Dark

NKE20261218P57.5
NKE Dec 18 2026 57.50 Put (NKE261218P00057500)
option OPRA

EOD

Jul 1, 2026

16.28-3.783%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.2800	16.2800	16.2800	16.2800	-3.783%	1	1,545	0.000%
2026-06-30	16.9200	16.9200	16.9200	16.9200	-1.110%	2	1,545	-3.783%
2026-06-29	17.1100	17.1100	17.1100	17.1100	-0.926%	2	1,545	-4.851%
2026-06-26	17.4500	17.4500	17.2700	17.2700	+2.189%	3	1,545	-5.732%
2026-06-25	16.5700	16.9000	16.5700	16.9000	+8.892%	11	1,546	-3.669%
2026-06-23	15.8000	15.8000	15.5200	15.5200	+9.760%	2	1,546	+4.897%
2026-06-18	14.1400	14.1400	14.1400	14.1400	+1.873%	1	1,545	+15.134%
2026-06-17	13.8800	13.8800	13.8800	13.8800	+2.815%	1	1,545	+17.291%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-0.369%	1	1,545	+20.593%
2026-06-15	13.5500	13.5500	13.5500	13.5500	-5.575%	1	1,545	+20.148%
2026-05-27	14.0500	14.3500	14.0500	14.3500	-7.419%	11	1,545	+13.449%
2026-05-20	16.7500	16.7500	15.5000	15.5000	-6.344%	6	1,545	+5.032%
2026-05-18	16.8000	16.8000	16.5500	16.5500	+2.477%	4	1,545	-1.631%
2026-05-05	16.1500	16.1500	16.1500	16.1500	+2.540%	6	1,545	+0.805%
2026-05-04	15.7500	15.7500	15.7500	15.7500	+4.651%	25	1,545	+3.365%
2026-05-01	15.0500	15.0500	15.0500	15.0500	+5.024%	25	1,495	+8.173%
2026-04-28	14.3300	14.3300	14.3300	14.3300	+0.915%	1	1,495	+13.608%
2026-04-27	14.2000	14.2000	14.2000	14.2000	+3.877%	7	1,494	+14.648%
2026-04-20	13.5500	13.6700	13.5500	13.6700	-1.513%	3	1,487	+19.093%
2026-04-15	13.8800	13.8800	13.8800	13.8800	-9.518%	50	1,486	+17.291%
2026-04-14	15.3400	15.3400	15.3400	15.3400	-3.218%	1	1,486	+6.128%
2026-04-08	15.8500	15.8500	15.8500	15.8500	+4.139%	1	1,486	+2.713%
2026-04-06	15.2200	15.2200	15.2200	15.2200	+8.792%	1	1,485	+6.965%
2026-04-01	13.6800	14.0700	13.6800	13.9900	+39.482%	24	1,485	+16.369%
2026-03-31	10.0500	10.0500	10.0300	10.0300	-3.650%	6	1,480	+62.313%
2026-03-30	10.1500	10.4100	10.1500	10.4100	+14.396%	5	1,480	+56.388%
2026-03-24	9.1000	9.1000	9.1000	9.1000	-4.812%	1	1,479	+78.901%
2026-03-23	9.5500	9.5600	9.5500	9.5600	+1.164%	3	1,479	+70.293%
2026-03-20	9.4500	9.4500	9.4500	9.4500	+3.618%	1	1,481	+72.275%
2026-03-18	8.9100	9.1200	8.9100	9.1200	+11.902%	6	1,480	+78.509%
2026-03-17	8.1500	8.1500	8.1500	8.1500	-6.322%	1	1,478	+99.755%
2026-03-16	8.7100	8.7100	8.7000	8.7000	-3.333%	2	1,478	+87.126%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+4.651%	2	1,476	+80.889%
2026-03-12	8.6000	8.6000	8.6000	8.6000	+12.418%	1	1,478	+89.302%
2026-03-11	7.6500	7.6500	7.6500	7.6500	-4.969%	1	1,478	+112.810%
2026-03-09	8.2500	8.2500	8.0500	8.0500	+7.190%	13	1,479	+102.236%
2026-03-06	7.5000	7.5100	7.4000	7.5100	+3.586%	120	1,483	+116.778%
2026-03-05	6.9500	7.2500	6.9500	7.2500	+8.209%	40	1,483	+124.552%
2026-03-03	6.5900	6.7000	6.5900	6.7000	+34.000%	3	1,469	+142.985%
2026-02-20	4.7500	5.0000	4.7500	5.0000	+6.157%	57	1,468	+225.600%
2026-02-19	4.7100	4.7100	4.7100	4.7100	-15.135%	2	1,424	+245.648%
2026-02-11	5.5500	5.5500	5.5500	5.5500	+0.909%	1	1,424	+193.333%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+0.548%	1	1,424	+196.000%
2026-02-06	5.4700	5.4700	5.4700	5.4700	+3.208%	1	1,424	+197.623%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-8.621%	20	1,424	+207.170%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+17.172%	10	1,424	+180.690%
2026-01-26	4.9500	4.9500	4.9500	4.9500	+2.062%	1	1,424	+228.889%
2026-01-21	5.0000	5.0000	4.8500	4.8500	-8.835%	140	1,424	+235.670%
2026-01-20	5.1000	5.3200	5.1000	5.3200	+6.400%	19	1,309	+206.015%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+8.696%	10	1,306	+225.600%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,306	+253.913%
2026-01-13	4.8500	4.8500	4.6500	4.6500	-10.577%	6	1,306	+250.108%
2026-01-12	5.2000	5.2000	5.2000	5.2000	+6.557%	1	1,311	+213.077%
2026-01-09	4.6200	4.8800	4.6000	4.8800	-5.243%	3	1,311	+233.607%
2026-01-08	5.3500	5.3500	5.1500	5.1500	-4.630%	26	1,311	+216.117%
2026-01-07	5.4000	5.4000	5.4000	5.4000	+9.980%	4	1,320	+201.481%
2026-01-06	5.4500	5.4500	4.9100	4.9100	-3.346%	8	1,316	+231.568%
2026-01-05	5.5000	5.5000	5.0800	5.0800	-9.447%	5	1,315	+220.472%
2026-01-02	5.6000	5.6100	5.6000	5.6100	+2.000%	10	1,315	+190.196%
2025-12-31	5.6000	5.6000	5.5000	5.5000	-8.027%	51	1,301	+196.000%
2025-12-30	5.9800	5.9800	5.9800	5.9800	-0.664%	2	1,301	+172.241%
2025-12-29	6.2500	6.2500	6.0000	6.0200	-1.149%	6	1,301	+170.432%
2025-12-26	6.1300	6.2500	6.0000	6.0900	-1.774%	20	1,302	+167.323%
2025-12-24	6.1000	6.2000	6.0200	6.2000	-12.676%	7	1,301	+162.581%
2025-12-23	7.0700	7.1800	6.5000	7.1000	-0.699%	108	1,301	+129.296%
2025-12-22	6.5200	7.1700	6.5200	7.1500	+5.926%	23	1,245	+127.692%
2025-12-19	7.0000	7.1500	6.3500	6.7500	+41.213%	148	1,240	+141.185%
2025-12-12	4.7800	4.7800	4.7800	4.7800	-8.077%	2	1,134	+240.586%
2025-12-10	5.2000	5.2000	5.2000	5.2000	-10.806%	5	1,134	+213.077%
2025-12-09	5.8300	5.8300	5.8300	5.8300	-5.203%	1	1,134	+179.245%
2025-11-26	6.1000	6.1500	6.1000	6.1500	+24.242%	115	1,135	+164.715%
2025-11-19	4.9500	4.9500	4.9500	4.9500	-26.009%	1	1,135	+228.889%
2025-11-18	6.6900	6.6900	6.6900	6.6900	+3.721%	5	1,135	+143.348%
2025-11-17	6.4500	6.4500	6.4500	6.4500	+0.939%	1	1,135	+152.403%
2025-11-12	6.3900	6.3900	6.3900	6.3900	-13.765%	3	1,135	+154.773%
2025-11-05	7.4100	7.4100	7.4100	7.4100	+1.507%	1	1,135	+119.703%
2025-11-04	7.1500	7.3000	7.1500	7.3000	+7.195%	3	1,135	+123.014%
2025-11-03	6.8500	6.8500	6.8100	6.8100	+34.055%	45	1,139	+139.060%
2025-10-14	5.0000	5.0800	5.0000	5.0800	+18.140%	25	1,139	+220.472%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+6.173%	1	1,147	+278.605%
2025-10-06	4.0500	4.0500	4.0500	4.0500	+6.579%	1	1,147	+301.975%
2025-10-03	3.8000	3.8000	3.8000	3.8000	+7.649%	1	1,146	+328.421%
2025-10-02	3.2900	3.5300	3.2900	3.5300	-5.615%	45	1,145	+361.190%
2025-10-01	3.7500	3.7500	3.7300	3.7400	-22.083%	4	1,142	+335.294%
2025-09-30	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,139	+239.167%
2025-09-29	4.7000	4.7000	4.7000	4.7000	0.000%	16	1,140	+246.383%
2025-09-25	4.7000	4.7000	4.7000	4.7000	+4.444%	10	1,136	+246.383%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+3.448%	10	1,146	+261.778%
2025-09-23	4.3500	4.3500	4.3500	4.3500	+2.353%	10	1,146	+274.253%
2025-09-22	4.1500	4.2500	4.1500	4.2500	-1.163%	31	1,156	+283.059%
2025-09-17	4.3000	4.3000	4.3000	4.3000	+1.176%	10	1,152	+278.605%
2025-09-16	4.2500	4.2500	4.2500	4.2500	+2.906%	10	1,152	+283.059%
2025-09-09	4.1300	4.1300	4.1300	4.1300	+10.724%	2	1,152	+294.189%
2025-09-04	3.7300	3.7300	3.7300	3.7300	-4.359%	1	1,150	+336.461%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+7.143%	20	1,150	+317.436%
2025-08-20	3.6400	3.6400	3.6400	3.6400	-15.349%	1	1,130	+347.253%
2025-07-09	4.3700	4.3700	4.3000	4.3000	+4.878%	2	1,130	+278.605%
2025-07-07	4.1900	4.1900	4.1000	4.1000	+2.500%	2	1,130	+297.073%
2025-07-02	4.1500	4.1500	4.0000	4.0000	-47.575%	17	1,130	+307.000%
2025-06-26	7.6300	7.6300	7.6300	7.6300	-5.217%	1	1,130	+113.368%
2025-06-25	8.1900	8.1900	8.0500	8.0500	-0.617%	4	1,129	+102.236%
2025-06-24	8.1700	8.1700	8.1000	8.1000	-3.571%	2	1,129	+100.988%
2025-06-23	8.6900	8.6900	8.4000	8.4000	-0.592%	5	1,129	+93.810%
2025-06-17	8.5400	8.5900	8.4200	8.4500	+5.493%	16	1,128	+92.663%
2025-06-13	8.1400	8.1400	8.0100	8.0100	+2.430%	8	1,128	+103.246%
2025-06-12	7.8900	7.8900	7.8000	7.8200	+2.625%	4	1,128	+108.184%
2025-06-11	7.6700	7.6700	7.6200	7.6200	+3.673%	2	1,128	+113.648%
2025-06-10	7.5400	7.5400	7.3500	7.3500	-7.547%	5	1,128	+121.497%
2025-06-09	8.0400	8.0400	7.9000	7.9500	+3.247%	53	1,128	+104.780%
2025-06-06	7.7900	7.7900	7.6500	7.7000	+3.356%	162	1,080	+111.429%
2025-06-05	7.4500	7.5700	7.4500	7.4500	-6.289%	3	1,047	+118.523%
2025-06-03	7.9900	8.0200	7.9200	7.9500	-4.217%	6	1,047	+104.780%
2025-06-02	8.3900	8.3900	8.2500	8.3000	-3.488%	10	1,045	+96.145%
2025-05-30	8.6400	8.6900	8.5500	8.6000	+6.832%	8	1,040	+89.302%
2025-05-29	8.2400	8.2400	8.0500	8.0500	+5.921%	4	1,038	+102.236%
2025-05-28	8.1400	8.1400	7.6000	7.6000	-5.000%	14	1,037	+114.211%
2025-05-27	8.0700	8.0700	8.0000	8.0000	-10.615%	2	1,037	+103.500%
2025-05-23	9.0400	9.0400	8.9000	8.9500	+4.678%	20	1,032	+81.899%
2025-05-22	8.6400	8.6400	8.5500	8.5500	+0.588%	10	1,032	+90.409%
2025-05-21	8.5700	8.5700	8.5000	8.5000	+7.595%	2	1,024	+91.529%
2025-05-20	7.9900	7.9900	7.8500	7.9000	-0.629%	6	1,024	+106.076%
2025-05-15	7.9100	8.1100	7.9100	7.9500	+0.126%	16	1,022	+104.780%
2025-05-14	7.9900	7.9900	7.9200	7.9400	+0.889%	4	1,018	+105.038%
2025-05-12	8.1500	8.1500	7.8500	7.8700	-18.866%	14	1,016	+106.861%
2025-05-09	9.7400	9.7400	9.6700	9.7000	-4.433%	8	1,014	+67.835%
2025-04-28	10.2400	10.2400	10.1500	10.1500	+1.500%	2	1,012	+60.394%
2025-04-25	10.0000	10.0000	10.0000	10.0000	-15.254%	2,000	1,011	+62.800%
2025-04-21	11.8000	11.8000	11.8000	11.8000	+3.509%	1	15	+37.966%
2025-04-15	11.2500	11.4000	11.2000	11.4000	-4.921%	11	14	+42.807%
2025-04-07	11.4500	12.0400	11.4500	11.9900	+22.848%	3	5	+35.780%
2025-04-04	11.8100	11.8100	9.7600	9.7600	+4.385%	10	3	+66.803%
2025-04-03	9.1100	9.5400	9.1100	9.3500	+47.013%	5	5	+74.118%
2025-04-02	6.4400	6.4400	6.3600	6.3600	0.000%	2	0	+155.975%