Dark

NKE20270115P35
NKE Jan 15 2027 35.00 Put (NKE270115P00035000)
option OPRA

EOD

Jul 1, 2026

1.75-30.000%(-0.75)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4000	2.6000	1.7300	1.7500	-30.000%	200	6,400	0.000%
2026-06-30	2.3700	2.5200	2.2200	2.5000	+6.383%	1,051	6,361	-30.000%
2026-06-29	2.3900	2.4000	2.3500	2.3500	-1.261%	18	5,361	-25.532%
2026-06-26	2.6600	2.6600	2.2800	2.3800	-2.857%	171	5,355	-26.471%
2026-06-25	2.2500	2.4500	2.2500	2.4500	+12.903%	11	5,400	-28.571%
2026-06-24	2.1800	2.3100	2.0900	2.1700	+8.500%	187	5,398	-19.355%
2026-06-23	2.1600	2.1600	1.9900	2.0000	0.000%	344	5,397	-12.500%
2026-06-22	1.8900	2.0000	1.8900	2.0000	+14.286%	23	5,272	-12.500%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+0.575%	1	5,269	0.000%
2026-06-17	1.6400	1.8200	1.6000	1.7400	+3.571%	10	5,269	+0.575%
2026-06-16	1.6500	1.6800	1.6400	1.6800	-2.890%	14	5,269	+4.167%
2026-06-15	1.7000	1.7800	1.7000	1.7300	-5.464%	16	5,283	+1.156%
2026-06-12	1.7000	1.8300	1.7000	1.8300	+0.549%	40	5,283	-4.372%
2026-06-11	1.9500	1.9800	1.8000	1.8200	-11.220%	25	5,283	-3.846%
2026-06-10	2.0900	2.0900	2.0200	2.0500	+4.592%	13	5,279	-14.634%
2026-06-09	2.0000	2.0300	1.9000	1.9600	-14.035%	2,927	5,278	-10.714%
2026-06-08	2.3200	2.3200	2.1700	2.2800	0.000%	49	3,107	-23.246%
2026-06-05	2.3100	2.3300	2.2600	2.2800	+3.636%	40	3,085	-23.246%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-2.222%	1	3,062	-20.455%
2026-06-02	2.0500	2.2500	2.0500	2.2500	+20.321%	15	3,061	-22.222%
2026-06-01	2.0000	2.0000	1.8600	1.8700	+2.186%	46	3,048	-6.417%
2026-05-29	1.9400	1.9400	1.8200	1.8300	+3.390%	6	3,030	-4.372%
2026-05-28	1.9500	1.9500	1.6900	1.7700	-13.235%	191	3,030	-1.130%
2026-05-27	2.0700	2.0700	2.0400	2.0400	-15.702%	7	2,954	-14.216%
2026-05-26	2.4000	2.4800	2.3000	2.4200	+1.255%	148	2,951	-27.686%
2026-05-22	2.4700	2.4700	2.3800	2.3900	-7.364%	12	2,965	-26.778%
2026-05-21	2.5800	2.5800	2.5800	2.5800	0.000%	1	2,975	-32.171%
2026-05-20	2.9500	2.9500	2.5400	2.5800	-7.527%	390	2,975	-32.171%
2026-05-19	2.9000	2.9000	2.7900	2.7900	0.000%	3	3,032	-37.276%
2026-05-18	3.0000	3.0600	2.7800	2.7900	-7.000%	33	3,032	-37.276%
2026-05-15	2.9200	3.0000	2.9200	3.0000	+3.448%	3	3,032	-41.667%
2026-05-14	2.7000	2.9000	2.7000	2.9000	+2.473%	3	3,022	-39.655%
2026-05-13	2.8700	2.8700	2.8300	2.8300	+1.071%	23	3,019	-38.163%
2026-05-12	2.7200	2.8000	2.7200	2.8000	+1.818%	2	3,019	-37.500%
2026-05-11	2.3700	2.7500	2.3200	2.7500	+17.021%	33	3,019	-36.364%
2026-05-08	2.3500	2.3500	2.3500	2.3500	+0.427%	18	3,011	-25.532%
2026-05-07	2.3200	2.3400	2.3200	2.3400	-7.510%	4	2,993	-25.214%
2026-05-06	2.5200	2.5300	2.5200	2.5300	-4.528%	7	2,989	-30.830%
2026-05-05	2.7000	2.7000	2.6500	2.6500	+0.760%	11	2,982	-33.962%
2026-05-04	2.4000	2.6300	2.3800	2.6300	+11.441%	24	2,972	-33.460%
2026-05-01	2.2800	2.3600	2.2800	2.3600	+0.855%	17	2,941	-25.847%
2026-04-30	2.4500	2.4500	2.3400	2.3400	+4.000%	45	2,941	-25.214%
2026-04-28	2.2300	2.2700	2.2300	2.2500	-3.433%	62	2,929	-22.222%
2026-04-27	2.2100	2.3300	2.1900	2.3300	+2.643%	181	2,879	-24.893%
2026-04-24	2.1800	2.2700	2.1800	2.2700	-1.732%	21	2,884	-22.907%
2026-04-23	2.2000	2.3100	2.2000	2.3100	+14.925%	23	2,903	-24.242%
2026-04-22	1.8900	2.0100	1.8900	2.0100	+2.551%	27	2,901	-12.935%
2026-04-21	1.9000	1.9600	1.9000	1.9600	+0.513%	27	2,898	-10.714%
2026-04-20	2.0000	2.0500	1.9500	1.9500	-5.797%	69	2,898	-10.256%
2026-04-17	2.0000	2.0700	2.0000	2.0700	-2.817%	4	2,911	-15.459%
2026-04-16	2.0700	2.1800	2.0600	2.1300	-3.182%	23	2,914	-17.840%
2026-04-15	2.2600	2.2600	2.1000	2.2000	-12.000%	117	2,934	-20.455%
2026-04-14	2.5500	2.5500	2.5000	2.5000	-7.407%	32	2,901	-30.000%
2026-04-13	2.8100	2.8400	2.4300	2.7000	-2.527%	56	2,921	-35.185%
2026-04-10	2.6300	2.7800	2.6300	2.7700	+9.486%	27	2,865	-36.823%
2026-04-09	2.6900	2.6900	2.4500	2.5300	-3.802%	16	2,840	-30.830%
2026-04-08	2.4300	2.6300	2.4300	2.6300	-2.593%	35	2,824	-33.460%
2026-04-07	2.5300	2.8700	2.5300	2.7000	+10.204%	57	2,831	-35.185%
2026-04-06	2.3500	2.5000	2.3500	2.4500	+4.255%	296	2,783	-28.571%
2026-04-02	2.5100	2.6500	2.1800	2.3500	+2.174%	128	2,950	-25.532%
2026-04-01	2.1000	2.3300	2.0100	2.3000	+70.370%	1,016	2,950	-23.913%
2026-03-31	1.3800	1.3800	1.3500	1.3500	-2.878%	50	2,301	+29.630%
2026-03-30	1.4500	1.4500	1.3900	1.3900	-4.795%	2	2,251	+25.899%
2026-03-27	1.3900	1.4600	1.3900	1.4600	+13.178%	15	2,251	+19.863%
2026-03-26	1.2900	1.2900	1.2900	1.2900	0.000%	10	2,251	+35.659%
2026-03-20	1.3200	1.3200	1.2900	1.2900	-1.527%	50	2,241	+35.659%
2026-03-19	1.3100	1.3100	1.3100	1.3100	+8.264%	1	2,191	+33.588%
2026-03-18	1.2000	1.2300	1.2000	1.2100	+12.037%	64	2,190	+44.628%
2026-03-16	1.1800	1.1800	1.0800	1.0800	-3.571%	116	2,161	+62.037%
2026-03-12	1.0500	1.1200	1.0500	1.1200	+12.000%	6	2,065	+56.250%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-0.990%	10	2,062	+75.000%
2026-03-09	1.0100	1.0100	1.0100	1.0100	+6.316%	1	2,052	+73.267%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+25.000%	1	2,051	+84.211%
2026-03-04	0.7600	0.7600	0.7600	0.7600	-5.000%	30	2,051	+130.263%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+63.265%	2	2,051	+118.750%
2026-02-19	0.4900	0.4900	0.4900	0.4900	-9.259%	1	2,049	+257.143%
2026-02-18	0.6000	0.6000	0.4900	0.5400	-11.475%	3	2,050	+224.074%
2026-02-06	0.5100	0.6300	0.5100	0.6100	-7.576%	13	2,049	+186.885%
2026-02-05	0.6600	0.6600	0.6600	0.6600	+8.197%	1	2,055	+165.152%
2026-02-04	0.5700	0.6100	0.5700	0.6100	-10.294%	2	2,055	+186.885%
2026-02-02	0.6800	0.6800	0.6800	0.6800	-2.857%	20	2,055	+157.353%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+2.941%	2	2,075	+150.000%
2026-01-29	0.6800	0.6800	0.6800	0.6800	+6.250%	1	2,075	+157.353%
2026-01-27	0.6200	0.6400	0.6200	0.6400	+12.281%	2	2,076	+173.438%
2026-01-26	0.5900	0.5900	0.5700	0.5700	0.000%	2	2,076	+207.018%
2026-01-23	0.5700	0.5700	0.5700	0.5700	0.000%	20	2,074	+207.018%
2026-01-22	0.5900	0.6100	0.5700	0.5700	-5.000%	3	2,054	+207.018%
2026-01-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,052	+191.667%
2026-01-15	0.6900	0.6900	0.6000	0.6000	-11.765%	7	2,052	+191.667%
2026-01-12	0.6800	0.6800	0.6800	0.6800	-16.049%	1	2,051	+157.353%
2026-01-08	0.8100	0.8100	0.8100	0.8100	+20.896%	2	2,051	+116.049%
2026-01-05	0.4100	0.6700	0.4100	0.6700	-6.944%	6	2,054	+161.194%
2026-01-02	0.7300	0.7300	0.7200	0.7200	-1.370%	13	2,054	+143.056%
2025-12-31	0.7500	0.7500	0.7300	0.7300	-10.976%	15	2,040	+139.726%
2025-12-30	0.8200	0.8200	0.8200	0.8200	+12.329%	1	2,040	+113.415%
2025-12-24	0.8500	0.8500	0.6900	0.7300	+14.063%	11	2,036	+139.726%
2025-12-23	0.6400	0.6400	0.6400	0.6400	-24.706%	1	2,036	+173.438%
2025-12-22	0.8800	0.8800	0.8200	0.8500	0.000%	12	2,036	+105.882%
2025-12-19	0.8300	0.9000	0.8000	0.8500	-8.602%	42	2,031	+105.882%
2025-12-18	0.9300	0.9300	0.9300	0.9300	+12.048%	1	2,001	+88.172%
2025-12-03	0.7600	0.8300	0.7600	0.8300	-13.542%	2	2,001	+110.843%
2025-11-26	0.9600	0.9600	0.9600	0.9600	-8.571%	1	2,001	+82.292%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-41.667%	1	2,001	+66.667%
2025-11-24	1.8000	1.8000	1.8000	1.8000	+22.449%	1	2,002	-2.778%
2025-11-21	1.4700	1.4700	1.4700	1.4700	+22.500%	1	2,002	+19.048%
2025-11-18	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,001	+45.833%
2025-11-17	1.1500	1.1500	1.1500	1.1500	+4.545%	10	2,001	+52.174%
2025-11-14	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,001	+59.091%
2025-11-11	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,000	+52.174%
2025-11-10	1.2500	1.2500	1.2500	1.2500	+38.889%	10	2,000	+40.000%
2025-10-10	0.9000	0.9000	0.9000	0.9000	+2.273%	75	2,002	+94.444%
2025-10-09	0.8800	0.8800	0.8800	0.8800	+41.935%	10	1,996	+98.864%
2025-10-03	0.6200	0.6200	0.6200	0.6200	+1.639%	5	1,986	+182.258%
2025-10-02	0.6100	0.6100	0.6100	0.6100	-14.085%	5	1,981	+186.885%
2025-10-01	0.6800	0.7100	0.6800	0.7100	-13.415%	2	1,976	+146.479%
2025-09-24	0.7900	0.8400	0.7800	0.8200	+6.494%	14	1,974	+113.415%
2025-09-23	0.7700	0.8200	0.7400	0.7700	-3.750%	45	1,974	+127.273%
2025-09-22	0.8000	0.8000	0.7700	0.8000	+23.077%	19	1,975	+118.750%
2025-09-18	0.6500	0.6500	0.6500	0.6500	-19.753%	800	1,974	+169.231%
2025-09-16	0.8100	0.8100	0.8100	0.8100	+2.532%	10	1,286	+116.049%
2025-09-11	0.7400	0.7900	0.7400	0.7900	+3.947%	10	1,286	+121.519%
2025-09-10	0.7600	0.9800	0.7500	0.7600	+35.714%	30	1,286	+130.263%
2025-09-04	0.5600	0.5600	0.5600	0.5600	-25.333%	1	1,278	+212.500%
2025-09-02	0.7500	0.7500	0.7500	0.7500	+2.740%	10	1,277	+133.333%
2025-08-26	0.7300	0.7300	0.7300	0.7300	0.000%	1	1,267	+139.726%
2025-08-14	0.7400	0.7400	0.7300	0.7300	-3.947%	8	1,267	+139.726%
2025-08-07	0.7600	0.7600	0.7600	0.7600	-6.173%	8	1,267	+130.263%
2025-07-30	0.8100	0.8100	0.8100	0.8100	-10.989%	1	1,267	+116.049%
2025-07-18	0.9100	0.9100	0.9100	0.9100	-9.901%	1	1,267	+92.308%
2025-07-16	1.0100	1.0100	1.0100	1.0100	+12.222%	4	1,267	+73.267%
2025-07-10	0.8700	0.9000	0.8700	0.9000	-6.250%	2	1,263	+94.444%
2025-07-09	0.9600	0.9600	0.9600	0.9600	+12.941%	1	1,263	+82.292%
2025-06-27	0.8600	0.8600	0.8500	0.8500	-48.485%	2	1,263	+105.882%
2025-06-26	1.6500	1.6500	1.6500	1.6500	0.000%	3	1,263	+6.061%
2025-06-25	1.6600	1.7000	1.6500	1.6500	-12.234%	25	1,263	+6.061%
2025-06-23	1.8800	1.8800	1.8800	1.8800	0.000%	5	1,263	-6.915%
2025-06-18	1.8800	1.8800	1.8800	1.8800	+10.588%	1	1,264	-6.915%
2025-06-13	1.7000	1.7000	1.7000	1.7000	+5.590%	2	1,264	+2.941%
2025-06-12	1.6100	1.6100	1.6100	1.6100	-8.000%	2	1,263	+8.696%
2025-06-10	1.7500	1.7500	1.7500	1.7500	-1.685%	2	1,265	0.000%
2025-06-09	1.7800	1.7800	1.7800	1.7800	+1.714%	1	1,263	-1.685%
2025-06-06	1.7500	1.7500	1.7500	1.7500	+6.061%	2	1,263	0.000%
2025-06-05	1.6700	1.6700	1.6500	1.6500	-11.765%	11	1,262	+6.061%
2025-06-03	1.8700	1.8700	1.8700	1.8700	-16.889%	1	1,263	-6.417%
2025-06-02	2.2500	2.2500	2.2500	2.2500	+33.136%	1	1,262	-22.222%
2025-05-30	1.6900	1.6900	1.6900	1.6900	-1.744%	2	1,263	+3.550%
2025-05-28	1.7200	1.7200	1.7200	1.7200	-7.527%	1	1,262	+1.744%
2025-05-27	2.5100	2.5100	1.8600	1.8600	-9.709%	61	1,263	-5.914%
2025-05-23	2.0600	2.0600	2.0600	2.0600	+1.478%	2	1,263	-15.049%
2025-05-22	2.0300	2.0300	2.0300	2.0300	+19.412%	1	1,263	-13.793%
2025-05-20	1.8200	1.8200	1.7000	1.7000	+3.659%	2	1,262	+2.941%
2025-05-16	1.6400	1.6400	1.6400	1.6400	-6.818%	2	1,262	+6.707%
2025-05-15	1.7600	1.7600	1.7600	1.7600	+4.762%	1	1,262	-0.568%
2025-05-13	1.6800	1.6800	1.6800	1.6800	-10.160%	1	1,262	+4.167%
2025-05-12	2.0300	2.0300	1.8700	1.8700	-15.385%	4	1,265	-6.417%
2025-05-09	2.2100	2.2100	2.2100	2.2100	+6.250%	2	1,262	-20.814%
2025-05-08	2.2700	2.2700	2.0800	2.0800	-12.236%	2	1,262	-15.865%
2025-05-05	2.3700	2.3700	2.3700	2.3700	-23.548%	1	1,263	-26.160%
2025-05-01	3.1000	3.1000	3.1000	3.1000	+28.099%	1	1,263	-43.548%
2025-04-29	2.2500	2.4200	2.2500	2.4200	+3.419%	2	1,263	-27.686%
2025-04-28	2.1400	2.3400	2.1400	2.3400	-1.681%	2	1,263	-25.214%
2025-04-24	2.3800	2.3800	2.3800	2.3800	-3.252%	2	1,263	-26.471%
2025-04-23	2.4200	2.5500	2.4200	2.4600	-16.327%	287	1,262	-28.862%
2025-04-21	2.8000	2.9400	2.8000	2.9400	+5.755%	2	1,092	-40.476%
2025-04-16	2.7800	2.7800	2.7800	2.7800	-4.795%	1	1,092	-37.050%
2025-04-15	2.7200	2.9200	2.7200	2.9200	-22.340%	1,084	1,092	-40.068%
2025-04-11	2.8300	3.7600	2.8300	3.7600	+49.206%	4	76	-53.457%
2025-04-10	2.5200	2.5200	2.5200	2.5200	-20.000%	1	75	-30.556%
2025-04-09	3.1500	3.1500	3.1500	3.1500	+10.915%	60	75	-44.444%
2025-04-07	2.8300	2.8400	2.8300	2.8400	+151.327%	8	24	-38.380%
2025-03-31	1.1300	1.1300	1.1300	1.1300	+7.619%	1	16	+54.867%
2025-03-28	1.0700	1.0700	1.0500	1.0500	+5.000%	30	15	+66.667%
2025-03-27	1.0000	1.0000	1.0000	1.0000	+66.667%	1	5	+75.000%
2025-03-25	0.8300	0.8300	0.6000	0.6000	-34.783%	2	4	+191.667%
2025-03-24	0.8600	0.9200	0.8600	0.9200	0.000%	2	2	+90.217%