Dark

NKE20261218P35
NKE Dec 18 2026 35.00 Put (NKE261218P00035000)
option OPRA

EOD

Oct 1, 2026

2.88+5.882%(+0.16)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.9300	2.3800	2.8800	+5.882%	703	22,983	0.000%
2026-09-30	2.5000	2.7200	2.4500	2.7200	+7.510%	1,153	22,610	+5.882%
2026-09-29	2.4500	2.5800	2.3400	2.5300	+10.965%	122	21,484	+13.834%
2026-09-28	2.5900	2.7000	2.2200	2.2800	-11.284%	167	21,448	+26.316%
2026-09-25	2.7900	2.7900	2.4000	2.5700	+4.472%	209	21,416	+12.062%
2026-09-24	2.3500	2.6300	2.2500	2.4600	-5.385%	5,397	21,409	+17.073%
2026-09-23	2.1400	2.6000	2.1400	2.6000	+8.333%	105	16,870	+10.769%
2026-09-22	2.1900	2.4600	2.1000	2.4000	-2.041%	235	16,793	+20.000%
2026-09-21	2.5800	2.7400	2.3400	2.4500	-7.197%	466	16,847	+17.551%
2026-09-18	2.3200	2.7400	2.3200	2.6400	+13.793%	654	16,599	+9.091%
2026-09-17	2.3900	2.6100	2.3000	2.3200	-10.425%	736	16,483	+24.138%
2026-09-16	2.3700	2.6200	2.3500	2.5900	+6.584%	668	16,162	+11.197%
2026-09-15	2.3000	2.4500	2.2600	2.4300	+14.623%	643	16,184	+18.519%
2026-09-14	2.3000	2.3000	2.0000	2.1200	-7.018%	175	15,729	+35.849%
2026-09-11	2.3800	2.3800	2.2100	2.2800	-6.557%	707	15,654	+26.316%
2026-09-10	2.2000	2.4500	2.1700	2.4400	+14.019%	218	15,245	+18.033%
2026-09-09	2.0000	2.2900	2.0000	2.1400	+9.744%	273	15,122	+34.579%
2026-09-08	1.8200	1.9900	1.7400	1.9500	+10.169%	410	14,935	+47.692%
2026-09-04	1.8200	2.0000	1.6900	1.7700	+7.273%	229	14,603	+62.712%
2026-09-03	1.8200	1.9700	1.6500	1.6500	-11.290%	83	14,603	+74.545%
2026-09-02	1.7500	1.9100	1.7500	1.8600	-3.627%	281	14,546	+54.839%
2026-09-01	1.8800	1.9700	1.8000	1.9300	+13.529%	169	14,320	+49.223%
2026-08-31	1.4100	1.8800	1.4100	1.7000	+6.918%	603	14,250	+69.412%
2026-08-28	1.8900	1.9000	1.5900	1.5900	-22.439%	5,121	13,722	+81.132%
2026-08-27	1.9500	2.0900	1.8900	2.0500	+6.218%	1,621	9,517	+40.488%
2026-08-26	1.8000	2.0500	1.8000	1.9300	+9.040%	797	8,645	+49.223%
2026-08-25	1.8600	1.9000	1.6600	1.7700	+21.233%	273	8,446	+62.712%
2026-08-24	1.4000	1.5000	1.4000	1.4600	-3.311%	558	8,331	+97.260%
2026-08-21	1.5600	1.5800	1.4800	1.5100	-5.625%	350	8,260	+90.728%
2026-08-20	1.6000	1.7400	1.5700	1.6000	+12.676%	62	8,270	+80.000%
2026-08-19	1.5000	1.6000	1.4200	1.4200	-15.476%	283	8,286	+102.817%
2026-08-18	1.8800	1.8800	1.5600	1.6800	-13.846%	232	8,231	+71.429%
2026-08-17	1.6100	2.0800	1.6100	1.9500	+30.000%	571	8,302	+47.692%
2026-08-14	1.5000	1.5500	1.4500	1.5000	0.000%	418	8,135	+92.000%
2026-08-13	1.5600	1.5700	1.4500	1.5000	-6.832%	49	8,022	+92.000%
2026-08-12	1.5500	1.6600	1.5000	1.6100	+8.054%	168	8,012	+78.882%
2026-08-11	1.5500	1.5800	1.3900	1.4900	+0.676%	1,046	7,946	+93.289%
2026-08-10	1.6000	1.6000	1.4200	1.4800	-4.516%	63	7,484	+94.595%
2026-08-07	1.4700	1.5500	1.4500	1.5500	+3.333%	46	7,462	+85.806%
2026-08-06	1.4700	1.5000	1.4700	1.5000	-1.961%	145	7,461	+92.000%
2026-08-05	1.6200	1.6900	1.5300	1.5300	-10.000%	27	7,370	+88.235%
2026-08-04	1.6900	1.7100	1.5900	1.7000	+18.056%	91	7,365	+69.412%
2026-08-03	1.5400	1.5400	1.4200	1.4400	-11.111%	4	7,328	+100.000%
2026-07-31	1.6000	1.6200	1.6000	1.6200	+8.000%	344	7,328	+77.778%
2026-07-30	1.5900	1.5900	1.5000	1.5000	+14.504%	3	6,987	+92.000%
2026-07-29	1.4800	1.5200	1.3100	1.3100	-9.655%	485	6,990	+119.847%
2026-07-28	1.4800	1.5000	1.4500	1.4500	-8.805%	32	6,990	+98.621%
2026-07-27	1.6600	1.6700	1.5800	1.5900	-1.242%	95	6,992	+81.132%
2026-07-24	1.7600	1.7700	1.6100	1.6100	-15.707%	86	6,937	+78.882%
2026-07-23	1.8000	1.9100	1.8000	1.9100	+31.724%	209	6,933	+50.785%
2026-07-22	1.6000	1.6600	1.4500	1.4500	+6.618%	67	6,941	+98.621%
2026-07-21	1.2400	1.4300	1.2400	1.3600	-2.857%	32	6,945	+111.765%
2026-07-20	1.4000	1.4000	1.3600	1.4000	+6.061%	6	6,949	+105.714%
2026-07-17	1.2400	1.3200	1.2100	1.3200	+8.197%	50	6,947	+118.182%
2026-07-16	1.2100	1.2900	1.1500	1.2200	-14.085%	63	6,947	+136.066%
2026-07-15	1.3200	1.4200	1.3000	1.4200	+3.650%	6	6,948	+102.817%
2026-07-14	1.3000	1.4600	1.2800	1.3700	+15.126%	105	6,948	+110.219%
2026-07-13	1.1000	1.2200	1.1000	1.1900	+7.207%	134	6,948	+142.017%
2026-07-10	1.1500	1.1600	1.1100	1.1100	-25.000%	33	6,949	+159.459%
2026-07-09	1.5100	1.5100	1.4800	1.4800	+5.714%	6	6,949	+94.595%
2026-07-08	1.4600	1.5200	1.4000	1.4000	0.000%	198	6,945	+105.714%
2026-07-07	1.3500	1.4200	1.3200	1.4000	0.000%	11	6,935	+105.714%
2026-07-06	1.5000	1.6300	1.3800	1.4000	+2.941%	37	6,935	+105.714%
2026-07-02	1.3600	1.3600	1.0700	1.3600	-10.526%	80	6,971	+111.765%
2026-07-01	1.3600	1.8800	1.3600	1.5200	-28.302%	116	6,971	+89.474%
2026-06-30	2.0800	2.1200	1.9000	2.1200	+6.000%	329	6,979	+35.849%
2026-06-29	2.0800	2.1000	2.0000	2.0000	-9.091%	30	6,827	+44.000%
2026-06-26	2.3000	2.3000	2.0500	2.2000	0.000%	59	6,827	+30.909%
2026-06-25	2.0000	2.2100	1.9800	2.2000	+13.402%	374	6,822	+30.909%
2026-06-24	1.9100	2.0700	1.8900	1.9400	+6.593%	244	6,470	+48.454%
2026-06-23	1.7700	1.8600	1.7500	1.8200	+7.692%	1,378	6,478	+58.242%
2026-06-22	1.6500	1.7200	1.6400	1.6900	+15.753%	59	5,242	+70.414%
2026-06-18	1.4000	1.4600	1.4000	1.4600	-3.947%	55	5,334	+97.260%
2026-06-17	1.4900	1.5200	1.4200	1.5200	+11.765%	11	5,334	+89.474%
2026-06-16	1.4000	1.4100	1.3600	1.3600	-8.108%	7	5,334	+111.765%
2026-06-15	1.4600	1.4900	1.4300	1.4800	-3.268%	3,153	2,765	+94.595%
2026-06-12	1.5300	1.5300	1.5300	1.5300	-4.969%	1	2,765	+88.235%
2026-06-11	1.7200	1.7300	1.6100	1.6100	-7.471%	10	2,765	+78.882%
2026-06-10	1.8400	1.8400	1.7200	1.7400	-5.946%	32	2,756	+65.517%
2026-06-09	1.6400	1.8500	1.6400	1.8500	-9.756%	69	2,758	+55.676%
2026-06-05	2.0000	2.0500	2.0000	2.0500	+6.771%	81	2,708	+40.488%
2026-06-04	1.9300	1.9300	1.9200	1.9200	-4.478%	2	2,709	+50.000%
2026-06-03	2.0000	2.0100	2.0000	2.0100	+2.030%	41	2,708	+43.284%
2026-06-02	1.9000	1.9700	1.8900	1.9700	+27.097%	231	2,708	+46.193%
2026-05-29	1.6500	1.6500	1.5200	1.5500	+5.442%	88	2,685	+85.806%
2026-05-28	1.6200	1.6200	1.4700	1.4700	-18.785%	43	2,676	+95.918%
2026-05-27	1.8400	1.8400	1.6900	1.8100	-14.623%	10	2,676	+59.116%
2026-05-26	1.9900	2.1200	1.9900	2.1200	+1.923%	11	2,682	+35.849%
2026-05-22	2.1500	2.1500	2.0800	2.0800	-5.455%	33	2,682	+38.462%
2026-05-21	2.3200	2.3700	2.2000	2.2000	-4.762%	24	2,712	+30.909%
2026-05-20	2.3500	2.3700	2.2900	2.3100	-7.600%	43	2,712	+24.675%
2026-05-19	2.4100	2.5000	2.4100	2.5000	+1.215%	17	2,707	+15.200%
2026-05-18	2.7500	2.8000	2.4700	2.4700	-5.364%	62	2,707	+16.599%
2026-05-15	2.5800	2.6200	2.5800	2.6100	+1.163%	129	2,707	+10.345%
2026-05-14	2.5100	2.5800	2.5100	2.5800	+2.381%	56	2,677	+11.628%
2026-05-13	2.6000	2.6000	2.5000	2.5200	+0.800%	20	2,685	+14.286%
2026-05-12	2.5300	2.5500	2.5000	2.5000	+1.626%	19	2,685	+15.200%
2026-05-11	2.2500	2.4600	2.2500	2.4600	+23.000%	5	2,685	+17.073%
2026-05-07	2.0900	2.0900	2.0000	2.0000	-13.043%	11	2,684	+44.000%
2026-05-06	2.3000	2.3000	2.3000	2.3000	-4.167%	4	2,685	+25.217%
2026-05-05	2.4400	2.4500	2.4000	2.4000	+11.628%	8	2,685	+20.000%
2026-05-01	2.0400	2.1500	2.0200	2.1500	+2.871%	86	2,680	+33.953%
2026-04-30	2.1600	2.2100	2.0400	2.0900	-0.476%	111	2,680	+37.799%
2026-04-29	2.1000	2.1000	2.1000	2.1000	+2.439%	17	2,635	+37.143%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2,619	+40.488%
2026-04-27	2.0000	2.0500	1.9800	2.0000	-4.762%	22	2,618	+44.000%
2026-04-24	2.0500	2.1000	2.0200	2.1000	+2.439%	35	2,613	+37.143%
2026-04-23	1.9300	2.0700	1.9300	2.0500	+12.637%	42	2,596	+40.488%
2026-04-22	1.6000	1.8200	1.6000	1.8200	+5.814%	12	2,591	+58.242%
2026-04-21	1.6800	1.7200	1.6600	1.7200	-4.444%	51	2,586	+67.442%
2026-04-20	1.8600	1.8600	1.8000	1.8000	-3.226%	81	2,586	+60.000%
2026-04-17	1.7900	1.8600	1.7400	1.8600	-0.535%	22	2,558	+54.839%
2026-04-16	1.9000	1.9400	1.8500	1.8700	-7.882%	31	2,556	+54.011%
2026-04-15	2.0400	2.0800	1.9200	2.0300	-10.573%	76	2,567	+41.872%
2026-04-14	2.3100	2.3100	2.2100	2.2700	-9.200%	155	2,583	+26.872%
2026-04-13	2.5800	2.5800	2.4700	2.5000	-2.344%	32	2,454	+15.200%
2026-04-10	2.3000	2.5600	2.3000	2.5600	+11.790%	49	2,444	+12.500%
2026-04-09	2.4500	2.4500	2.2900	2.2900	-8.765%	510	2,421	+25.764%
2026-04-08	2.3500	2.5100	2.2500	2.5100	-6.691%	59	2,245	+14.741%
2026-04-07	2.1300	2.7000	2.1300	2.6900	+20.089%	102	2,247	+7.063%
2026-04-06	2.2400	2.3100	2.2100	2.2400	-3.030%	117	2,214	+28.571%
2026-04-02	2.3500	2.4000	2.2900	2.3100	+10.000%	117	2,024	+24.675%
2026-04-01	1.7100	2.1100	1.7100	2.1000	+73.554%	1,079	2,024	+37.143%
2026-03-31	1.2100	1.2100	1.2100	1.2100	-9.701%	5	1,597	+138.017%
2026-03-27	1.3300	1.3400	1.2700	1.3400	+14.530%	17	1,602	+114.925%
2026-03-26	1.1700	1.1700	1.1700	1.1700	+3.540%	1	1,597	+146.154%
2026-03-25	1.1300	1.1300	1.1300	1.1300	+2.727%	2	1,597	+154.867%
2026-03-24	1.1200	1.1200	1.1000	1.1000	-9.091%	2	1,595	+161.818%
2026-03-20	1.2100	1.2100	1.2100	1.2100	+18.627%	5	1,595	+138.017%
2026-03-18	1.0000	1.0200	1.0000	1.0200	+27.500%	14	1,595	+182.353%
2026-03-11	0.8000	0.8000	0.8000	0.8000	+26.984%	4	1,585	+260.000%
2026-03-04	0.6200	0.6300	0.6200	0.6300	+5.000%	6	1,581	+357.143%
2026-03-03	0.7100	0.7100	0.6000	0.6000	-16.667%	27	1,575	+380.000%
2026-02-05	0.7200	0.7200	0.7200	0.7200	+44.000%	1	1,550	+300.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-15.254%	1	1,550	+476.000%
2026-01-29	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,551	+388.136%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+17.021%	1	1,551	+423.636%
2026-01-15	0.4700	0.4700	0.4700	0.4700	-24.194%	1	1,551	+512.766%
2026-01-08	0.6200	0.6200	0.6200	0.6200	+12.727%	2	1,550	+364.516%
2026-01-05	0.5500	0.5500	0.5500	0.5500	-6.780%	17	1,552	+423.636%
2026-01-02	0.6100	0.6100	0.5900	0.5900	-9.231%	2	1,552	+388.136%
2025-12-29	0.7000	0.7000	0.6500	0.6500	0.000%	2	1,550	+343.077%
2025-12-26	0.6300	0.6500	0.6300	0.6500	0.000%	5	1,549	+343.077%
2025-12-24	0.6500	0.6500	0.6500	0.6500	-12.162%	2	1,544	+343.077%
2025-12-23	0.7200	0.7400	0.7200	0.7400	-3.896%	12	1,544	+289.189%
2025-12-22	0.7300	0.7700	0.7300	0.7700	+5.479%	22	1,532	+274.026%
2025-12-19	0.7500	0.8000	0.7300	0.7300	-8.750%	24	1,515	+294.521%
2025-12-08	0.8000	0.8000	0.8000	0.8000	-13.978%	4	1,503	+260.000%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-19.130%	1	1,499	+209.677%
2025-11-25	1.1500	1.1500	1.1500	1.1500	+21.053%	1	1,499	+150.435%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-3.061%	1	1,498	+203.158%
2025-11-17	0.9800	0.9800	0.9800	0.9800	-10.092%	1	1,499	+193.878%
2025-11-11	1.0900	1.0900	1.0900	1.0900	+3.810%	1	1,499	+164.220%
2025-11-10	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,499	+174.286%
2025-11-06	1.1400	1.1400	1.1400	1.1400	+42.500%	1	1,498	+152.632%
2025-11-05	0.8000	0.8000	0.8000	0.8000	-25.926%	1	1,498	+260.000%
2025-11-04	1.0800	1.0800	1.0800	1.0800	+20.000%	1	1,498	+166.667%
2025-10-30	0.9000	0.9000	0.9000	0.9000	+13.924%	4	1,497	+220.000%
2025-10-16	0.7900	0.7900	0.7900	0.7900	-8.140%	1	1,493	+264.557%
2025-10-13	0.8600	0.8600	0.8600	0.8600	+56.364%	1	1,494	+234.884%
2025-10-02	0.5500	0.5500	0.5500	0.5500	+1.852%	2	1,493	+423.636%
2025-10-01	0.5400	0.5400	0.5400	0.5400	-20.588%	1	1,493	+433.333%
2025-09-30	0.7800	0.7800	0.6800	0.6800	-4.225%	2	1,493	+323.529%
2025-09-23	0.6700	0.7200	0.6700	0.7100	-13.415%	6	1,492	+305.634%
2025-07-21	0.8200	0.8200	0.8200	0.8200	-44.218%	2	1,490	+251.220%
2025-06-26	1.4700	1.4700	1.4700	1.4700	-6.369%	2	1,490	+95.918%
2025-06-25	1.5700	1.5700	1.5700	1.5700	-3.681%	20	1,490	+83.439%
2025-06-12	1.6300	1.6300	1.6300	1.6300	+8.667%	1	1,471	+76.687%
2025-06-10	1.5000	1.5000	1.5000	1.5000	-9.639%	1	1,471	+92.000%
2025-06-03	1.6000	1.6600	1.6000	1.6600	-2.924%	2	1,470	+73.494%
2025-06-02	1.6600	1.7200	1.6600	1.7100	-7.065%	4	1,469	+68.421%
2025-05-30	1.7800	1.8400	1.7800	1.8400	+8.235%	8	1,469	+56.522%
2025-05-27	1.6500	1.7000	1.6500	1.7000	-17.073%	4	1,467	+69.412%
2025-05-23	1.8800	2.0500	1.8800	2.0500	+22.024%	4	1,466	+40.488%
2025-05-19	1.6800	1.6800	1.6800	1.6800	-29.114%	3	1,466	+71.429%
2025-04-30	2.5000	2.5000	2.3600	2.3700	+9.217%	62	1,466	+21.519%
2025-04-28	2.0600	2.1700	2.0600	2.1700	-3.982%	2	1,480	+32.719%
2025-04-24	2.1700	2.3600	2.1400	2.2600	-16.296%	4	1,480	+27.434%
2025-04-21	2.6700	2.7800	2.6700	2.7000	-4.255%	12	1,480	+6.667%
2025-04-17	2.7300	2.8200	2.6700	2.8200	+9.302%	12	1,480	+2.128%
2025-04-16	2.5800	2.5800	2.5800	2.5800	-3.371%	2	1,480	+11.628%
2025-04-15	2.6500	2.6700	2.6500	2.6700	+2.692%	1,465	1,478	+7.865%
2025-04-14	2.6000	2.6000	2.6000	2.6000	-16.129%	1	13	+10.769%
2025-04-11	3.1000	3.1000	3.1000	3.1000	+19.691%	2	12	-7.097%
2025-04-09	2.8900	3.0700	2.5900	2.5900	+19.907%	3	13	+11.197%
2025-04-04	1.8000	2.1600	1.8000	2.1600	+11.917%	4	12	+33.333%
2025-04-03	1.9300	1.9300	1.9300	1.9300	+103.158%	1	11	+49.223%
2025-03-28	0.9700	0.9700	0.9500	0.9500	0.000%	30	10	+203.158%