Dark

NKE20261218P90
NKE Dec 18 2026 90.00 Put (NKE261218P00090000)
option OPRA

EOD

Oct 1, 2026

54.25-0.092%(-0.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	54.2500	54.2500	54.2500	54.2500	-0.092%	30	1	0.000%
2026-09-30	54.3000	54.3000	54.3000	54.3000	+0.556%	30	1	-0.092%
2026-09-29	54.0000	54.0000	54.0000	54.0000	-0.644%	30	1	+0.463%
2026-09-28	54.3500	54.3500	54.3500	54.3500	-0.731%	30	1	-0.184%
2026-09-25	54.7500	54.7500	54.7500	54.7500	+1.108%	30	1	-0.913%
2026-09-24	54.1500	54.1500	54.1500	54.1500	+0.744%	30	1	+0.185%
2026-09-23	53.7500	53.7500	53.7500	53.7500	+5.083%	30	1	+0.930%
2026-08-31	51.1500	51.1500	51.1500	51.1500	+10.595%	1	1	+6.061%
2026-04-02	46.6100	46.6100	46.2500	46.2500	+2.165%	12	2	+17.297%
2026-04-01	44.1500	45.2700	44.1000	45.2700	+22.153%	26	2	+19.837%
2026-03-31	37.0300	37.0600	37.0200	37.0600	-1.173%	25	651	+46.384%
2026-03-23	37.5000	37.5000	37.5000	37.5000	+2.208%	5	626	+44.667%
2026-03-20	36.6900	36.6900	36.6900	36.6900	+8.840%	1	631	+47.860%
2026-03-10	33.7100	33.7100	33.7100	33.7100	+0.687%	10	633	+60.931%
2026-03-06	33.3900	33.4800	33.3900	33.4800	+14.462%	18	643	+62.037%
2026-03-02	29.2500	29.2500	29.2500	29.2500	+4.464%	3	661	+85.470%
2026-02-17	28.0000	28.1000	27.9000	28.0000	-5.405%	170	661	+93.750%
2026-01-30	29.6000	29.6000	29.6000	29.6000	+13.453%	1	706	+83.277%
2026-01-26	26.0900	26.0900	26.0900	26.0900	-3.833%	1	705	+107.934%
2026-01-08	27.1300	27.1300	27.1300	27.1300	+2.146%	1	706	+99.963%
2026-01-05	26.5600	26.5600	26.5600	26.5600	-3.488%	25	707	+104.255%
2025-12-31	28.5000	28.5000	27.5200	27.5200	-7.744%	26	708	+97.129%
2025-12-26	29.8300	29.8300	29.8300	29.8300	-9.055%	1	708	+81.864%
2025-12-23	33.0000	33.0000	32.8000	32.8000	+2.181%	22	707	+65.396%
2025-12-22	32.1000	32.1000	32.1000	32.1000	+2.067%	6	838	+69.003%
2025-12-19	31.2700	31.4500	30.9500	31.4500	+13.252%	24	838	+72.496%
2025-11-25	27.7700	27.7700	27.7700	27.7700	+2.096%	1	862	+95.355%
2025-11-12	27.1100	27.2000	27.1100	27.2000	-5.391%	2	863	+99.449%
2025-11-11	28.7500	28.7500	28.7500	28.7500	+25.931%	1	862	+88.696%
2025-10-23	22.8300	22.8300	22.8300	22.8300	-3.874%	3	862	+137.626%
2025-10-21	23.7500	23.7500	23.7500	23.7500	-12.362%	2	859	+128.421%
2025-10-10	27.1000	27.1000	27.1000	27.1000	+15.664%	1	861	+100.185%
2025-09-30	23.4300	23.4300	23.4300	23.4300	+19.541%	1	862	+131.541%
2025-09-11	19.6000	19.6000	19.6000	19.6000	-1.508%	2	861	+176.786%
2025-09-08	19.6700	19.9000	19.6700	19.9000	+14.697%	2	859	+172.613%
2025-08-27	17.3500	17.3500	17.3500	17.3500	+0.872%	1	859	+212.680%
2025-08-26	17.2000	17.2000	17.2000	17.2000	+4.242%	1	860	+215.407%
2025-08-25	16.5000	16.5000	16.5000	16.5000	-5.009%	1	861	+228.788%
2025-08-18	17.4400	17.4400	17.3700	17.3700	-6.361%	2	861	+212.320%
2025-08-14	18.5900	18.5900	18.5500	18.5500	+4.213%	2	861	+192.453%
2025-08-13	17.9400	17.9400	17.8000	17.8000	-10.866%	4	861	+204.775%
2025-08-11	19.9900	19.9900	19.9700	19.9700	-0.893%	2	861	+171.657%
2025-08-08	20.2400	20.2400	20.1200	20.1500	+2.545%	10	861	+169.231%
2025-08-07	19.1000	19.7900	19.1000	19.6500	+3.968%	8	861	+176.081%
2025-08-06	19.0400	19.0400	18.9000	18.9000	-3.077%	2	863	+187.037%
2025-08-05	19.6400	19.6400	19.5000	19.5000	-0.510%	7	863	+178.205%
2025-08-04	19.5900	19.6900	19.5000	19.6000	-0.759%	6	863	+176.786%
2025-08-01	19.8400	19.8400	19.7500	19.7500	+8.815%	2	863	+174.684%
2025-07-30	18.2900	18.2900	18.1500	18.1500	+5.217%	6	863	+198.898%
2025-07-29	17.3400	17.3900	17.2500	17.2500	+2.801%	6	863	+214.493%
2025-07-28	16.8400	16.8400	16.7000	16.7800	-10.981%	8	863	+223.302%
2025-07-25	18.9200	18.9200	18.8500	18.8500	+0.533%	2	863	+187.798%
2025-07-24	18.2400	18.7500	18.1000	18.7500	-3.051%	19	863	+189.333%
2025-07-22	19.3900	19.4400	19.3400	19.3400	-0.668%	13	868	+180.507%
2025-07-10	19.8500	19.9500	19.4500	19.4700	+3.344%	100	863	+178.634%
2025-07-07	18.9400	18.9400	18.8400	18.8400	-11.549%	2	763	+187.951%
2025-06-27	21.3000	21.3000	21.3000	21.3000	-27.919%	2	764	+154.695%
2025-06-26	29.2600	29.5500	29.2600	29.5500	0.000%	30	766	+83.587%
2025-06-13	29.5500	29.5500	29.5500	29.5500	+1.199%	2	767	+83.587%
2025-05-27	29.2000	29.2000	29.2000	29.2000	+3.915%	1	768	+85.788%
2025-05-16	28.4900	28.4900	28.1000	28.1000	-1.404%	4	768	+93.060%
2025-05-13	28.5000	28.5000	28.5000	28.5000	-16.910%	1	769	+90.351%
2025-05-06	34.3000	34.3000	34.3000	34.3000	+0.793%	4	768	+58.163%
2025-04-29	34.0300	34.0300	34.0300	34.0300	-1.133%	1	771	+59.418%
2025-04-23	34.2500	34.4200	34.2400	34.4200	+4.082%	4	772	+57.612%
2025-04-22	33.9900	33.9900	33.0700	33.0700	-9.098%	2	776	+64.046%
2025-04-11	36.3800	36.3800	36.3800	36.3800	-1.676%	2	778	+49.120%
2025-04-08	33.1600	37.0000	33.1600	37.0000	+2.778%	4	777	+46.622%
2025-04-07	36.0000	36.0000	36.0000	36.0000	-1.639%	1	776	+50.694%
2025-04-04	37.3000	37.3000	36.6000	36.6000	+7.710%	16	777	+48.224%
2025-04-03	32.9500	33.9800	32.9500	33.9800	+42.354%	2	785	+59.653%
2025-03-24	23.8700	23.8700	23.8700	23.8700	-1.364%	1	787	+127.273%
2025-03-21	25.6700	25.6700	23.9800	24.2000	+17.135%	62	788	+124.174%
2025-03-11	20.6600	20.6600	20.6600	20.6600	+8.565%	1	763	+162.585%
2025-03-05	19.0300	19.0300	19.0300	19.0300	+10.000%	1	762	+185.076%
2025-02-24	17.3000	17.3000	17.3000	17.3000	-8.562%	2	763	+213.584%
2025-02-19	18.9200	18.9200	18.9200	18.9200	-17.846%	1	765	+186.734%
2025-02-10	23.0300	23.0300	23.0300	23.0300	-1.497%	8	765	+135.562%
2025-02-07	23.3800	23.3800	23.3800	23.3800	+31.054%	2	757	+132.036%
2025-02-04	17.8400	17.8400	17.8400	17.8400	-16.752%	1	756	+204.092%
2025-01-10	21.4300	21.4300	21.4300	21.4300	-0.787%	2	755	+153.150%
2025-01-08	21.6000	21.6000	21.6000	21.6000	+1.647%	1	756	+151.157%
2025-01-07	21.1500	21.2500	21.1500	21.2500	+14.555%	2	756	+155.294%
2024-12-27	18.8000	18.8000	18.5500	18.5500	+2.091%	4	757	+192.453%
2024-12-26	18.1700	18.1700	18.1700	18.1700	-1.784%	1	758	+198.569%
2024-12-10	18.5000	18.5000	18.5000	18.5000	+4.520%	1	759	+193.243%
2024-12-09	17.7000	17.7000	17.7000	17.7000	-1.667%	1	760	+206.497%
2024-11-27	17.9000	18.0000	17.9000	18.0000	-12.833%	2	758	+201.389%
2024-11-19	20.6500	20.6500	20.6500	20.6500	+10.724%	1	758	+162.712%
2024-11-15	18.6500	18.6500	18.6500	18.6500	+16.563%	4	758	+190.885%
2024-10-22	16.0000	16.0000	16.0000	16.0000	+2.236%	1	758	+239.063%
2024-10-09	15.6000	15.6500	15.5500	15.6500	-6.845%	28	758	+246.645%
2024-10-08	16.8000	16.8000	16.8000	16.8000	+1.511%	19	758	+222.917%
2024-10-07	16.5500	16.6000	16.5500	16.5500	+17.794%	144	758	+227.795%
2024-09-30	14.0500	14.0500	14.0500	14.0500	+4.074%	6	756	+286.121%
2024-09-27	13.5000	13.5000	13.5000	13.5000	-1.099%	2	762	+301.852%
2024-09-26	12.7000	13.6500	12.7000	13.6500	-19.706%	18	761	+297.436%
2024-09-19	17.0000	17.0000	17.0000	17.0000	-5.292%	1	778	+219.118%
2024-09-17	17.9500	17.9500	17.9500	17.9500	0.000%	10	777	+202.228%
2024-09-12	17.9500	17.9500	17.9500	17.9500	+1.700%	6	777	+202.228%
2024-09-06	17.2500	17.6500	17.2000	17.6500	+6.647%	60	774	+207.365%
2024-08-30	16.5500	16.5500	16.5500	16.5500	+2.477%	92	770	+227.795%
2024-08-29	16.0500	16.1500	15.9700	16.1500	+0.937%	103	770	+235.913%
2024-08-28	16.0000	16.0000	16.0000	16.0000	+4.575%	10	769	+239.063%
2024-08-27	15.5000	15.5000	15.3000	15.3000	-6.135%	160	769	+254.575%
2024-08-23	16.3000	16.3000	16.3000	16.3000	-1.212%	2	769	+232.822%
2024-08-19	16.5000	16.5000	16.5000	16.5000	-20.367%	1	769	+228.788%
2024-08-13	20.7200	20.7200	20.7200	20.7200	-9.322%	1	770	+161.824%
2024-08-05	22.8500	22.8500	22.8500	22.8500	+3.864%	1	769	+137.418%
2024-08-02	22.0000	22.0000	22.0000	22.0000	+0.686%	10	770	+146.591%
2024-07-29	21.8500	21.8500	21.8500	21.8500	+0.229%	3	760	+148.284%
2024-07-26	22.0500	22.0500	21.8000	21.8000	+0.230%	13	757	+148.853%
2024-07-25	21.7500	21.7500	21.7500	21.7500	+1.163%	1	751	+149.425%
2024-07-19	21.4500	21.5000	21.4500	21.5000	+2.381%	2	750	+152.326%
2024-07-18	21.0000	21.0000	21.0000	21.0000	-1.915%	1	748	+158.333%
2024-07-17	21.2000	21.4100	21.2000	21.4100	-0.419%	9	747	+153.386%
2024-07-16	21.5000	21.5000	21.5000	21.5000	+4.217%	1	740	+152.326%
2024-07-12	20.6300	20.6300	20.6300	20.6300	-3.957%	4	739	+162.967%
2024-07-10	21.4800	21.4800	21.4800	21.4800	+8.540%	2	737	+152.561%
2024-07-09	19.7900	19.7900	19.7900	19.7900	-3.227%	1	735	+174.128%
2024-07-08	20.2500	20.4500	20.2500	20.4500	+9.183%	2	735	+165.281%
2024-07-05	18.7300	19.4000	18.7300	18.7300	-0.160%	13	733	+189.642%
2024-07-01	19.0000	19.1000	18.7600	18.7600	-1.055%	8	734	+189.179%
2024-06-28	16.4900	19.0500	16.4900	18.9600	+66.316%	24	733	+186.129%
2024-06-27	11.4000	11.4000	11.4000	11.4000	+0.176%	3	722	+375.877%
2024-06-26	11.3800	11.3800	11.3800	11.3800	+2.986%	1	725	+376.714%
2024-06-21	10.2500	11.0500	10.2500	11.0500	+3.464%	22	724	+390.950%
2024-06-20	11.3500	11.3600	10.6800	10.6800	-7.130%	36	715	+407.959%
2024-06-17	11.5000	11.5000	11.5000	11.5000	+4.545%	1	751	+371.739%
2024-06-07	11.0000	11.0000	11.0000	11.0000	-5.579%	2	750	+393.182%
2024-06-06	11.6500	11.6500	11.6500	11.6500	-3.719%	1	751	+365.665%
2024-05-31	12.1000	12.1000	12.1000	12.1000	+3.419%	2	752	+348.347%
2024-05-22	11.7000	11.7000	11.7000	11.7000	-3.306%	1	752	+363.675%
2024-05-21	12.1000	12.1000	12.1000	12.1000	-6.923%	150	751	+348.347%
2024-05-20	13.0000	13.0000	13.0000	13.0000	+6.036%	1	601	+317.308%
2024-05-17	12.2600	12.2600	12.2600	12.2600	-3.994%	2	600	+342.496%
2024-05-15	12.7700	12.7700	12.7700	12.7700	+1.349%	4	600	+324.824%
2024-05-13	12.6000	12.6000	12.6000	12.6000	-1.716%	1	600	+330.556%
2024-05-10	12.7900	12.8200	12.7900	12.8200	+6.922%	12	600	+323.167%
2024-05-09	12.2000	12.2000	11.9900	11.9900	-0.498%	21	595	+352.460%
2024-05-07	12.0500	12.0500	12.0500	12.0500	-0.413%	1	616	+350.207%
2024-05-03	12.1000	12.1000	12.1000	12.1000	-8.125%	2	617	+348.347%
2024-05-01	12.8700	13.1700	11.6500	13.1700	+5.360%	6	616	+311.921%
2024-04-30	12.5000	12.5000	12.5000	12.5000	+8.413%	2	615	+334.000%
2024-04-26	11.5800	11.5800	11.4500	11.5300	-5.492%	1,006	615	+370.512%
2024-04-25	12.2000	12.2000	12.2000	12.2000	-5.646%	1	116	+344.672%
2024-04-16	12.6500	12.9600	12.6300	12.9300	+1.811%	37	115	+319.567%
2024-04-15	12.1400	12.7000	12.1400	12.7000	-3.788%	39	78	+327.165%
2024-04-12	13.2000	13.2000	13.2000	13.2000	+4.348%	40	79	+310.985%
2024-04-11	12.6500	12.6500	12.6500	12.6500	-8.333%	2	59	+328.854%
2024-04-10	13.8000	13.8000	13.8000	13.8000	-1.429%	1	57	+293.116%
2024-04-08	14.0000	14.0000	14.0000	14.0000	+1.670%	2	56	+287.500%
2024-04-05	13.9900	13.9900	13.7700	13.7700	-0.217%	6	56	+293.972%
2024-04-04	13.8000	13.8000	13.8000	13.8000	+2.985%	20	54	+293.116%
2024-04-03	13.4000	13.4000	13.4000	13.4000	+2.290%	1	48	+304.851%
2024-04-02	13.1000	13.1000	13.1000	13.1000	+2.344%	5	48	+314.122%
2024-04-01	12.8000	12.8000	12.8000	12.8000	+2.811%	5	43	+323.828%
2024-03-28	12.4500	12.4500	12.4500	12.4500	-4.231%	1	42	+335.743%
2024-03-27	13.0000	13.0000	13.0000	13.0000	+2.362%	1	42	+317.308%
2024-03-26	12.7000	12.7000	12.7000	12.7000	0.000%	1	42	+327.165%
2024-03-25	12.5600	12.7000	12.4900	12.7000	-3.349%	6	42	+327.165%
2024-03-22	12.9100	13.1400	12.9100	13.1400	+9.500%	52	39	+312.861%
2024-03-19	12.0000	12.0000	12.0000	12.0000	+1.695%	1	14	+352.083%
2024-03-18	11.8000	11.8000	11.8000	11.8000	-2.075%	1	14	+359.746%
2024-03-04	12.0000	12.0500	12.0000	12.0500	+19.071%	11	13	+350.207%
2024-02-27	10.1200	10.1200	10.1200	10.1200	-7.156%	1	18	+436.067%
2024-02-23	10.9500	10.9500	10.9000	10.9000	+1.395%	10	17	+397.706%
2024-02-21	10.7500	10.7500	10.7500	10.7500	-5.702%	1	15	+404.651%
2024-02-20	11.4000	11.4000	11.4000	11.4000	+13.433%	1	14	+375.877%
2024-02-13	10.0500	10.0500	10.0500	10.0500	0.000%	1	13	+439.801%
2024-02-12	10.0000	10.1000	9.4600	10.0500	-12.987%	10	13	+439.801%
2024-01-24	11.5500	11.5500	11.5500	11.5500	+0.435%	2	5	+369.697%
2024-01-23	11.5000	11.5000	11.5000	11.5000	-4.326%	1	3	+371.739%
2024-01-19	12.0200	12.0200	12.0200	12.0200	+13.503%	1	2	+351.331%
2024-01-12	10.5900	10.5900	10.5900	10.5900	0.000%	1	0	+412.276%