Dark

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

EOD

Jul 1, 2026

0.8300-24.545%(-0.2700)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9500	0.9500	0.7600	0.8300	-24.545%	75	1,617	0.000%
2026-06-30	1.1000	1.1500	1.0500	1.1000	+5.769%	35	1,550	-24.545%
2026-06-29	1.0100	1.0600	1.0100	1.0400	-8.772%	5	1,534	-20.192%
2026-06-26	1.0600	1.1500	1.0600	1.1400	+3.636%	143	1,532	-27.193%
2026-06-25	1.0200	1.1000	1.0200	1.1000	+10.000%	11	1,532	-24.545%
2026-06-24	0.9900	1.0400	0.9900	1.0000	+11.111%	25	1,524	-17.000%
2026-06-23	0.8800	0.9200	0.8700	0.9000	+4.651%	11	1,523	-7.778%
2026-06-22	0.8600	0.8600	0.8600	0.8600	+16.216%	2	1,513	-3.488%
2026-06-18	0.7500	0.7500	0.7400	0.7400	-3.896%	7	1,506	+12.162%
2026-06-16	0.7500	0.7700	0.7200	0.7700	-1.282%	23	1,506	+7.792%
2026-06-15	0.7600	0.7800	0.7600	0.7800	-1.266%	4	1,494	+6.410%
2026-06-12	0.7500	0.8000	0.7500	0.7900	-10.227%	41	1,494	+5.063%
2026-06-11	0.9300	0.9300	0.8800	0.8800	-7.368%	16	1,494	-5.682%
2026-06-10	0.9500	0.9600	0.9300	0.9500	0.000%	63	1,504	-12.632%
2026-06-09	1.0100	1.0100	0.9500	0.9500	-15.179%	21	1,494	-12.632%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+6.667%	13	1,513	-25.893%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,500	-20.952%
2026-06-03	1.1300	1.2000	1.1300	1.2000	+12.150%	11	1,500	-30.833%
2026-06-02	1.0700	1.0800	1.0500	1.0700	+21.591%	22	1,493	-22.430%
2026-05-29	0.8900	0.8900	0.8800	0.8800	+3.529%	12	1,493	-5.682%
2026-05-28	1.0000	1.0000	0.8500	0.8500	-19.048%	21	1,481	-2.353%
2026-05-27	1.0500	1.0500	1.0300	1.0500	-12.500%	20	1,488	-20.952%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-7.692%	5	1,500	-30.833%
2026-05-21	1.3000	1.3000	1.3000	1.3000	0.000%	5	1,495	-36.154%
2026-05-20	1.4400	1.4400	1.3000	1.3000	-10.345%	11	1,495	-36.154%
2026-05-19	1.3200	1.4500	1.3200	1.4500	+0.694%	31	1,470	-42.759%
2026-05-18	1.4400	1.4400	1.4400	1.4400	-4.000%	5	1,470	-42.361%
2026-05-15	1.4800	1.5000	1.4000	1.5000	+4.167%	3	1,470	-44.667%
2026-05-14	1.4500	1.4500	1.4200	1.4400	+0.699%	18	1,463	-42.361%
2026-05-13	1.4000	1.4300	1.4000	1.4300	+14.400%	17	1,433	-41.958%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+4.167%	20	1,433	-33.600%
2026-05-08	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,413	-30.833%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-5.512%	4	1,408	-30.833%
2026-05-06	1.2500	1.3000	1.2500	1.2700	-5.926%	41	1,412	-34.646%
2026-05-05	1.3500	1.3700	1.3500	1.3500	+0.746%	7	1,396	-38.519%
2026-05-04	1.2500	1.3400	1.2500	1.3400	+10.744%	20	1,397	-38.060%
2026-05-01	1.1000	1.2100	1.1000	1.2100	+0.833%	21	1,360	-31.405%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+4.348%	20	1,360	-30.833%
2026-04-28	1.0900	1.1500	1.0900	1.1500	-3.361%	4	1,340	-27.826%
2026-04-27	1.1700	1.1900	1.1700	1.1900	+1.709%	16	1,339	-30.252%
2026-04-24	1.1000	1.1700	1.1000	1.1700	+14.706%	3	1,350	-29.060%
2026-04-22	0.9500	1.0200	0.9500	1.0200	+7.368%	24	1,349	-18.627%
2026-04-21	0.9400	0.9500	0.9400	0.9500	-6.863%	5	1,327	-12.632%
2026-04-20	1.0200	1.0200	1.0200	1.0200	-2.857%	5	1,327	-18.627%
2026-04-17	1.0200	1.0500	1.0200	1.0500	0.000%	4	1,327	-20.952%
2026-04-16	1.1000	1.1300	1.0400	1.0500	-7.080%	35	1,326	-20.952%
2026-04-15	1.1900	1.2100	1.1100	1.1300	-10.317%	26	1,330	-26.549%
2026-04-14	1.3900	1.3900	1.2600	1.2600	-10.638%	7	1,318	-34.127%
2026-04-13	1.1300	1.4600	1.1300	1.4100	+6.818%	30	1,314	-41.135%
2026-04-10	1.3400	1.4500	1.3200	1.3200	-0.752%	20	1,299	-37.121%
2026-04-09	1.3300	1.3300	1.3300	1.3300	-6.338%	1	1,282	-37.594%
2026-04-08	1.3000	1.4200	1.2800	1.4200	-5.333%	55	1,282	-41.549%
2026-04-07	1.3200	1.5200	1.3200	1.5000	+11.940%	64	1,229	-44.667%
2026-04-06	1.2800	1.3400	1.2600	1.3400	+5.512%	228	1,178	-38.060%
2026-04-02	1.2800	1.4500	1.2600	1.2700	+5.833%	86	1,108	-34.646%
2026-04-01	1.0200	1.2200	1.0200	1.2000	+71.429%	415	1,108	-30.833%
2026-03-31	0.7300	0.7300	0.7000	0.7000	-17.647%	23	771	+18.571%
2026-03-30	0.7800	0.8500	0.7500	0.8500	+11.842%	15	770	-2.353%
2026-03-27	0.7100	0.7600	0.7100	0.7600	+8.571%	6	758	+9.211%
2026-03-26	0.7200	0.7200	0.6900	0.7000	-2.778%	16	753	+18.571%
2026-03-23	0.7200	0.7200	0.7200	0.7200	+14.286%	1	754	+15.278%
2026-03-18	0.6300	0.6300	0.6300	0.6300	+10.526%	2	754	+31.746%
2026-03-17	0.5700	0.5700	0.5700	0.5700	+1.786%	5	754	+45.614%
2026-03-16	0.6500	0.6500	0.5300	0.5600	+1.818%	7	749	+48.214%
2026-03-12	0.5700	0.5700	0.5500	0.5500	+10.000%	7	743	+50.909%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-5.660%	10	744	+66.000%
2026-03-09	0.5200	0.5300	0.5000	0.5300	+10.417%	7	734	+56.604%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+37.143%	1	727	+72.917%
2026-02-27	0.3500	0.3500	0.3500	0.3500	+6.061%	3	726	+137.143%
2026-02-23	0.3300	0.3300	0.3300	0.3300	+6.452%	2	723	+151.515%
2026-02-20	0.3100	0.3100	0.3100	0.3100	-22.500%	1	723	+167.742%
2026-02-11	0.4700	0.4700	0.4000	0.4000	+8.108%	2	722	+107.500%
2026-02-05	0.3700	0.3700	0.3700	0.3700	+54.167%	1	722	+124.324%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-36.842%	1	721	+245.833%
2025-12-30	0.3800	0.3800	0.3800	0.3800	-17.391%	1	721	+118.421%
2025-12-24	0.4600	0.4600	0.4600	0.4600	-2.128%	2	721	+80.435%
2025-12-22	0.5000	0.5000	0.4700	0.4700	+4.444%	601	721	+76.596%
2025-12-19	0.4600	0.5500	0.4500	0.4500	-4.255%	10	121	+84.444%
2025-12-18	0.4700	0.4700	0.4700	0.4700	-4.082%	20	114	+76.596%
2025-12-15	0.4900	0.4900	0.4900	0.4900	-14.035%	1	94	+69.388%
2025-12-12	0.5700	0.5700	0.5700	0.5700	0.000%	1	94	+45.614%
2025-12-02	0.5700	0.5700	0.5700	0.5700	-5.000%	10	94	+45.614%
2025-11-28	0.6100	0.6100	0.6000	0.6000	-23.077%	11	94	+38.333%
2025-11-26	0.7800	0.7800	0.7800	0.7800	+14.706%	1	85	+6.410%
2025-11-24	0.9900	0.9900	0.6800	0.6800	+7.937%	14	85	+22.059%
2025-11-21	0.6300	0.6300	0.6300	0.6300	-5.970%	9	81	+31.746%
2025-11-19	0.6900	0.6900	0.6700	0.6700	0.000%	8	73	+23.881%
2025-11-14	0.6600	0.6900	0.6500	0.6700	-12.987%	9	79	+23.881%
2025-11-05	0.7200	0.8100	0.7200	0.7700	-44.604%	26	86	+7.792%
2025-10-31	1.3900	1.3900	1.3900	1.3900	+117.188%	9	77	-40.288%
2025-10-09	0.6600	0.6600	0.6400	0.6400	+20.755%	2	68	+29.688%
2025-10-08	0.5700	0.5700	0.5300	0.5300	+10.417%	2	68	+56.604%
2025-10-07	0.4800	0.4800	0.4800	0.4800	-18.644%	1	68	+72.917%
2025-10-06	0.4900	0.5900	0.4900	0.5900	+51.282%	2	68	+40.678%
2025-10-03	0.3900	0.3900	0.3900	0.3900	-2.500%	1	68	+112.821%
2025-10-02	0.3900	0.4000	0.3900	0.4000	-38.462%	6	68	+107.500%
2025-10-01	0.6500	0.6500	0.6500	0.6500	+10.169%	1	74	+27.692%
2025-09-29	0.5200	0.6000	0.4900	0.5900	+11.321%	108	74	+40.678%
2025-09-26	0.5100	0.5800	0.5000	0.5300	+3.922%	29	68	+56.604%
2025-09-04	0.5100	0.5100	0.5100	0.5100	+15.909%	1	66	+62.745%
2025-08-29	0.4600	0.4600	0.4300	0.4400	+12.821%	16	59	+88.636%
2025-08-28	0.3900	0.3900	0.3900	0.3900	-20.408%	1	59	+112.821%
2025-08-27	0.4900	0.4900	0.4900	0.4900	-5.769%	1	60	+69.388%
2025-08-21	0.5200	0.5200	0.5200	0.5200	+18.182%	1	59	+59.615%
2025-08-20	0.4400	0.4400	0.4400	0.4400	-2.222%	1	59	+88.636%
2025-08-18	0.4500	0.4500	0.4500	0.4500	-18.182%	1	59	+84.444%
2025-07-25	0.5500	0.5500	0.5500	0.5500	-21.429%	1	58	+50.909%
2025-07-10	0.7000	0.7000	0.7000	0.7000	+1.449%	1	57	+18.571%
2025-07-09	0.6900	0.6900	0.6900	0.6900	+23.214%	1	58	+20.290%
2025-06-30	0.5600	0.5600	0.5600	0.5600	-9.677%	1	59	+48.214%
2025-06-27	0.6300	0.6300	0.5700	0.6200	-20.513%	3	59	+33.871%
2025-06-26	0.7800	0.7800	0.7800	0.7800	-38.095%	1	59	+6.410%
2025-06-20	1.2600	1.2600	1.2600	1.2600	+9.565%	40	58	-34.127%
2025-06-12	1.1500	1.1500	1.1500	1.1500	+8.491%	1	38	-27.826%
2025-06-10	1.0600	1.0600	1.0600	1.0600	-9.402%	1	38	-21.698%
2025-05-29	1.1700	1.1700	1.1700	1.1700	+2.632%	1	38	-29.060%
2025-05-28	1.1400	1.1400	1.1400	1.1400	+0.885%	1	38	-27.193%
2025-05-27	1.1300	1.1300	1.1300	1.1300	-6.612%	5	39	-26.549%
2025-05-22	1.2100	1.2100	1.2100	1.2100	-1.626%	1	34	-31.405%
2025-05-21	1.2300	1.2300	1.2300	1.2300	+6.957%	1	33	-32.520%
2025-05-19	1.1300	1.1600	1.1300	1.1500	-40.415%	5	32	-27.826%
2025-04-16	1.9300	1.9300	1.9300	1.9300	+10.920%	1	32	-56.995%
2025-04-11	1.3900	1.7400	1.3900	1.7400	-15.942%	30	31	-52.299%
2025-04-09	2.1000	2.9300	2.0400	2.0700	+15.642%	15	20	-59.903%
2025-04-07	1.6800	1.8000	1.6800	1.7900	0.000%	9	5	-53.631%