Dark

NKE20261218P52.5
NKE Dec 18 2026 52.50 Put (NKE261218P00052500)
option OPRA

EOD

Jul 1, 2026

11.20-10.828%(-1.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.5300	11.6900	11.2000	11.2000	-10.828%	4	792	0.000%
2026-06-29	12.8000	12.8000	12.5600	12.5600	+1.865%	44	793	-10.828%
2026-06-25	12.3500	12.3500	12.3300	12.3300	+28.170%	5	815	-9.165%
2026-06-16	9.6200	9.6200	9.6200	9.6200	-5.963%	1	819	+16.424%
2026-06-09	10.2300	10.2300	10.2300	10.2300	-9.788%	1	818	+9.482%
2026-06-08	11.3400	11.3400	11.3400	11.3400	-0.961%	1	818	-1.235%
2026-06-03	11.4500	11.4500	11.4500	11.4500	+24.592%	2	819	-2.183%
2026-05-28	10.0000	10.0000	9.1900	9.1900	-9.902%	3	821	+21.872%
2026-05-27	10.2000	10.2000	10.2000	10.2000	-9.091%	200	820	+9.804%
2026-05-26	11.1200	11.2200	11.1200	11.2200	-9.223%	33	706	-0.178%
2026-05-20	12.3600	12.3600	12.3600	12.3600	-2.292%	12	706	-9.385%
2026-05-14	12.4700	12.6500	12.4700	12.6500	+13.657%	35	706	-11.462%
2026-05-08	10.9300	11.1300	10.9300	11.1300	-8.395%	7	706	+0.629%
2026-05-05	12.1500	12.1500	12.1500	12.1500	+8.969%	3	713	-7.819%
2026-05-01	11.1500	11.1500	11.1500	11.1500	-2.620%	1	712	+0.448%
2026-04-30	11.4500	11.4500	11.4500	11.4500	+9.360%	6	712	-2.183%
2026-04-27	10.4700	10.4700	10.4700	10.4700	+5.758%	5	718	+6.972%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+3.125%	1	713	+13.131%
2026-04-21	9.6000	9.6000	9.6000	9.6000	-0.518%	1	711	+16.667%
2026-04-17	9.6000	9.6500	9.6000	9.6500	-4.455%	33	711	+16.062%
2026-04-16	9.8500	10.1000	9.8500	10.1000	-16.183%	3	696	+10.891%
2026-04-13	12.0500	12.0500	12.0500	12.0500	+2.553%	3	695	-7.054%
2026-04-10	11.7500	11.7500	11.7500	11.7500	+7.110%	1	694	-4.681%
2026-04-08	10.9700	10.9700	10.9700	10.9700	-3.603%	1	694	+2.097%
2026-04-02	11.3800	11.3800	11.3800	11.3800	+5.860%	1	693	-1.582%
2026-04-01	9.9200	10.7500	9.9200	10.7500	+59.496%	77	693	+4.186%
2026-03-31	7.2500	7.2500	6.7200	6.7400	-9.530%	27	660	+66.172%
2026-03-30	7.5000	7.5000	7.1500	7.4500	+1.915%	32	660	+50.336%
2026-03-27	7.3100	7.3100	7.3100	7.3100	+6.715%	1	659	+53.215%
2026-03-26	6.8500	6.8500	6.8500	6.8500	+4.580%	10	659	+63.504%
2026-03-25	6.5500	6.5500	6.5500	6.5500	+2.184%	12	659	+70.992%
2026-03-24	6.7500	6.7500	6.4100	6.4100	-2.137%	14	671	+74.727%
2026-03-23	6.3000	6.7000	6.3000	6.5500	-5.072%	18	678	+70.992%
2026-03-20	6.6500	6.9200	6.6500	6.9000	+6.154%	17	684	+62.319%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+14.035%	1	667	+72.308%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-5.000%	2	667	+96.491%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-5.956%	1	665	+86.667%
2026-03-13	6.2000	6.3800	6.2000	6.3800	+4.419%	10	664	+75.549%
2026-03-12	5.8000	6.1200	5.8000	6.1100	+9.892%	21	658	+83.306%
2026-03-11	5.5600	5.5600	5.5600	5.5600	+1.460%	2	638	+101.439%
2026-03-10	5.4800	5.4800	5.4800	5.4800	+15.368%	1	636	+104.380%
2026-03-05	4.5500	4.7500	4.5000	4.7500	+6.742%	77	636	+135.789%
2026-03-04	4.4000	4.4500	4.3000	4.4500	+8.802%	76	559	+151.685%
2026-03-03	4.0900	4.0900	4.0900	4.0900	+23.939%	1	523	+173.839%
2026-02-24	3.2000	3.3000	3.2000	3.3000	-7.303%	6	522	+239.394%
2026-02-23	3.5600	3.5600	3.5600	3.5600	+21.088%	1	519	+214.607%
2026-02-19	2.9400	2.9400	2.9400	2.9400	-16.714%	2	519	+280.952%
2026-02-13	3.5300	3.5300	3.5300	3.5300	+2.319%	1	518	+217.280%
2026-02-10	3.4500	3.4500	3.4500	3.4500	-0.289%	1	518	+224.638%
2026-02-06	3.4600	3.4600	3.4600	3.4600	-7.239%	1	517	+223.699%
2026-02-05	3.7300	3.7300	3.7300	3.7300	-4.359%	1	518	+200.268%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+5.121%	1	518	+187.179%
2026-01-29	3.7100	3.7100	3.7100	3.7100	+14.506%	138	518	+201.887%
2026-01-23	3.2400	3.2400	3.2400	3.2400	+4.854%	79	483	+245.679%
2026-01-22	3.0900	3.0900	3.0900	3.0900	-5.215%	1	528	+262.460%
2026-01-14	3.0000	3.2600	3.0000	3.2600	+3.822%	5	527	+243.558%
2026-01-13	3.1800	3.1900	3.0900	3.1400	-15.135%	10	530	+256.688%
2026-01-08	4.0500	4.0500	3.7000	3.7000	+5.714%	2	520	+202.703%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+2.941%	3	521	+220.000%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-9.333%	4	522	+229.412%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+1.351%	1	522	+198.667%
2025-12-31	3.7500	3.7500	3.7000	3.7000	-7.500%	464	980	+202.703%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-1.720%	8	980	+180.000%
2025-12-29	4.0000	4.0700	4.0000	4.0700	-2.632%	3	975	+175.184%
2025-12-26	4.1500	4.2000	4.0400	4.1800	-0.476%	5	972	+167.943%
2025-12-24	4.3200	4.3200	4.1000	4.2000	-12.500%	10	961	+166.667%
2025-12-23	4.4500	4.8500	4.4500	4.8000	0.000%	24	961	+133.333%
2025-12-22	4.5800	4.8000	4.5500	4.8000	+4.348%	469	965	+133.333%
2025-12-19	4.2500	4.6000	4.2500	4.6000	+31.429%	212	496	+143.478%
2025-12-17	3.4200	3.5000	3.2600	3.5000	+6.061%	61	290	+220.000%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-10.082%	32	230	+239.394%
2025-12-11	3.6700	3.6700	3.6700	3.6700	-4.675%	2	199	+205.177%
2025-12-09	3.8500	3.8500	3.8500	3.8500	+1.050%	4	199	+190.909%
2025-11-28	3.8100	3.8100	3.8100	3.8100	-7.073%	2	195	+193.963%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-3.981%	1	194	+173.171%
2025-11-13	4.2700	4.2700	4.2700	4.2700	-20.187%	1	195	+162.295%
2025-11-07	5.0600	5.3500	5.0600	5.3500	+0.943%	2	194	+109.346%
2025-11-05	5.3000	5.3000	5.3000	5.3000	+10.417%	6	193	+111.321%
2025-11-03	4.7500	4.8000	4.7500	4.8000	+12.412%	3	193	+133.333%
2025-10-31	4.2700	4.2700	4.2700	4.2700	+31.385%	15	193	+162.295%
2025-10-24	3.2500	3.2500	3.2500	3.2500	-9.972%	15	193	+244.615%
2025-10-20	3.5700	3.6100	3.5700	3.6100	+26.667%	2	193	+210.249%
2025-10-17	3.7000	3.7000	2.8500	2.8500	-26.923%	30	194	+292.982%
2025-10-13	3.9000	3.9000	3.9000	3.9000	+65.254%	17	192	+187.179%
2025-10-02	2.4400	2.4400	2.3600	2.3600	-6.719%	2	201	+374.576%
2025-10-01	2.5400	2.5400	2.5200	2.5300	-26.667%	4	201	+342.688%
2025-09-30	3.3500	3.4500	3.3500	3.4500	+4.545%	20	200	+224.638%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+39.831%	10	180	+239.394%
2025-08-22	2.3600	2.3600	2.3600	2.3600	-14.493%	2	170	+374.576%
2025-08-12	2.7000	2.7600	2.7000	2.7600	0.000%	2	171	+305.797%
2025-07-25	2.7600	2.7600	2.7600	2.7600	-4.828%	2	171	+305.797%
2025-07-22	2.9000	2.9000	2.9000	2.9000	-0.685%	20	169	+286.207%
2025-07-02	2.9200	2.9200	2.9200	2.9200	-5.806%	20	189	+283.562%
2025-07-01	3.1000	3.1000	3.1000	3.1000	-3.125%	13	169	+261.290%
2025-06-27	3.2000	3.2000	3.2000	3.2000	-42.652%	150	182	+250.000%
2025-06-26	5.5800	5.5800	5.5800	5.5800	-7.000%	2	58	+100.717%
2025-06-25	6.1400	6.1400	5.9500	6.0000	-6.977%	8	56	+86.667%
2025-06-23	6.5400	6.5400	6.4500	6.4500	-5.425%	2	52	+73.643%
2025-06-20	6.8400	6.8400	6.8200	6.8200	+4.122%	4	52	+64.223%
2025-06-18	6.5900	6.6400	6.5200	6.5500	+3.150%	4	51	+70.992%
2025-06-17	6.3900	6.4900	6.3100	6.3500	+4.959%	12	51	+76.378%
2025-06-13	6.1400	6.1400	6.0500	6.0500	+4.310%	4	48	+85.124%
2025-06-12	5.8900	5.8900	5.8000	5.8000	+5.072%	4	47	+93.103%
2025-06-10	5.6400	5.6400	5.5200	5.5200	-4.828%	6	47	+102.899%
2025-06-06	5.8900	5.8900	5.8000	5.8000	+1.399%	8	45	+93.103%
2025-06-05	5.7200	5.7200	5.7200	5.7200	-8.039%	1	44	+95.804%
2025-06-02	6.3400	6.3400	6.2000	6.2200	-3.566%	6	45	+80.064%
2025-05-30	6.5400	6.5400	6.4500	6.4500	+6.086%	16	44	+73.643%
2025-05-29	6.1900	6.1900	6.0800	6.0800	+1.333%	8	41	+84.211%
2025-05-27	6.1000	6.1000	6.0000	6.0000	-11.374%	5	39	+86.667%
2025-05-23	6.8400	6.8900	6.7500	6.7700	+4.154%	32	33	+65.436%
2025-05-22	6.5900	6.5900	6.4500	6.5000	-2.256%	8	33	+72.308%
2025-05-21	6.6400	6.6700	6.4000	6.6500	+12.712%	13	29	+68.421%
2025-05-20	5.8900	6.0400	5.8000	5.9000	-1.667%	20	23	+89.831%
2025-05-19	6.0700	6.0900	5.9500	6.0000	+0.503%	6	19	+86.667%
2025-05-15	6.0900	6.0900	5.9700	5.9700	+0.505%	10	18	+87.605%
2025-05-14	5.9700	5.9700	5.9400	5.9400	+1.538%	2	15	+88.552%
2025-05-12	6.0000	6.0000	5.8500	5.8500	-20.624%	4	15	+91.453%
2025-05-09	7.4400	7.4400	7.3700	7.3700	-7.875%	4	14	+51.967%
2025-05-06	8.0000	8.0000	8.0000	8.0000	+5.960%	1	15	+40.000%
2025-05-02	7.5500	7.5500	7.5500	7.5500	-10.119%	2	14	+48.344%
2025-04-30	8.4000	8.4100	8.4000	8.4000	+10.818%	13	13	+33.333%
2025-04-29	7.4300	7.5800	7.4300	7.5800	-2.821%	2	1	+47.757%
2025-04-28	7.8400	7.8400	7.8000	7.8000	+0.386%	2	1	+43.590%
2025-04-25	7.8400	7.8400	7.7700	7.7700	+2.642%	4	1	+44.144%
2025-04-24	7.6200	7.6400	7.5700	7.5700	-14.944%	4	1	+47.952%
2025-04-17	8.9400	8.9400	8.9000	8.9000	-6.316%	2	1	+25.843%
2025-04-10	9.9500	9.9500	9.5000	9.5000	0.000%	2	1	+17.895%