333%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+14.286%	1	3,703	+42.857%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-20.968%	9	3,704	+63.265%
2026-07-09	0.6200	0.6200	0.6200	0.6200	+3.333%	2	3,712	+29.032%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+13.208%	1	3,712	+33.333%
2026-07-07	0.5100	0.5300	0.5000	0.5300	-3.636%	4	3,711	+50.943%
2026-07-06	0.5600	0.6900	0.5500	0.5500	+17.021%	15	3,711	+45.455%
2026-07-02	0.5500	0.5500	0.4600	0.4700	-30.882%	4	3,700	+70.213%
2026-07-01	0.6800	0.6800	0.6100	0.6800	-23.596%	3,039	3,700	+17.647%
2026-06-30	0.8400	0.8900	0.8400	0.8900	+5.952%	8	802	-10.112%
2026-06-29	0.8500	0.9200	0.8400	0.8400	-3.448%	64	795	-4.762%
2026-06-26	0.9200	0.9200	0.8700	0.8700	0.000%	3	731	-8.046%
2026-06-25	0.8600	0.8700	0.7800	0.8700	+7.407%	15	728	-8.046%
2026-06-24	0.8100	0.8100	0.8100	0.8100	-11.957%	2	715	-1.235%
2026-06-23	0.7200	0.9200	0.7100	0.9200	+13.580%	11	713	-13.043%
2026-06-18	0.8100	0.8100	0.8100	0.8100	+37.288%	1	721	-1.235%
2026-06-17	0.5900	0.5900	0.5900	0.5900	-1.667%	1	721	+35.593%
2026-06-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	721	+33.333%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-7.692%	2	708	+33.333%
2026-06-12	0.6400	0.6500	0.6400	0.6500	-13.333%	16	708	+23.077%
2026-06-11	0.8900	0.8900	0.7500	0.7500	-6.250%	4	708	+6.667%
2026-06-09	0.9300	0.9300	0.8000	0.8000	-13.978%	180	712	0.000%
2026-06-08	0.9000	0.9300	0.9000	0.9300	+3.333%	6	872	-13.978%
2026-06-05	0.9000	0.9000	0.9000	0.9000	0.000%	5	870	-11.111%
2026-06-04	1.0000	1.0000	0.9000	0.9000	-8.163%	21	865	-11.111%
2026-06-03	0.9400	0.9800	0.9400	0.9800	+40.000%	4	884	-18.367%
2026-06-01	0.7200	0.7200	0.7000	0.7000	0.000%	2	882	+14.286%
2026-05-28	0.7500	0.7500	0.7000	0.7000	-22.222%	3	882	+14.286%
2026-05-27	0.9000	0.9000	0.8900	0.9000	-18.182%	8	885	-11.111%
2026-05-26	1.0100	1.1000	1.0100	1.1000	+7.843%	10	893	-27.273%
2026-05-22	1.0200	1.0200	1.0200	1.0200	-2.857%	5	891	-21.569%
2026-05-21	1.0500	1.0500	1.0500	1.0500	-13.223%	1	891	-23.810%
2026-05-20	1.1800	1.2100	1.1600	1.2100	-1.626%	5	891	-33.884%
2026-05-19	1.2500	1.3000	1.2300	1.2300	-1.600%	12	880	-34.959%
2026-05-18	1.3500	1.3500	1.2400	1.2500	-6.716%	11	880	-36.000%
2026-05-15	1.3400	1.3400	1.3400	1.3400	+3.077%	1	880	-40.299%
2026-05-14	1.2000	1.3000	1.2000	1.3000	+9.244%	52	873	-38.462%
2026-05-13	1.2300	1.2300	1.1900	1.1900	-3.252%	29	792	-32.773%
2026-05-12	1.2500	1.2500	1.2000	1.2300	+0.820%	4	792	-34.959%
2026-05-11	1.1000	1.2200	1.1000	1.2200	+19.608%	40	792	-34.426%
2026-05-08	0.9500	1.0200	0.9500	1.0200	-1.923%	2	748	-21.569%
2026-05-07	1.0000	1.0400	1.0000	1.0400	-7.143%	39	746	-23.077%
2026-05-06	1.2400	1.2400	1.0200	1.1200	+4.673%	15	737	-28.571%
2026-05-05	1.2000	1.2000	1.0700	1.0700	-6.957%	10	737	-25.234%
2026-05-04	1.0200	1.1500	1.0200	1.1500	+10.577%	5	731	-30.435%
2026-05-01	1.0400	1.0400	1.0400	1.0400	-2.804%	2	724	-23.077%
2026-04-30	1.0700	1.0700	1.0700	1.0700	+25.882%	11	724	-25.234%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-15.000%	1	713	-5.882%
2026-04-28	0.8900	1.0000	0.8900	1.0000	0.000%	24	714	-20.000%
2026-04-27	1.0600	1.0600	1.0000	1.0000	-0.990%	15	690	-20.000%
2026-04-24	0.9700	1.0100	0.9700	1.0100	+2.020%	24	693	-20.792%
2026-04-23	0.9500	1.0000	0.9400	0.9900	+4.211%	14	673	-19.192%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+17.284%	1	661	-15.789%
2026-04-21	0.8100	0.8100	0.8100	0.8100	-10.000%	20	661	-1.235%
2026-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	661	-11.111%
2026-04-17	0.8900	0.9000	0.8700	0.9000	-10.000%	20	662	-11.111%
2026-04-16	0.9700	1.0600	0.9600	1.0000	-4.762%	22	668	-20.000%
2026-04-15	1.0100	1.0700	1.0000	1.0500	-16.667%	68	660	-23.810%
2026-04-13	1.2300	1.3400	1.2300	1.2600	-0.787%	21	659	-36.508%
2026-04-10	1.2200	1.3100	1.2000	1.2700	+11.404%	45	658	-37.008%
2026-04-09	1.2000	1.2000	1.1400	1.1400	-8.800%	3	636	-29.825%
2026-04-08	1.1400	1.2500	1.1400	1.2500	-11.348%	15	635	-36.000%
2026-04-07	1.2000	1.4100	1.1800	1.4100	+24.779%	62	620	-43.262%
2026-04-06	1.1100	1.1900	1.1100	1.1300	0.000%	69	577	-29.204%
2026-04-02	1.1500	1.2200	1.1100	1.1300	+6.604%	171	418	-29.204%
2026-04-01	1.0000	1.0600	0.9400	1.0600	+63.077%	338	418	-24.528%
2026-03-31	0.6600	0.6600	0.6500	0.6500	-2.985%	28	114	+23.077%
2026-03-30	0.6800	0.7000	0.6700	0.6700	+6.349%	3	96	+19.403%
2026-03-27	0.6300	0.6300	0.6300	0.6300	+3.279%	1	95	+26.984%
2026-03-26	0.6100	0.6100	0.6100	0.6100	-1.613%	1	94	+31.148%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+24.000%	4	93	+29.032%
2026-03-17	0.5000	0.5000	0.5000	0.5000	+11.111%	5	90	+60.000%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-2.174%	3	85	+77.778%
2026-03-06	0.4000	0.4600	0.4000	0.4600	+21.053%	2	82	+73.913%
2026-03-05	0.3400	0.3800	0.3400	0.3800	+11.765%	18	80	+110.526%
2026-03-04	0.3500	0.3500	0.3400	0.3400	-2.857%	20	67	+135.294%
2026-02-04	0.3500	0.3500	0.3500	0.3500	+12.903%	15	47	+128.571%
2026-02-02	0.3100	0.3100	0.3100	0.3100	+29.167%	1	62	+158.065%
2026-01-29	0.2400	0.2400	0.2400	0.2400	+9.091%	1	62	+233.333%
2026-01-15	0.2200	0.2200	0.2200	0.2200	-45.000%	1	62	+263.636%
2026-01-08	0.4000	0.4000	0.4000	0.4000	+17.647%	1	62	+100.000%
2026-01-07	0.3400	0.3400	0.3400	0.3400	0.000%	1	62	+135.294%
2026-01-02	0.3400	0.3400	0.3400	0.3400	-5.556%	5	62	+135.294%
2025-12-26	0.3400	0.3600	0.3400	0.3600	-18.182%	5	57	+122.222%
2025-12-22	0.3800	0.4400	0.3800	0.4400	-6.383%	3	56	+81.818%
2025-12-19	0.4000	0.4700	0.4000	0.4700	0.000%	9	55	+70.213%
2025-12-16	0.4000	0.4700	0.4000	0.4700	-2.083%	5	52	+70.213%
2025-12-15	0.4900	0.4900	0.4800	0.4800	-4.000%	5	57	+66.667%
2025-12-09	0.5100	0.5100	0.4800	0.5000	-1.961%	9	52	+60.000%
2025-12-08	0.5100	0.5100	0.5100	0.5100	-13.559%	1	53	+56.863%
2025-11-14	0.6000	0.6100	0.5900	0.5900	-37.895%	9	53	+35.593%
2025-11-13	0.5800	0.9500	0.5800	0.9500	+37.681%	18	55	-15.789%
2025-11-07	0.7600	0.7600	0.6400	0.6900	-55.769%	18	46	+15.942%
2025-11-05	0.7200	1.5600	0.7200	1.5600	+132.836%	18	49	-48.718%
2025-11-04	0.6700	0.6700	0.6700	0.6700	+45.652%	1	31	+19.403%
2025-10-09	0.4600	0.4600	0.4600	0.4600	+15.000%	1	31	+73.913%
2025-10-08	0.4000	0.4000	0.4000	0.4000	-6.977%	1	32	+100.000%
2025-10-07	0.4300	0.4300	0.4300	0.4300	-21.818%	1	32	+86.047%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+7.843%	1	32	+45.455%
2025-09-30	0.5100	0.5100	0.5100	0.5100	+34.211%	1	31	+56.863%
2025-09-29	0.3800	0.3800	0.3800	0.3800	-15.556%	1	32	+110.526%
2025-09-25	0.4500	0.4500	0.4500	0.4500	+4.651%	1	32	+77.778%
2025-08-26	0.4300	0.4300	0.4300	0.4300	+19.444%	1	32	+86.047%
2025-08-25	0.3600	0.3600	0.3600	0.3600	-23.404%	1	32	+122.222%
2025-07-25	0.4700	0.4700	0.4700	0.4700	-16.071%	8	31	+70.213%
2025-07-22	0.5600	0.5600	0.5600	0.5600	-8.197%	2	32	+42.857%
2025-07-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	31	+31.148%
2025-07-08	0.6000	0.6000	0.6000	0.6000	+17.647%	1	31	+33.333%
2025-07-02	0.4400	0.6000	0.4400	0.5100	+13.333%	24	31	+56.863%
2025-06-27	0.5000	0.5000	0.4500	0.4500	-8.163%	2	23	+77.778%
2025-06-26	0.4900	0.4900	0.4900	0.4900	-48.958%	1	22	+63.265%
2025-06-25	0.9600	0.9600	0.9600	0.9600	+29.730%	20	22	-16.667%
2025-06-13	0.7400	0.7400	0.7400	0.7400	-19.565%	2	2	+8.108%
2025-06-12	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2	-13.043%
2025-06-05	1.0000	1.0000	1.0000	1.0000	-18.033%	1	2	-20.000%
2025-05-23	1.2400	1.2400	1.2200	1.2200	+20.792%	18	11	-34.426%
2025-05-15	1.0100	1.0100	1.0100	1.0100	-34.839%	1	11	-20.792%
2025-04-23	1.5500	1.5500	1.5500	1.5500	+10.714%	1	10	-48.387%
2025-04-04	1.2500	1.4000	1.2500	1.4000	0.000%	18	9	-42.857%