Dark

NKE20270115P40
NKE Jan 15 2027 40.00 Put (NKE270115P00040000)
option OPRA

EOD

Jul 1, 2026

3.62-22.151%(-1.03)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3000	4.7000	3.6000	3.6200	-22.151%	294	14,961	0.000%
2026-06-30	4.5200	4.6700	4.3900	4.6500	+4.494%	676	14,985	-22.151%
2026-06-29	4.5500	4.6000	4.4000	4.4500	-3.261%	26	14,774	-18.652%
2026-06-26	4.6900	4.7300	4.3800	4.6000	+0.877%	99	14,762	-21.304%
2026-06-25	4.4000	4.5600	4.4000	4.5600	+8.571%	43	14,720	-20.614%
2026-06-24	4.2000	4.2100	4.0300	4.2000	+7.692%	107	14,707	-13.810%
2026-06-23	4.0000	4.0000	3.8500	3.9000	+2.094%	99	14,700	-7.179%
2026-06-22	3.5500	3.8200	3.5300	3.8200	+10.725%	123	14,705	-5.236%
2026-06-18	3.4800	3.4800	3.2600	3.4500	-4.696%	90	14,713	+4.928%
2026-06-17	3.2500	3.6500	3.1000	3.6200	+13.125%	55	14,713	0.000%
2026-06-16	3.1800	3.2000	3.1500	3.2000	-3.030%	77	14,713	+13.125%
2026-06-15	3.2500	3.3800	3.2500	3.3000	-3.790%	633	14,810	+9.697%
2026-06-12	3.5500	3.5500	3.3200	3.4300	+0.292%	75	14,810	+5.539%
2026-06-11	3.6500	3.7000	3.4200	3.4200	-10.705%	973	14,810	+5.848%
2026-06-10	3.7500	3.8700	3.7000	3.8300	+3.514%	98	14,702	-5.483%
2026-06-09	3.6500	3.8500	3.5500	3.7000	-9.756%	1,362	14,694	-2.162%
2026-06-08	4.2500	4.2500	4.0500	4.1000	-1.205%	110	14,385	-11.707%
2026-06-05	4.0500	4.2500	4.0500	4.1500	+2.469%	77	14,451	-12.771%
2026-06-04	4.0000	4.1000	4.0000	4.0500	-2.174%	23	14,468	-10.617%
2026-06-03	4.1500	4.2000	4.1000	4.1400	+1.222%	23	14,463	-12.560%
2026-06-02	3.8000	4.1300	3.8000	4.0900	+17.192%	84	14,460	-11.491%
2026-06-01	3.6600	3.6600	3.4500	3.4900	+4.179%	8	14,421	+3.725%
2026-05-29	3.2500	3.3500	3.2500	3.3500	+4.688%	14	14,422	+8.060%
2026-05-28	3.3000	3.3000	3.1300	3.2000	-13.747%	30	14,415	+13.125%
2026-05-27	3.7500	3.7500	3.6700	3.7100	-10.817%	39	14,401	-2.426%
2026-05-26	4.2200	4.2200	4.1600	4.1600	-0.952%	3	14,416	-12.981%
2026-05-22	4.2500	4.2500	4.2000	4.2000	-3.448%	29	14,416	-13.810%
2026-05-21	4.4100	4.5000	4.3500	4.3500	-1.584%	39	14,397	-16.782%
2026-05-20	5.0600	5.0600	4.4000	4.4200	-6.947%	28	14,397	-18.100%
2026-05-19	4.8000	4.8000	4.7500	4.7500	-4.234%	3	14,370	-23.789%
2026-05-18	5.1000	5.2500	4.9600	4.9600	-0.201%	35	14,370	-27.016%
2026-05-15	4.9500	5.0000	4.8200	4.9700	+2.053%	925	14,370	-27.163%
2026-05-14	4.8700	4.9000	4.7500	4.8700	-0.205%	24	13,622	-25.667%
2026-05-13	5.0000	5.0000	4.8600	4.8800	+2.737%	71	13,586	-25.820%
2026-05-12	4.6000	4.9000	4.6000	4.7500	0.000%	497	13,586	-23.789%
2026-05-11	4.5200	4.7500	4.5000	4.7500	+11.765%	117	13,586	-23.789%
2026-05-08	4.1500	4.2500	4.1500	4.2500	+3.659%	86	13,077	-14.824%
2026-05-07	4.2000	4.2000	4.1000	4.1000	-7.865%	773	13,041	-11.707%
2026-05-06	4.5200	4.5200	4.3500	4.4500	-3.261%	1,017	12,280	-18.652%
2026-05-05	4.6500	4.7000	4.6000	4.6000	+1.099%	26	11,271	-21.304%
2026-05-04	4.1500	4.5500	4.1500	4.5500	+9.639%	29	11,274	-20.440%
2026-05-01	4.0500	4.1500	4.0000	4.1500	+0.242%	24	11,228	-12.771%
2026-04-30	4.2600	4.3500	4.1400	4.1400	+0.976%	4,047	11,228	-12.560%
2026-04-29	3.9900	4.1500	3.9900	4.1000	+4.859%	464	7,982	-11.707%
2026-04-28	3.7700	4.0500	3.7700	3.9100	+2.895%	106	7,617	-7.417%
2026-04-27	3.9000	4.0500	3.8000	3.8000	-3.797%	242	7,544	-4.737%
2026-04-24	3.9500	3.9500	3.9500	3.9500	0.000%	12	7,521	-8.354%
2026-04-23	3.8500	4.1000	3.8300	3.9500	+8.219%	286	7,513	-8.354%
2026-04-22	3.3500	3.6500	3.2000	3.6500	+6.725%	1,565	7,283	-0.822%
2026-04-21	3.3900	3.4700	3.3000	3.4200	-2.286%	95	6,217	+5.848%
2026-04-20	3.6200	3.6200	3.5000	3.5000	-2.778%	1,165	6,217	+3.429%
2026-04-17	3.5000	3.6500	3.5000	3.6000	-0.826%	39	6,441	+0.556%
2026-04-16	3.6000	3.7000	3.6000	3.6300	-3.714%	19	6,452	-0.275%
2026-04-15	4.0200	4.0200	3.7000	3.7700	-10.875%	655	6,453	-3.979%
2026-04-14	4.4800	4.4800	4.2000	4.2300	-8.043%	119	6,121	-14.421%
2026-04-13	4.8000	4.8300	4.6000	4.6000	-2.542%	1,046	6,149	-21.304%
2026-04-10	4.3000	4.7200	4.3000	4.7200	+12.381%	108	5,411	-23.305%
2026-04-09	4.5500	4.6500	4.2000	4.2000	-7.489%	34	5,377	-13.810%
2026-04-08	4.2200	4.6000	4.2100	4.5400	-5.417%	119	5,379	-20.264%
2026-04-07	4.2000	4.8200	4.2000	4.8000	+14.286%	68	5,382	-24.583%
2026-04-06	4.2000	4.3000	4.0500	4.2000	+1.205%	75	5,372	-13.810%
2026-04-02	4.2200	4.5600	4.1000	4.1500	+5.867%	1,164	5,131	-12.771%
2026-04-01	3.2500	4.0500	3.2500	3.9200	+67.521%	2,933	5,131	-7.653%
2026-03-31	2.4400	2.4400	2.3200	2.3400	-13.653%	19	3,734	+54.701%
2026-03-30	2.5900	2.7100	2.5900	2.7100	+4.231%	9	3,739	+33.579%
2026-03-27	2.5100	2.6000	2.4500	2.6000	+15.556%	14	3,733	+39.231%
2026-03-25	2.2500	2.2500	2.2500	2.2500	-1.747%	5	3,729	+60.889%
2026-03-23	2.3300	2.3400	2.2000	2.2900	-7.287%	16	3,724	+58.079%
2026-03-20	2.2200	2.4800	2.2200	2.4700	+11.765%	26	3,710	+46.559%
2026-03-18	2.0700	2.2500	2.0500	2.2100	+20.109%	23	3,697	+63.801%
2026-03-17	1.8500	1.8500	1.8300	1.8400	-6.122%	12	3,682	+96.739%
2026-03-16	2.0400	2.0400	1.9300	1.9600	-6.220%	156	3,678	+84.694%
2026-03-13	1.9500	2.1000	1.9500	2.0900	+1.951%	22	3,625	+73.206%
2026-03-12	1.8600	2.0500	1.8600	2.0500	+28.931%	155	3,624	+76.585%
2026-03-11	1.5900	1.5900	1.5900	1.5900	-6.471%	1	3,662	+127.673%
2026-03-10	1.8500	1.8500	1.7000	1.7000	-5.556%	5	3,663	+112.941%
2026-03-09	1.7700	1.8200	1.7600	1.8000	+10.429%	55	3,664	+101.111%
2026-03-06	1.5900	1.6500	1.5800	1.6300	+5.844%	20	3,661	+122.086%
2026-03-05	1.4400	1.6000	1.4400	1.5400	+10.791%	78	3,641	+135.065%
2026-03-03	1.4000	1.5000	1.3900	1.3900	+32.381%	11	3,575	+160.432%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+16.667%	10	3,584	+244.762%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-10.000%	1	3,574	+302.222%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-10.714%	40	3,574	+262.000%
2026-02-17	1.1200	1.1200	1.1200	1.1200	+0.901%	1	3,614	+223.214%
2026-02-04	1.1100	1.1100	1.1100	1.1100	-9.756%	2	3,614	+226.126%
2026-02-03	1.2300	1.2300	1.2300	1.2300	-2.381%	3	3,612	+194.309%
2026-02-02	1.2600	1.2600	1.2600	1.2600	+7.692%	3	3,612	+187.302%
2026-01-29	1.1800	1.1800	1.1700	1.1700	-4.878%	7	3,615	+209.402%
2026-01-28	1.2300	1.2300	1.2300	1.2300	+23.000%	20	3,622	+194.309%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-8.257%	1	3,642	+262.000%
2026-01-26	1.0900	1.0900	1.0900	1.0900	+9.000%	1	3,641	+232.110%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-11.504%	10	3,641	+262.000%
2026-01-21	1.0900	1.1300	1.0900	1.1300	+10.784%	20	3,631	+220.354%
2026-01-20	1.0100	1.0200	1.0100	1.0200	+4.082%	4	3,641	+254.902%
2026-01-14	0.9800	0.9800	0.9800	0.9800	0.000%	6	3,643	+269.388%
2026-01-13	0.9800	0.9800	0.9800	0.9800	-10.909%	3	3,637	+269.388%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+57.143%	1	3,637	+229.091%
2026-01-09	0.7000	0.7000	0.7000	0.7000	-35.780%	3	3,636	+417.143%
2026-01-08	1.4300	1.4300	1.0900	1.0900	-4.386%	11	3,636	+232.110%
2026-01-07	1.2500	1.2500	1.1400	1.1400	-5.000%	3	3,627	+217.544%
2026-01-06	1.3000	1.3000	1.2000	1.2000	+13.208%	3	3,627	+201.667%
2026-01-05	1.2500	1.2500	0.9000	1.0600	-15.200%	13	3,629	+241.509%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+4.167%	10	3,620	+189.600%
2025-12-31	1.1500	1.2600	1.1500	1.2000	-11.111%	28	3,594	+201.667%
2025-12-30	1.3100	1.3500	1.3100	1.3500	-0.735%	7	3,594	+168.148%
2025-12-29	1.3700	1.3700	1.3500	1.3600	+5.426%	21	3,597	+166.176%
2025-12-26	1.2900	1.3400	1.2900	1.2900	-5.147%	50	3,608	+180.620%
2025-12-24	1.3900	1.4000	1.3600	1.3600	-9.333%	21	3,579	+166.176%
2025-12-23	1.4500	1.5100	1.4500	1.5000	-1.961%	202	3,579	+141.333%
2025-12-22	1.4200	1.5500	1.4200	1.5300	+4.082%	21	3,377	+136.601%
2025-12-19	1.6200	1.6200	1.4400	1.4700	+13.953%	72	3,358	+146.259%
2025-12-17	1.2900	1.2900	1.2900	1.2900	+2.381%	40	3,319	+180.620%
2025-12-16	1.2200	1.2600	1.2100	1.2600	-1.563%	757	3,315	+187.302%
2025-12-15	1.2800	1.2800	1.2800	1.2800	-4.478%	1	2,560	+182.813%
2025-12-11	1.3800	1.3800	1.3400	1.3400	0.000%	5	2,561	+170.149%
2025-12-10	1.4200	1.4600	1.3100	1.3400	-12.987%	1,030	2,559	+170.149%
2025-12-08	1.5400	1.5400	1.5400	1.5400	+36.283%	100	2,131	+135.065%
2025-12-05	1.1300	1.1300	1.1300	1.1300	-17.518%	1	2,102	+220.354%
2025-12-03	1.4100	1.4200	1.3700	1.3700	-13.291%	5	2,102	+164.234%
2025-12-01	1.5800	1.5800	1.5800	1.5800	-12.222%	1	2,103	+129.114%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+4.651%	1	2,103	+101.111%
2025-11-14	1.6600	1.7200	1.6600	1.7200	+4.242%	10	2,102	+110.465%
2025-11-13	1.8000	1.8000	1.6500	1.6500	-18.317%	2	2,092	+119.394%
2025-11-10	2.0200	2.0200	2.0200	2.0200	+5.208%	1	2,093	+79.208%
2025-11-06	1.9200	1.9200	1.9200	1.9200	-5.419%	1	2,093	+88.542%
2025-11-04	2.0500	2.0500	1.9400	2.0300	+11.538%	4	2,093	+78.325%
2025-11-03	1.8200	1.8200	1.8200	1.8200	+18.182%	1	2,091	+98.901%
2025-10-29	1.5400	1.5400	1.5400	1.5400	+41.284%	1	2,091	+135.065%
2025-10-24	1.0900	1.0900	1.0900	1.0900	-21.014%	2	2,090	+232.110%
2025-10-21	1.3800	1.3800	1.3800	1.3800	-9.211%	5	2,090	+162.319%
2025-10-17	1.5200	1.5200	1.5200	1.5200	+17.829%	1	2,090	+138.158%
2025-10-10	1.2900	1.2900	1.2900	1.2900	+17.273%	10	2,090	+180.620%
2025-10-06	1.1000	1.1000	1.1000	1.1000	+7.843%	5	2,090	+229.091%
2025-10-01	1.0400	1.0400	1.0200	1.0200	-25.000%	11	2,090	+254.902%
2025-09-30	1.4000	1.4000	1.3600	1.3600	+3.030%	2	2,090	+166.176%
2025-09-29	1.3200	1.3200	1.3200	1.3200	0.000%	1	2,089	+174.242%
2025-09-26	1.3500	1.3500	1.3200	1.3200	+14.783%	20	2,090	+174.242%
2025-09-24	1.1500	1.1500	1.1500	1.1500	-3.361%	10	2,100	+214.783%
2025-09-23	1.1900	1.1900	1.1900	1.1900	+7.207%	30	2,090	+204.202%
2025-09-22	1.1100	1.1100	1.1100	1.1100	-10.484%	1	2,090	+226.126%
2025-09-17	1.2600	1.2600	1.2400	1.2400	+0.813%	40	2,090	+191.935%
2025-09-10	1.2000	1.2300	1.2000	1.2300	+9.821%	3	2,060	+194.309%
2025-08-21	1.1200	1.1200	1.1200	1.1200	+1.818%	1	2,062	+223.214%
2025-08-18	1.1000	1.1000	1.1000	1.1000	-9.836%	1	2,062	+229.091%
2025-08-04	1.2100	1.2200	1.2100	1.2200	+25.773%	2	2,063	+196.721%
2025-07-30	0.9700	0.9700	0.9700	0.9700	-19.835%	4	2,062	+273.196%
2025-07-24	1.2100	1.2100	1.2100	1.2100	-14.789%	5	2,058	+199.174%
2025-07-18	1.4200	1.4200	1.4200	1.4200	-5.333%	1	2,058	+154.930%
2025-07-15	1.5000	1.5000	1.5000	1.5000	+1.351%	2	2,058	+141.333%
2025-07-14	1.5100	1.5100	1.4500	1.4800	+8.824%	3	2,060	+144.595%
2025-07-07	1.3600	1.3600	1.3600	1.3600	+5.426%	30	2,061	+166.176%
2025-07-03	1.2900	1.2900	1.2900	1.2900	-8.511%	16	2,076	+180.620%
2025-06-27	1.4000	1.4100	1.3500	1.4100	-43.600%	11	2,076	+156.738%
2025-06-26	2.5000	2.5000	2.5000	2.5000	-0.794%	10	2,086	+44.800%
2025-06-25	2.5200	2.5200	2.5200	2.5200	-10.638%	20	2,086	+43.651%
2025-06-23	2.8200	2.8200	2.8200	2.8200	-2.422%	1	2,066	+28.369%
2025-06-18	2.8900	2.8900	2.8900	2.8900	+7.435%	1	2,067	+25.260%
2025-06-16	2.6900	2.6900	2.6900	2.6900	-7.241%	1	2,067	+34.572%
2025-06-13	2.4100	2.9000	2.4100	2.9000	+12.840%	4	2,067	+24.828%
2025-06-12	2.5700	2.5700	2.5700	2.5700	+7.531%	1	2,067	+40.856%
2025-06-11	2.3900	2.3900	2.3900	2.3900	-1.240%	1	2,068	+51.464%
2025-06-10	2.5400	2.5400	2.4200	2.4200	-7.985%	2	2,069	+49.587%
2025-06-09	2.6300	2.6300	2.6300	2.6300	+1.154%	1	2,067	+37.643%
2025-06-06	2.6300	2.6300	2.6000	2.6000	+4.839%	4	2,068	+39.231%
2025-06-05	2.5900	2.5900	2.4800	2.4800	-7.116%	3	2,067	+45.968%
2025-06-03	2.6700	2.6700	2.6700	2.6700	-5.319%	1	2,067	+35.581%
2025-06-02	3.4400	3.4400	2.8200	2.8200	+16.049%	7	2,072	+28.369%
2025-05-30	2.4300	2.4300	2.4300	2.4300	-9.328%	2	2,067	+48.971%
2025-05-28	2.6800	2.6800	2.6800	2.6800	-11.258%	1	2,066	+35.075%
2025-05-27	3.0200	3.0200	3.0200	3.0200	-3.514%	1	2,067	+19.868%
2025-05-23	3.2000	3.2000	3.1300	3.1300	+8.304%	6	2,067	+15.655%
2025-05-22	2.8900	2.8900	2.8900	2.8900	-16.232%	1	2,067	+25.260%
2025-05-21	2.7200	3.4500	2.7200	3.4500	+30.682%	1,202	2,066	+4.928%
2025-05-20	2.6100	2.6400	2.6100	2.6400	+4.348%	2	1,175	+37.121%
2025-05-16	2.5300	2.5300	2.5300	2.5300	-4.167%	2	1,175	+43.083%
2025-05-15	2.6400	2.6400	2.6400	2.6400	-0.377%	1	1,176	+37.121%
2025-05-14	2.6500	2.6500	2.6500	2.6500	+1.145%	5	1,175	+36.604%
2025-05-13	2.6300	2.6300	2.4500	2.6200	-2.963%	28	1,175	+38.168%
2025-05-12	2.8200	3.2000	2.7000	2.7000	-21.739%	33	1,201	+34.074%
2025-05-09	3.4200	3.4500	3.3900	3.4500	-8.245%	66	1,218	+4.928%
2025-05-06	3.5700	3.7600	3.5700	3.7600	-0.792%	2	1,248	-3.723%
2025-05-05	3.6500	3.7900	3.6500	3.7900	-1.044%	2	1,248	-4.485%
2025-04-30	3.8500	3.8500	3.8300	3.8300	+11.337%	80	1,249	-5.483%
2025-04-29	3.4400	3.4400	3.4400	3.4400	-2.825%	1	1,169	+5.233%
2025-04-28	3.5700	3.5900	3.5200	3.5400	-5.600%	4	1,169	+2.260%
2025-04-25	4.1800	4.1800	3.7500	3.7500	0.000%	4	1,169	-3.467%
2025-04-23	3.7500	3.7500	3.6500	3.7500	-1.316%	8	1,170	-3.467%
2025-04-22	3.7900	3.8000	3.7000	3.8000	-8.434%	4	1,170	-4.737%
2025-04-21	4.0700	4.1800	4.0500	4.1500	+5.063%	4	1,170	-12.771%
2025-04-17	4.2000	4.2500	3.8000	3.9500	-13.187%	12	1,171	-8.354%
2025-04-16	4.2900	4.5500	4.2100	4.5500	+10.976%	3	1,171	-20.440%
2025-04-15	4.1500	4.2900	4.0500	4.1000	+9.333%	1,911	1,171	-11.707%
2025-04-14	3.5300	3.7500	3.5300	3.7500	-15.730%	2	2,299	-3.467%
2025-04-11	4.4500	4.6100	3.7300	4.4500	-11.000%	3,190	2,297	-18.652%
2025-04-10	4.7500	5.0000	4.7500	5.0000	+66.667%	8	1,081	-27.600%
2025-04-09	4.4000	4.7000	2.4200	3.0000	-20.000%	2,335	1,074	+20.667%
2025-04-08	3.7500	3.7500	3.7500	3.7500	-7.862%	1	2,441	-3.467%
2025-04-07	4.2800	5.6500	4.0700	4.0700	+24.847%	2,327	2,440	-11.057%
2025-04-04	5.2300	5.2300	3.2600	3.2600	+4.487%	28	120	+11.043%
2025-04-03	3.3000	3.3000	2.8000	3.1200	+81.395%	10	110	+16.026%
2025-04-02	1.7200	1.7200	1.7200	1.7200	-0.578%	1	104	+110.465%
2025-04-01	1.7300	1.7300	1.7300	1.7300	-6.486%	1	103	+109.249%
2025-03-28	1.8500	1.8500	1.8500	1.8500	+22.517%	6	102	+95.676%
2025-03-25	1.4800	1.5100	1.4100	1.5100	+5.594%	6	99	+139.735%
2025-03-24	1.4000	1.4900	1.4000	1.4300	-4.667%	11	103	+153.147%
2025-03-21	1.5500	1.5500	1.3800	1.5000	+25.000%	50	101	+141.333%
2025-03-19	1.1900	1.2000	1.1900	1.2000	+30.435%	51	76	+201.667%
2025-03-03	0.9200	0.9200	0.9200	0.9200	-2.128%	1	75	+293.478%
2025-02-21	0.9400	0.9400	0.9400	0.9400	-6.931%	2	74	+285.106%
2025-02-20	1.0100	1.0100	1.0100	1.0100	+1.000%	5	73	+258.416%
2025-02-18	1.0100	1.0100	1.0000	1.0000	-15.966%	7	78	+262.000%
2025-02-14	1.1900	1.1900	1.1900	1.1900	+0.847%	6	71	+204.202%
2025-02-13	1.1800	1.1800	1.1800	1.1800	-18.621%	2	71	+206.780%
2025-02-10	1.4500	1.4500	1.4500	1.4500	+6.618%	55	69	+149.655%
2025-02-07	1.2000	1.3600	1.2000	1.3600	+47.826%	16	14	+166.176%
2025-02-04	0.9200	0.9200	0.9200	0.9200	-7.071%	1	10	+293.478%
2025-01-29	0.7400	0.9900	0.7400	0.9900	-9.174%	2	10	+265.657%
2025-01-15	1.0600	1.1400	1.0200	1.0900	+4.808%	36	9	+232.110%
2024-12-24	0.9000	1.0400	0.9000	1.0400	-13.333%	3	3	+248.077%
2024-11-19	0.9000	1.2000	0.9000	1.2000	-6.250%	4	3	+201.667%
2024-11-18	1.1500	1.2900	1.1500	1.2800	0.000%	5	3	+182.813%