Dark

NKE20270115P30
NKE Jan 15 2027 30.00 Put (NKE270115P00030000)
option OPRA

EOD

Oct 1, 2026

1.20+5.263%(+0.06)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2000	1.2000	0.9800	1.2000	+5.263%	413	3,831	0.000%
2026-09-30	1.0500	1.1700	1.0500	1.1400	+9.615%	169	3,741	+5.263%
2026-09-29	0.9600	1.0700	0.9600	1.0400	+15.556%	105	3,691	+15.385%
2026-09-28	1.1000	1.1000	0.8900	0.9000	-15.094%	233	3,625	+33.333%
2026-09-25	1.1500	1.1500	0.9800	1.0600	-0.935%	201	3,526	+13.208%
2026-09-24	1.0500	1.1000	1.0200	1.0700	0.000%	56	3,431	+12.150%
2026-09-23	0.9400	1.0700	0.9400	1.0700	+4.902%	350	3,398	+12.150%
2026-09-22	0.9100	1.0200	0.9100	1.0200	-0.971%	225	3,339	+17.647%
2026-09-21	1.1000	1.1700	0.9800	1.0300	-10.435%	298	3,328	+16.505%
2026-09-18	1.0300	1.1500	0.9900	1.1500	+15.000%	139	3,246	+4.348%
2026-09-17	1.0900	1.1000	0.9800	1.0000	-8.257%	186	3,190	+20.000%
2026-09-16	1.0300	1.0900	0.9900	1.0900	+7.921%	288	3,129	+10.092%
2026-09-15	0.9400	1.0400	0.9400	1.0100	+14.773%	377	3,095	+18.812%
2026-09-14	0.9200	0.9300	0.8600	0.8800	-10.204%	276	2,876	+36.364%
2026-09-11	1.0000	1.0100	0.9600	0.9800	-7.547%	334	2,740	+22.449%
2026-09-10	1.0000	1.0700	0.9500	1.0600	+16.484%	239	2,711	+13.208%
2026-09-09	0.8700	0.9900	0.8700	0.9100	+15.190%	256	2,618	+31.868%
2026-09-08	0.7900	0.8600	0.7500	0.7900	-3.659%	181	2,489	+51.899%
2026-09-04	0.7900	0.8200	0.7900	0.8200	+13.889%	501	2,199	+46.341%
2026-09-03	0.8300	0.8300	0.7200	0.7200	-10.000%	11	2,199	+66.667%
2026-09-02	0.7700	0.8000	0.7700	0.8000	-4.762%	2	2,191	+50.000%
2026-09-01	0.8200	0.8800	0.7800	0.8400	+7.692%	53	2,190	+42.857%
2026-08-31	0.7400	0.7800	0.7400	0.7800	+5.405%	79	2,144	+53.846%
2026-08-28	0.8700	0.8700	0.7400	0.7400	-19.565%	156	2,094	+62.162%
2026-08-27	0.9000	0.9500	0.8500	0.9200	+4.545%	159	2,069	+30.435%
2026-08-26	0.8300	0.9600	0.8000	0.8800	+10.000%	182	2,041	+36.364%
2026-08-25	0.8000	0.9500	0.7700	0.8000	+23.077%	53	1,990	+50.000%
2026-08-24	0.6600	0.6800	0.6400	0.6500	-7.143%	66	1,952	+84.615%
2026-08-21	0.7600	0.7600	0.6900	0.7000	0.000%	4	1,896	+71.429%
2026-08-20	0.7000	0.8000	0.7000	0.7000	+2.941%	162	1,896	+71.429%
2026-08-19	0.7100	0.7100	0.6200	0.6800	-5.556%	73	1,801	+76.471%
2026-08-18	0.8500	0.8600	0.7200	0.7200	-20.879%	12	1,789	+66.667%
2026-08-17	0.7700	0.9500	0.7300	0.9100	+26.389%	53	1,787	+31.868%
2026-08-14	0.7000	0.7200	0.7000	0.7200	+2.857%	17	1,761	+66.667%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-10.256%	32	1,746	+71.429%
2026-08-12	0.7500	0.7800	0.6700	0.7800	+5.405%	20	1,714	+53.846%
2026-08-11	0.7600	0.7600	0.6700	0.7400	-1.333%	14	1,702	+62.162%
2026-08-07	0.7000	0.7500	0.7000	0.7500	+4.167%	2	1,688	+60.000%
2026-08-06	0.6900	0.7600	0.6900	0.7200	-12.195%	12	1,687	+66.667%
2026-08-05	0.8000	0.8200	0.7600	0.8200	+2.500%	7	1,686	+46.341%
2026-08-04	0.7500	0.8200	0.7300	0.8000	+9.589%	61	1,681	+50.000%
2026-08-03	0.7400	0.7400	0.7300	0.7300	-8.750%	2	1,668	+64.384%
2026-07-30	0.7800	0.8000	0.7800	0.8000	+14.286%	2	1,668	+50.000%
2026-07-29	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,668	+71.429%
2026-07-28	0.7300	0.7600	0.6800	0.6800	-16.049%	6	1,668	+76.471%
2026-07-27	0.8100	0.8100	0.8100	0.8100	-1.220%	1	1,668	+48.148%
2026-07-24	0.9000	0.9000	0.8200	0.8200	-6.818%	19	1,667	+46.341%
2026-07-23	0.8800	0.8800	0.8800	0.8800	+10.000%	1	1,663	+36.364%
2026-07-22	0.7000	0.8000	0.7000	0.8000	+14.286%	27	1,663	+50.000%
2026-07-21	0.6800	0.7000	0.6800	0.7000	0.000%	2	1,644	+71.429%
2026-07-20	0.7200	0.7200	0.6800	0.7000	+11.111%	62	1,642	+71.429%
2026-07-16	0.6500	0.6500	0.6100	0.6300	-8.696%	14	1,591	+90.476%
2026-07-14	0.7000	0.7000	0.6900	0.6900	+6.154%	3	1,603	+73.913%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-16.667%	1	1,604	+84.615%
2026-07-09	0.7800	0.7800	0.7800	0.7800	+2.632%	2	1,605	+53.846%
2026-07-07	0.6400	0.7600	0.6400	0.7600	+2.703%	6	1,607	+57.895%
2026-07-02	0.6700	0.7400	0.6300	0.7400	-10.843%	8	1,617	+62.162%
2026-07-01	0.9500	0.9500	0.7600	0.8300	-24.545%	75	1,617	+44.578%
2026-06-30	1.1000	1.1500	1.0500	1.1000	+5.769%	35	1,550	+9.091%
2026-06-29	1.0100	1.0600	1.0100	1.0400	-8.772%	5	1,534	+15.385%
2026-06-26	1.0600	1.1500	1.0600	1.1400	+3.636%	143	1,532	+5.263%
2026-06-25	1.0200	1.1000	1.0200	1.1000	+10.000%	11	1,532	+9.091%
2026-06-24	0.9900	1.0400	0.9900	1.0000	+11.111%	25	1,524	+20.000%
2026-06-23	0.8800	0.9200	0.8700	0.9000	+4.651%	11	1,523	+33.333%
2026-06-22	0.8600	0.8600	0.8600	0.8600	+16.216%	2	1,513	+39.535%
2026-06-18	0.7500	0.7500	0.7400	0.7400	-3.896%	7	1,506	+62.162%
2026-06-16	0.7500	0.7700	0.7200	0.7700	-1.282%	23	1,506	+55.844%
2026-06-15	0.7600	0.7800	0.7600	0.7800	-1.266%	4	1,494	+53.846%
2026-06-12	0.7500	0.8000	0.7500	0.7900	-10.227%	41	1,494	+51.899%
2026-06-11	0.9300	0.9300	0.8800	0.8800	-7.368%	16	1,494	+36.364%
2026-06-10	0.9500	0.9600	0.9300	0.9500	0.000%	63	1,504	+26.316%
2026-06-09	1.0100	1.0100	0.9500	0.9500	-15.179%	21	1,494	+26.316%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+6.667%	13	1,513	+7.143%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,500	+14.286%
2026-06-03	1.1300	1.2000	1.1300	1.2000	+12.150%	11	1,500	0.000%
2026-06-02	1.0700	1.0800	1.0500	1.0700	+21.591%	22	1,493	+12.150%
2026-05-29	0.8900	0.8900	0.8800	0.8800	+3.529%	12	1,493	+36.364%
2026-05-28	1.0000	1.0000	0.8500	0.8500	-19.048%	21	1,481	+41.176%
2026-05-27	1.0500	1.0500	1.0300	1.0500	-12.500%	20	1,488	+14.286%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-7.692%	5	1,500	0.000%
2026-05-21	1.3000	1.3000	1.3000	1.3000	0.000%	5	1,495	-7.692%
2026-05-20	1.4400	1.4400	1.3000	1.3000	-10.345%	11	1,495	-7.692%
2026-05-19	1.3200	1.4500	1.3200	1.4500	+0.694%	31	1,470	-17.241%
2026-05-18	1.4400	1.4400	1.4400	1.4400	-4.000%	5	1,470	-16.667%
2026-05-15	1.4800	1.5000	1.4000	1.5000	+4.167%	3	1,470	-20.000%
2026-05-14	1.4500	1.4500	1.4200	1.4400	+0.699%	18	1,463	-16.667%
2026-05-13	1.4000	1.4300	1.4000	1.4300	+14.400%	17	1,433	-16.084%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+4.167%	20	1,433	-4.000%
2026-05-08	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,413	0.000%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-5.512%	4	1,408	0.000%
2026-05-06	1.2500	1.3000	1.2500	1.2700	-5.926%	41	1,412	-5.512%
2026-05-05	1.3500	1.3700	1.3500	1.3500	+0.746%	7	1,396	-11.111%
2026-05-04	1.2500	1.3400	1.2500	1.3400	+10.744%	20	1,397	-10.448%
2026-05-01	1.1000	1.2100	1.1000	1.2100	+0.833%	21	1,360	-0.826%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+4.348%	20	1,360	0.000%
2026-04-28	1.0900	1.1500	1.0900	1.1500	-3.361%	4	1,340	+4.348%
2026-04-27	1.1700	1.1900	1.1700	1.1900	+1.709%	16	1,339	+0.840%
2026-04-24	1.1000	1.1700	1.1000	1.1700	+14.706%	3	1,350	+2.564%
2026-04-22	0.9500	1.0200	0.9500	1.0200	+7.368%	24	1,349	+17.647%
2026-04-21	0.9400	0.9500	0.9400	0.9500	-6.863%	5	1,327	+26.316%
2026-04-20	1.0200	1.0200	1.0200	1.0200	-2.857%	5	1,327	+17.647%
2026-04-17	1.0200	1.0500	1.0200	1.0500	0.000%	4	1,327	+14.286%
2026-04-16	1.1000	1.1300	1.0400	1.0500	-7.080%	35	1,326	+14.286%
2026-04-15	1.1900	1.2100	1.1100	1.1300	-10.317%	26	1,330	+6.195%
2026-04-14	1.3900	1.3900	1.2600	1.2600	-10.638%	7	1,318	-4.762%
2026-04-13	1.1300	1.4600	1.1300	1.4100	+6.818%	30	1,314	-14.894%
2026-04-10	1.3400	1.4500	1.3200	1.3200	-0.752%	20	1,299	-9.091%
2026-04-09	1.3300	1.3300	1.3300	1.3300	-6.338%	1	1,282	-9.774%
2026-04-08	1.3000	1.4200	1.2800	1.4200	-5.333%	55	1,282	-15.493%
2026-04-07	1.3200	1.5200	1.3200	1.5000	+11.940%	64	1,229	-20.000%
2026-04-06	1.2800	1.3400	1.2600	1.3400	+5.512%	228	1,178	-10.448%
2026-04-02	1.2800	1.4500	1.2600	1.2700	+5.833%	86	1,108	-5.512%
2026-04-01	1.0200	1.2200	1.0200	1.2000	+71.429%	415	1,108	0.000%
2026-03-31	0.7300	0.7300	0.7000	0.7000	-17.647%	23	771	+71.429%
2026-03-30	0.7800	0.8500	0.7500	0.8500	+11.842%	15	770	+41.176%
2026-03-27	0.7100	0.7600	0.7100	0.7600	+8.571%	6	758	+57.895%
2026-03-26	0.7200	0.7200	0.6900	0.7000	-2.778%	16	753	+71.429%
2026-03-23	0.7200	0.7200	0.7200	0.7200	+14.286%	1	754	+66.667%
2026-03-18	0.6300	0.6300	0.6300	0.6300	+10.526%	2	754	+90.476%
2026-03-17	0.5700	0.5700	0.5700	0.5700	+1.786%	5	754	+110.526%
2026-03-16	0.6500	0.6500	0.5300	0.5600	+1.818%	7	749	+114.286%
2026-03-12	0.5700	0.5700	0.5500	0.5500	+10.000%	7	743	+118.182%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-5.660%	10	744	+140.000%
2026-03-09	0.5200	0.5300	0.5000	0.5300	+10.417%	7	734	+126.415%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+37.143%	1	727	+150.000%
2026-02-27	0.3500	0.3500	0.3500	0.3500	+6.061%	3	726	+242.857%
2026-02-23	0.3300	0.3300	0.3300	0.3300	+6.452%	2	723	+263.636%
2026-02-20	0.3100	0.3100	0.3100	0.3100	-22.500%	1	723	+287.097%
2026-02-11	0.4700	0.4700	0.4000	0.4000	+8.108%	2	722	+200.000%
2026-02-05	0.3700	0.3700	0.3700	0.3700	+54.167%	1	722	+224.324%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-36.842%	1	721	+400.000%
2025-12-30	0.3800	0.3800	0.3800	0.3800	-17.391%	1	721	+215.789%
2025-12-24	0.4600	0.4600	0.4600	0.4600	-2.128%	2	721	+160.870%
2025-12-22	0.5000	0.5000	0.4700	0.4700	+4.444%	601	721	+155.319%
2025-12-19	0.4600	0.5500	0.4500	0.4500	-4.255%	10	121	+166.667%
2025-12-18	0.4700	0.4700	0.4700	0.4700	-4.082%	20	114	+155.319%
2025-12-15	0.4900	0.4900	0.4900	0.4900	-14.035%	1	94	+144.898%
2025-12-12	0.5700	0.5700	0.5700	0.5700	0.000%	1	94	+110.526%
2025-12-02	0.5700	0.5700	0.5700	0.5700	-5.000%	10	94	+110.526%
2025-11-28	0.6100	0.6100	0.6000	0.6000	-23.077%	11	94	+100.000%
2025-11-26	0.7800	0.7800	0.7800	0.7800	+14.706%	1	85	+53.846%
2025-11-24	0.9900	0.9900	0.6800	0.6800	+7.937%	14	85	+76.471%
2025-11-21	0.6300	0.6300	0.6300	0.6300	-5.970%	9	81	+90.476%
2025-11-19	0.6900	0.6900	0.6700	0.6700	0.000%	8	73	+79.104%
2025-11-14	0.6600	0.6900	0.6500	0.6700	-12.987%	9	79	+79.104%
2025-11-05	0.7200	0.8100	0.7200	0.7700	-44.604%	26	86	+55.844%
2025-10-31	1.3900	1.3900	1.3900	1.3900	+117.188%	9	77	-13.669%
2025-10-09	0.6600	0.6600	0.6400	0.6400	+20.755%	2	68	+87.500%
2025-10-08	0.5700	0.5700	0.5300	0.5300	+10.417%	2	68	+126.415%
2025-10-07	0.4800	0.4800	0.4800	0.4800	-18.644%	1	68	+150.000%
2025-10-06	0.4900	0.5900	0.4900	0.5900	+51.282%	2	68	+103.390%
2025-10-03	0.3900	0.3900	0.3900	0.3900	-2.500%	1	68	+207.692%
2025-10-02	0.3900	0.4000	0.3900	0.4000	-38.462%	6	68	+200.000%
2025-10-01	0.6500	0.6500	0.6500	0.6500	+10.169%	1	74	+84.615%
2025-09-29	0.5200	0.6000	0.4900	0.5900	+11.321%	108	74	+103.390%
2025-09-26	0.5100	0.5800	0.5000	0.5300	+3.922%	29	68	+126.415%
2025-09-04	0.5100	0.5100	0.5100	0.5100	+15.909%	1	66	+135.294%
2025-08-29	0.4600	0.4600	0.4300	0.4400	+12.821%	16	59	+172.727%
2025-08-28	0.3900	0.3900	0.3900	0.3900	-20.408%	1	59	+207.692%
2025-08-27	0.4900	0.4900	0.4900	0.4900	-5.769%	1	60	+144.898%
2025-08-21	0.5200	0.5200	0.5200	0.5200	+18.182%	1	59	+130.769%
2025-08-20	0.4400	0.4400	0.4400	0.4400	-2.222%	1	59	+172.727%
2025-08-18	0.4500	0.4500	0.4500	0.4500	-18.182%	1	59	+166.667%
2025-07-25	0.5500	0.5500	0.5500	0.5500	-21.429%	1	58	+118.182%
2025-07-10	0.7000	0.7000	0.7000	0.7000	+1.449%	1	57	+71.429%
2025-07-09	0.6900	0.6900	0.6900	0.6900	+23.214%	1	58	+73.913%
2025-06-30	0.5600	0.5600	0.5600	0.5600	-9.677%	1	59	+114.286%
2025-06-27	0.6300	0.6300	0.5700	0.6200	-20.513%	3	59	+93.548%
2025-06-26	0.7800	0.7800	0.7800	0.7800	-38.095%	1	59	+53.846%
2025-06-20	1.2600	1.2600	1.2600	1.2600	+9.565%	40	58	-4.762%
2025-06-12	1.1500	1.1500	1.1500	1.1500	+8.491%	1	38	+4.348%
2025-06-10	1.0600	1.0600	1.0600	1.0600	-9.402%	1	38	+13.208%
2025-05-29	1.1700	1.1700	1.1700	1.1700	+2.632%	1	38	+2.564%
2025-05-28	1.1400	1.1400	1.1400	1.1400	+0.885%	1	38	+5.263%
2025-05-27	1.1300	1.1300	1.1300	1.1300	-6.612%	5	39	+6.195%
2025-05-22	1.2100	1.2100	1.2100	1.2100	-1.626%	1	34	-0.826%
2025-05-21	1.2300	1.2300	1.2300	1.2300	+6.957%	1	33	-2.439%
2025-05-19	1.1300	1.1600	1.1300	1.1500	-40.415%	5	32	+4.348%
2025-04-16	1.9300	1.9300	1.9300	1.9300	+10.920%	1	32	-37.824%
2025-04-11	1.3900	1.7400	1.3900	1.7400	-15.942%	30	31	-31.034%
2025-04-09	2.1000	2.9300	2.0400	2.0700	+15.642%	15	20	-42.029%
2025-04-07	1.6800	1.8000	1.6800	1.7900	0.000%	9	5	-32.961%