Dark

NKE20261218P32.5
NKE Dec 18 2026 32.50 Put (NKE261218P00032500)
option OPRA

EOD

Jul 1, 2026

1.08-25.000%(-0.36)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3600	1.3600	1.0500	1.0800	-25.000%	133	1,693	0.000%
2026-06-30	1.3000	1.4400	1.3000	1.4400	+4.348%	296	1,723	-25.000%
2026-06-29	1.4300	1.4300	1.3800	1.3800	-5.479%	2	1,719	-21.739%
2026-06-26	1.5700	1.5700	1.3100	1.4600	+11.450%	1,119	1,719	-26.027%
2026-06-25	1.3100	1.3100	1.3100	1.3100	+5.645%	1	707	-17.557%
2026-06-24	1.2400	1.3300	1.2400	1.2400	+14.815%	25	706	-12.903%
2026-06-23	1.1000	1.2100	1.0800	1.0800	-3.571%	81	703	0.000%
2026-06-22	1.0600	1.1200	1.0600	1.1200	+6.667%	51	650	-3.571%
2026-06-17	0.9400	1.0500	0.8200	1.0500	+6.061%	19	602	+2.857%
2026-06-12	0.9900	0.9900	0.9900	0.9900	-16.102%	1	602	+9.091%
2026-06-10	1.1800	1.1800	1.1800	1.1800	-0.840%	25	602	-8.475%
2026-06-09	1.2800	1.2800	1.1900	1.1900	-13.768%	10	595	-9.244%
2026-06-08	1.4100	1.4100	1.3800	1.3800	+3.759%	2	595	-21.739%
2026-06-05	1.3300	1.3300	1.3300	1.3300	-3.623%	1	594	-18.797%
2026-06-02	1.3000	1.3800	1.2900	1.3800	+25.455%	122	594	-21.739%
2026-06-01	1.1300	1.1300	1.1000	1.1000	-3.509%	15	612	-1.818%
2026-05-29	1.1400	1.1400	1.1400	1.1400	-10.236%	75	612	-5.263%
2026-05-27	1.2900	1.2900	1.2600	1.2700	-15.333%	4	612	-14.961%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-8.537%	7	614	-28.000%
2026-05-21	1.6400	1.6400	1.6400	1.6400	+0.613%	1	621	-34.146%
2026-05-20	1.8500	1.8500	1.6300	1.6300	-9.444%	23	621	-33.742%
2026-05-19	1.8000	1.8000	1.6000	1.8000	0.000%	15	641	-40.000%
2026-05-18	1.8000	1.8000	1.8000	1.8000	+1.124%	11	641	-40.000%
2026-05-14	1.8600	1.8600	1.7800	1.7800	+4.706%	4	641	-39.326%
2026-05-11	1.5800	1.7000	1.5800	1.7000	+11.842%	4	639	-36.471%
2026-05-08	1.5500	1.5500	1.5000	1.5200	-10.588%	136	637	-28.947%
2026-05-06	1.6400	1.7000	1.6400	1.7000	-3.409%	100	678	-36.471%
2026-05-05	1.8300	1.8300	1.7600	1.7600	+2.924%	52	674	-38.636%
2026-05-04	1.6500	1.7400	1.6000	1.7100	+13.245%	29	672	-36.842%
2026-04-30	1.5100	1.5100	1.5100	1.5100	+0.667%	1	663	-28.477%
2026-04-29	1.5000	1.5000	1.5000	1.5000	+3.448%	7	662	-28.000%
2026-04-28	1.4400	1.4600	1.4400	1.4500	+2.113%	126	655	-25.517%
2026-04-27	1.4200	1.4200	1.4200	1.4200	-5.333%	1	655	-23.944%
2026-04-24	1.4500	1.5000	1.4500	1.5000	+11.111%	14	654	-28.000%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+3.846%	1	640	-20.000%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+7.438%	1	639	-16.923%
2026-04-21	1.2100	1.2100	1.2100	1.2100	-2.419%	4	643	-10.744%
2026-04-20	1.2400	1.2400	1.2400	1.2400	-6.767%	6	643	-12.903%
2026-04-17	1.2700	1.3300	1.2300	1.3300	-3.623%	3	639	-18.797%
2026-04-16	1.2900	1.4000	1.2900	1.3800	-3.497%	7	640	-21.739%
2026-04-15	1.4600	1.4900	1.3900	1.4300	-20.556%	21	639	-24.476%
2026-04-13	1.8800	1.9100	1.7700	1.8000	+1.695%	13	650	-40.000%
2026-04-10	1.7000	1.7700	1.6800	1.7700	+4.118%	12	650	-38.983%
2026-04-09	1.7700	1.7800	1.6800	1.7000	-8.108%	10	642	-36.471%
2026-04-08	1.5700	1.8500	1.5500	1.8500	-2.632%	41	641	-41.622%
2026-04-07	1.8300	1.9600	1.8300	1.9000	+17.284%	41	643	-43.158%
2026-04-06	1.6700	1.6700	1.6200	1.6200	0.000%	25	633	-33.333%
2026-04-02	1.6100	1.7100	1.6100	1.6200	+4.516%	143	530	-33.333%
2026-04-01	1.2400	1.5500	1.2400	1.5500	+72.222%	176	530	-30.323%
2026-03-31	0.9200	0.9200	0.9000	0.9000	-8.163%	14	378	+20.000%
2026-03-30	0.9300	0.9800	0.9300	0.9800	+2.083%	6	365	+10.204%
2026-03-27	0.9100	0.9600	0.9100	0.9600	+12.941%	22	360	+12.500%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-5.556%	2	340	+27.059%
2026-03-20	0.8500	0.9000	0.8200	0.9000	+12.500%	22	338	+20.000%
2026-03-19	0.8000	0.8200	0.8000	0.8000	+14.286%	36	316	+35.000%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-9.091%	25	280	+54.286%
2026-03-13	0.7000	0.7700	0.7000	0.7700	+10.000%	17	255	+40.260%
2026-03-12	0.6500	0.7000	0.6500	0.7000	+14.754%	44	238	+54.286%
2026-03-11	0.6500	0.6500	0.5900	0.6100	-6.154%	21	204	+77.049%
2026-03-09	0.8200	0.8200	0.6500	0.6500	+27.451%	33	183	+66.154%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-7.273%	1	150	+111.765%
2026-03-02	0.5500	0.5500	0.5500	0.5500	0.000%	1	149	+96.364%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	148	+96.364%
2026-01-08	0.5000	0.5000	0.5000	0.5000	+51.515%	1	147	+116.000%
2026-01-07	0.3100	0.3300	0.3100	0.3300	-35.294%	5	146	+227.273%
2026-01-02	0.5100	0.5100	0.5100	0.5100	+2.000%	25	151	+111.765%
2025-12-29	0.5500	0.5500	0.4700	0.5000	+4.167%	56	126	+116.000%
2025-12-26	0.5200	0.5200	0.4800	0.4800	+14.286%	2	109	+125.000%
2025-12-24	0.5100	0.5100	0.4200	0.4200	-14.286%	5	104	+157.143%
2025-12-23	0.4000	0.5200	0.4000	0.4900	-2.000%	4	104	+120.408%
2025-12-22	0.5200	0.5200	0.5000	0.5000	-10.714%	2	102	+116.000%
2025-12-19	0.5800	0.5800	0.5000	0.5600	+3.704%	70	102	+92.857%
2025-12-18	0.4900	0.9300	0.4700	0.5400	-3.571%	19	51	+100.000%
2025-12-16	0.5000	0.5600	0.5000	0.5600	+14.286%	5	56	+92.857%
2025-12-15	0.5000	0.5000	0.4900	0.4900	-43.678%	5	56	+120.408%
2025-12-05	0.8700	0.8700	0.8700	0.8700	+10.127%	4	56	+24.138%
2025-11-14	0.8100	0.8100	0.7600	0.7900	+2.597%	7	60	+36.709%
2025-11-13	0.7900	0.7900	0.7700	0.7700	-57.222%	4	60	+40.260%
2025-11-12	1.8000	1.8000	1.8000	1.8000	+122.222%	9	62	-40.000%
2025-11-11	0.8100	0.8100	0.8100	0.8100	-6.897%	2	53	+33.333%
2025-11-07	0.8300	0.8700	0.8300	0.8700	-6.452%	2	53	+24.138%
2025-11-06	0.9300	0.9300	0.9300	0.9300	+17.722%	1	54	+16.129%
2025-11-05	0.7900	0.7900	0.7900	0.7900	-1.250%	1	54	+36.709%
2025-11-04	0.8000	0.8000	0.8000	0.8000	+5.263%	1	54	+35.000%
2025-10-31	0.7600	0.7600	0.7600	0.7600	+43.396%	1	54	+42.105%
2025-10-07	0.5300	0.5300	0.5300	0.5300	-5.357%	1	54	+103.774%
2025-10-06	0.5600	0.5600	0.5600	0.5600	+14.286%	1	54	+92.857%
2025-10-01	0.4900	0.4900	0.4900	0.4900	-26.866%	1	54	+120.408%
2025-09-30	0.6700	0.6700	0.6700	0.6700	+26.415%	1	55	+61.194%
2025-09-23	0.6000	0.6000	0.4900	0.5300	-5.357%	12	55	+103.774%
2025-09-19	0.5700	0.5700	0.5600	0.5600	-66.864%	4	54	+92.857%
2025-08-06	1.6900	1.6900	1.6900	1.6900	+201.786%	9	57	-36.095%
2025-07-23	0.5600	0.5600	0.5400	0.5600	-8.197%	12	49	+92.857%
2025-07-21	0.6100	0.6100	0.6100	0.6100	-6.154%	2	49	+77.049%
2025-07-17	0.6500	0.6500	0.6500	0.6500	-10.959%	1	49	+66.154%
2025-07-08	0.7300	0.7300	0.7300	0.7300	-25.510%	1	50	+47.945%
2025-07-02	0.9800	0.9800	0.9800	0.9800	+44.118%	1	51	+10.204%
2025-07-01	0.6800	0.6800	0.6800	0.6800	+33.333%	1	50	+58.824%
2025-06-27	0.5100	0.5100	0.5100	0.5100	-53.636%	1	49	+111.765%
2025-06-26	1.1000	1.1000	1.1000	1.1000	-12.698%	1	48	-1.818%
2025-06-06	1.2600	1.2600	1.2600	1.2600	-49.801%	40	48	-14.286%
2025-04-09	2.3000	2.5100	2.3000	2.5100	+73.103%	4	28	-56.972%
2025-04-03	1.4700	1.4700	1.4500	1.4500	+104.225%	9	28	-25.517%
2025-04-02	0.7500	0.7600	0.6700	0.7100	0.000%	51	28	+52.113%