Dark

NKE20261218P40
NKE Dec 18 2026 40.00 Put (NKE261218P00040000)
option OPRA

EOD

Jul 1, 2026

3.04-27.791%(-1.17)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7000	3.7000	3.0400	3.0400	-27.791%	125	8,066	0.000%
2026-06-30	4.1500	4.2300	4.0000	4.2100	+4.208%	135	8,037	-27.791%
2026-06-29	4.1000	4.4000	3.9600	4.0400	-2.651%	35	8,058	-24.752%
2026-06-26	4.4000	4.4000	3.9000	4.1500	-2.353%	70	8,041	-26.747%
2026-06-25	3.8500	4.3300	3.8500	4.2500	+10.390%	62	7,972	-28.471%
2026-06-24	3.8500	4.0200	3.7500	3.8500	+8.146%	102	7,942	-21.039%
2026-06-23	3.5300	3.6500	3.4900	3.5600	+3.790%	187	7,933	-14.607%
2026-06-22	3.3300	3.4300	3.3000	3.4300	+14.333%	26	7,902	-11.370%
2026-06-18	3.0900	3.2500	2.8900	3.0000	-3.226%	875	8,252	+1.333%
2026-06-17	2.9300	3.1000	2.8000	3.1000	+6.164%	111	8,252	-1.935%
2026-06-16	2.7500	2.9300	2.7500	2.9200	-1.017%	83	8,252	+4.110%
2026-06-15	2.8600	2.9600	2.8600	2.9500	-5.751%	8	7,923	+3.051%
2026-06-12	3.0300	3.3000	3.0300	3.1300	+0.968%	700	7,923	-2.875%
2026-06-11	3.3000	3.3000	3.1000	3.1000	-10.405%	53	7,923	-1.935%
2026-06-10	3.5400	3.5400	3.3800	3.4600	+1.765%	325	7,891	-12.139%
2026-06-09	3.3300	3.5500	3.2500	3.4000	-10.526%	145	7,684	-10.588%
2026-06-08	3.8000	3.8500	3.7000	3.8000	-0.783%	68	7,707	-20.000%
2026-06-05	3.8500	3.9000	3.8000	3.8300	+4.360%	87	7,708	-20.627%
2026-06-04	3.6400	3.6900	3.6100	3.6700	-3.421%	46	7,631	-17.166%
2026-06-03	3.7500	3.8100	3.7400	3.8000	+2.981%	14	7,623	-20.000%
2026-06-02	3.4000	3.7200	3.4000	3.6900	+17.143%	109	7,623	-17.615%
2026-06-01	3.2000	3.2500	3.0400	3.1500	+1.613%	45	7,585	-3.492%
2026-05-29	3.0200	3.1500	3.0200	3.1000	+8.772%	30	7,580	-1.935%
2026-05-28	3.3600	3.4300	2.8500	2.8500	-16.176%	99	7,593	+6.667%
2026-05-27	3.2000	3.4000	3.2000	3.4000	-12.371%	94	7,559	-10.588%
2026-05-26	3.7700	3.8800	3.7700	3.8800	-0.257%	120	7,616	-21.649%
2026-05-22	4.0000	4.0000	3.7500	3.8900	-6.938%	44	7,524	-21.851%
2026-05-21	4.1800	4.1800	4.1800	4.1800	-0.476%	1	7,534	-27.273%
2026-05-20	4.6000	4.7000	4.1700	4.2000	-4.545%	31	7,534	-27.619%
2026-05-19	4.5000	4.5000	4.3500	4.4000	0.000%	16	7,534	-30.909%
2026-05-18	4.9500	4.9500	4.4000	4.4000	-7.368%	26	7,534	-30.909%
2026-05-15	4.7500	4.7500	4.5000	4.7500	+4.167%	1,544	7,534	-36.000%
2026-05-14	4.6000	4.6000	4.5000	4.5600	-0.870%	9	6,009	-33.333%
2026-05-13	4.6100	4.6500	4.5000	4.6000	+2.908%	30	5,993	-33.913%
2026-05-12	4.4500	4.5700	4.4500	4.4700	+1.131%	1,092	5,993	-31.991%
2026-05-11	4.2000	4.4500	4.2000	4.4200	+16.316%	19	5,993	-31.222%
2026-05-08	3.8700	3.8700	3.8000	3.8000	-0.524%	7	4,972	-20.000%
2026-05-07	3.8200	3.8200	3.8200	3.8200	-6.829%	1	4,977	-20.419%
2026-05-06	4.2000	4.2000	4.1000	4.1000	-5.747%	8	4,978	-25.854%
2026-05-05	4.3000	4.3500	4.3000	4.3500	+3.571%	75	4,978	-30.115%
2026-05-04	4.1500	4.2500	4.1500	4.2000	+10.236%	89	4,946	-27.619%
2026-05-01	3.6800	3.8100	3.6800	3.8100	+0.263%	35	4,903	-20.210%
2026-04-30	4.0000	4.1000	3.8000	3.8000	-2.564%	351	4,903	-20.000%
2026-04-29	3.7000	3.9000	3.7000	3.9000	+7.735%	521	4,862	-22.051%
2026-04-28	3.6000	3.7200	3.5000	3.6200	+2.841%	79	4,891	-16.022%
2026-04-27	3.6000	3.6700	3.5200	3.5200	-6.133%	733	4,870	-13.636%
2026-04-24	3.5000	3.7500	3.5000	3.7500	-1.832%	26	5,014	-18.933%
2026-04-23	3.4000	3.8400	3.4000	3.8200	+14.371%	363	5,014	-20.419%
2026-04-22	3.1000	3.4000	3.0000	3.3400	+6.032%	30	5,008	-8.982%
2026-04-21	3.1000	3.2000	3.1000	3.1500	0.000%	41	5,002	-3.492%
2026-04-20	3.3500	3.3500	3.1500	3.1500	-5.970%	43	5,002	-3.492%
2026-04-17	3.2500	3.3500	3.1500	3.3500	-4.286%	320	5,014	-9.254%
2026-04-16	3.3000	3.5000	3.3000	3.5000	0.000%	331	5,153	-13.143%
2026-04-15	3.6500	3.6500	3.4500	3.5000	-12.060%	67	5,347	-13.143%
2026-04-14	4.1500	4.1500	3.9800	3.9800	-9.545%	24	5,337	-23.618%
2026-04-13	4.5500	4.5500	4.3500	4.4000	0.000%	109	5,333	-30.909%
2026-04-10	4.0500	4.4500	4.0500	4.4000	+10.000%	56	5,363	-30.909%
2026-04-09	4.2500	4.2700	3.9500	4.0000	-5.882%	60	5,321	-24.000%
2026-04-08	4.0500	4.4000	4.0000	4.2500	-6.593%	115	5,285	-28.471%
2026-04-07	4.2000	4.6500	4.2000	4.5500	+15.190%	83	5,210	-33.187%
2026-04-06	3.9500	4.1000	3.7500	3.9500	-0.253%	70	5,170	-23.038%
2026-04-02	4.0500	4.2500	3.9000	3.9600	+5.600%	3,214	2,106	-23.232%
2026-04-01	3.3500	3.7500	3.3500	3.7500	+75.234%	1,452	2,106	-18.933%
2026-03-31	2.2200	2.2200	2.1400	2.1400	-14.400%	20	811	+42.056%
2026-03-30	2.3400	2.5000	2.3100	2.5000	+8.225%	5	792	+21.600%
2026-03-27	2.3100	2.3100	2.3100	2.3100	+1.762%	1	789	+31.602%
2026-03-26	2.0500	2.2700	2.0500	2.2700	+8.612%	24	788	+33.921%
2026-03-25	2.0700	2.0900	2.0600	2.0900	+5.025%	27	786	+45.455%
2026-03-24	2.0500	2.1000	1.9500	1.9900	-2.451%	16	771	+52.764%
2026-03-23	1.9100	2.0400	1.9100	2.0400	-5.116%	22	769	+49.020%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+4.878%	1	747	+41.395%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+2.500%	1	747	+48.293%
2026-03-18	1.8100	2.0000	1.8100	2.0000	+11.111%	11	746	+52.000%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+11.111%	1	735	+68.889%
2026-03-09	1.8400	1.8400	1.5500	1.6200	+8.000%	12	734	+87.654%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+15.385%	1	730	+102.667%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+10.169%	1	729	+133.846%
2026-03-04	1.1000	1.1800	1.1000	1.1800	-4.839%	3	728	+157.627%
2026-03-03	1.2400	1.2400	1.2400	1.2400	+24.000%	10	728	+145.161%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+17.647%	17	738	+204.000%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-5.556%	10	721	+257.647%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-7.216%	20	721	+237.778%
2026-02-23	0.9700	0.9700	0.9700	0.9700	+14.118%	1	741	+213.402%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-15.000%	1	740	+257.647%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-5.660%	1	741	+204.000%
2026-02-05	1.0100	1.0600	1.0100	1.0600	+2.913%	2	741	+186.792%
2026-02-04	1.0300	1.0300	1.0300	1.0300	-1.905%	1	743	+195.146%
2026-02-03	1.0500	1.0500	1.0500	1.0500	0.000%	10	744	+189.524%
2026-02-02	1.0500	1.0700	1.0500	1.0500	-3.670%	3	734	+189.524%
2026-01-30	1.0900	1.0900	1.0900	1.0900	+7.921%	1	731	+178.899%
2026-01-28	1.0100	1.0100	1.0100	1.0100	+6.316%	10	731	+200.990%
2026-01-27	0.9500	0.9500	0.9500	0.9500	0.000%	1	721	+220.000%
2026-01-21	0.9500	0.9500	0.9500	0.9500	-1.042%	10	721	+220.000%
2026-01-16	0.9600	0.9600	0.9600	0.9600	+12.941%	1	730	+216.667%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-12.371%	7	730	+257.647%
2026-01-09	0.9400	1.0000	0.9400	0.9700	-10.185%	9	723	+213.402%
2026-01-07	0.9000	1.0800	0.9000	1.0800	-2.703%	2	716	+181.481%
2026-01-06	1.0000	1.1100	1.0000	1.1100	+5.714%	21	714	+173.874%
2026-01-02	1.1000	1.1000	1.0500	1.0500	-8.696%	12	693	+189.524%
2025-12-30	1.2000	1.2000	1.1500	1.1500	-1.709%	2	681	+164.348%
2025-12-29	1.1900	1.1900	1.1700	1.1700	+0.862%	2	679	+159.829%
2025-12-26	1.1500	1.1600	1.1500	1.1600	+5.455%	51	679	+162.069%
2025-12-24	1.1900	1.2000	1.1000	1.1000	-18.519%	24	608	+176.364%
2025-12-22	1.3500	1.3500	1.2800	1.3500	0.000%	271	608	+125.185%
2025-12-19	1.3400	1.3700	1.1400	1.3500	+22.727%	56	587	+125.185%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-18.519%	1	551	+176.364%
2025-12-08	1.3500	1.3500	1.3500	1.3500	-19.162%	1	550	+125.185%
2025-11-18	1.6700	1.6700	1.6700	1.6700	+4.375%	2	549	+82.036%
2025-11-17	1.6000	1.6000	1.6000	1.6000	+9.589%	1	548	+90.000%
2025-11-14	1.4600	1.4900	1.4400	1.4600	-0.680%	19	547	+108.219%
2025-10-31	1.4700	1.4700	1.4700	1.4700	+7.299%	1	542	+106.803%
2025-10-14	1.3700	1.3700	1.3700	1.3700	+29.245%	10	541	+121.898%
2025-10-07	1.0600	1.0600	1.0600	1.0600	+10.417%	1	531	+186.792%
2025-08-28	0.9600	0.9600	0.9600	0.9600	-4.000%	4	531	+216.667%
2025-08-18	1.0000	1.0000	1.0000	1.0000	-5.660%	1	535	+204.000%
2025-07-24	1.0600	1.0600	1.0600	1.0600	-17.188%	2	536	+186.792%
2025-07-18	1.2800	1.2800	1.2800	1.2800	+1.587%	1	534	+137.500%
2025-07-16	1.3400	1.3400	1.2600	1.2600	-3.817%	17	533	+141.270%
2025-07-15	1.3100	1.3100	1.3100	1.3100	+13.913%	9	546	+132.061%
2025-07-02	1.1600	1.1600	1.1500	1.1500	0.000%	22	537	+164.348%
2025-06-27	1.4000	1.4400	1.1500	1.1500	-52.282%	8	560	+164.348%
2025-06-25	2.3800	2.4100	2.3800	2.4100	-10.741%	21	565	+26.141%
2025-06-23	2.7000	2.7000	2.7000	2.7000	-3.571%	2	546	+12.593%
2025-06-18	2.5500	2.8000	2.5500	2.8000	+22.271%	2	545	+8.571%
2025-06-10	2.2900	2.2900	2.2900	2.2900	+15.657%	1	545	+32.751%
2025-06-03	1.9800	1.9800	1.9800	1.9800	-25.000%	1	544	+53.535%
2025-05-15	2.4100	2.6400	2.4100	2.6400	+4.762%	2	543	+15.152%
2025-05-13	2.3000	2.5200	2.3000	2.5200	+4.132%	2	543	+20.635%
2025-05-12	2.4600	2.5700	2.4200	2.4200	-25.077%	52	543	+25.620%
2025-05-09	3.2900	3.2900	3.2200	3.2300	-1.824%	12	593	-5.882%
2025-04-29	3.0800	3.2900	3.0800	3.2900	-9.116%	2	593	-7.599%
2025-04-23	3.6900	3.6900	3.6200	3.6200	-2.688%	2	593	-16.022%
2025-04-17	3.9800	4.1200	3.7200	3.7200	-4.615%	36	591	-18.280%
2025-04-15	3.8500	3.9000	3.8500	3.9000	-15.401%	102	591	-22.051%
2025-04-10	4.6100	4.6100	4.6100	4.6100	+4.773%	1	491	-34.056%
2025-04-09	4.3700	4.5400	4.3500	4.4000	+25.714%	48	490	-30.909%
2025-04-08	2.8300	3.5500	2.8300	3.5000	-16.667%	8	445	-13.143%
2025-04-07	4.2000	4.2000	4.2000	4.2000	+27.273%	82	441	-27.619%
2025-04-04	3.3000	3.3000	3.3000	3.3000	+8.197%	2	508	-7.879%
2025-04-03	3.0500	3.0500	3.0500	3.0500	+129.323%	50	509	-0.328%
2025-03-21	1.2900	1.3300	1.1000	1.3300	+19.820%	32	459	+128.571%
2025-03-20	0.6100	1.1100	0.6100	1.1100	-1.770%	7	443	+173.874%
2025-03-12	1.0500	1.1800	1.0500	1.1300	+2.727%	6	436	+169.027%
2025-03-11	1.1100	1.1100	1.1000	1.1000	-12.000%	15	432	+176.364%
2025-02-10	1.2500	1.2500	1.2500	1.2500	+81.159%	1	422	+143.200%
2025-01-29	0.9700	0.9700	0.6900	0.6900	-34.286%	2	421	+340.580%
2025-01-16	1.0500	1.0500	1.0500	1.0500	+84.211%	1	420	+189.524%
2024-12-20	0.5700	0.5700	0.5700	0.5700	-34.483%	1	419	+433.333%
2024-12-19	0.8700	0.8700	0.8700	0.8700	+1.163%	1	419	+249.425%
2024-10-10	0.8000	0.8600	0.8000	0.8600	+6.173%	2	419	+253.488%
2024-10-09	0.8100	0.8100	0.8100	0.8100	-3.571%	1	419	+275.309%
2024-10-04	0.8200	0.8400	0.8200	0.8400	+6.329%	8	419	+261.905%
2024-09-25	0.8000	0.8000	0.7900	0.7900	-7.059%	3	419	+284.810%
2024-09-24	0.8700	0.8700	0.8500	0.8500	-10.526%	2	422	+257.647%
2024-09-20	0.9000	0.9500	0.8500	0.9500	-11.215%	8	422	+220.000%
2024-09-18	1.1200	1.1200	1.0600	1.0700	-5.310%	4	422	+184.112%
2024-09-17	1.1800	1.1800	1.1300	1.1300	0.000%	2	422	+169.027%
2024-09-16	1.1300	1.1300	1.1300	1.1300	-10.317%	1	422	+169.027%
2024-09-11	1.2600	1.2600	1.2600	1.2600	+9.565%	1	421	+141.270%
2024-09-06	1.1500	1.1500	1.1500	1.1500	+19.792%	6	420	+164.348%
2024-08-29	1.0000	1.0000	0.9600	0.9600	-3.030%	3	420	+216.667%
2024-08-28	0.9900	0.9900	0.9900	0.9900	+16.471%	1	420	+207.071%
2024-08-26	0.8500	0.8500	0.8500	0.8500	-15.000%	1	420	+257.647%
2024-08-22	1.0000	1.0000	1.0000	1.0000	+2.041%	1	421	+204.000%
2024-08-20	1.0300	1.0300	0.9300	0.9800	+4.255%	15	420	+210.204%
2024-08-19	0.9400	0.9500	0.9400	0.9400	-4.082%	4	411	+223.404%
2024-08-16	1.0000	1.0000	0.9200	0.9800	-2.000%	36	410	+210.204%
2024-08-15	1.0000	1.0000	1.0000	1.0000	-39.394%	1	398	+204.000%
2024-08-05	1.6500	1.6500	1.6500	1.6500	+11.486%	10	399	+84.242%
2024-08-02	1.4400	1.4800	1.4400	1.4800	+28.696%	2	389	+105.405%
2024-07-31	1.2300	1.2300	1.1500	1.1500	-14.815%	17	389	+164.348%
2024-07-30	1.2900	1.3500	1.2900	1.3500	+2.273%	12	382	+125.185%
2024-07-29	1.3300	1.3400	1.3200	1.3200	-5.714%	6	372	+130.303%
2024-07-26	1.3700	1.4500	1.3700	1.4000	-2.778%	30	370	+117.143%
2024-07-25	1.4200	1.4400	1.4200	1.4400	-4.000%	2	350	+111.111%
2024-07-24	1.4500	1.5000	1.4500	1.5000	+28.205%	13	350	+102.667%
2024-07-23	1.2000	1.2600	1.1700	1.1700	-0.847%	30	338	+159.829%
2024-07-22	1.2500	1.2500	1.1800	1.1800	-11.940%	80	358	+157.627%
2024-07-18	1.3200	1.4000	1.3200	1.3400	+1.515%	34	367	+126.866%
2024-07-17	1.3200	1.3200	1.2600	1.3200	+3.125%	3	334	+130.303%
2024-07-16	1.2800	1.3000	1.2700	1.2800	-3.030%	7	332	+137.500%
2024-07-15	1.3000	1.3300	1.2900	1.3200	+8.197%	11	332	+130.303%
2024-07-12	1.3700	1.3700	1.2200	1.2200	-9.630%	6	326	+149.180%
2024-07-11	1.2800	1.3500	1.2800	1.3500	-2.174%	2	327	+125.185%
2024-07-10	1.3500	1.4100	1.3000	1.3800	+7.812%	19	327	+120.290%
2024-07-09	1.2400	1.2900	1.2400	1.2800	-0.775%	14	309	+137.500%
2024-07-08	1.0400	1.2900	1.0400	1.2900	+17.273%	21	295	+135.659%
2024-07-05	1.1000	1.1400	1.1000	1.1000	+5.769%	310	277	+176.364%
2024-07-02	1.0500	1.1000	1.0100	1.0400	-0.952%	116	114	+192.308%
2024-07-01	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	+189.524%