Dark

NKE20270115P80
NKE Jan 15 2027 80.00 Put (NKE270115P00080000)
option OPRA

EOD

Jun 30, 2026

38.47-3.342%(-1.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	38.4700	38.4700	38.4700	38.4700	-3.342%	20	41	0.000%
2026-06-25	38.5000	39.8000	38.5000	39.8000	+15.162%	123	41	-3.342%
2026-06-15	34.5600	34.5600	34.5600	34.5600	-6.341%	1	2,887	+11.314%
2026-06-10	36.9000	36.9000	36.9000	36.9000	+4.770%	4	2,887	+4.255%
2026-06-09	35.2200	35.2200	35.2200	35.2200	-4.708%	10	2,887	+9.228%
2026-06-05	36.7100	36.9600	36.7100	36.9600	+2.184%	9	2,897	+4.085%
2026-06-03	36.0800	36.1700	36.0800	36.1700	+1.288%	4	2,897	+6.359%
2026-06-02	35.7100	35.7100	35.7100	35.7100	+4.721%	1	2,893	+7.729%
2026-05-29	33.7700	34.1000	33.7700	34.1000	-0.843%	10	2,892	+12.815%
2026-05-27	34.3900	34.3900	34.3900	34.3900	-5.910%	18	2,902	+11.864%
2026-05-21	37.0000	37.0000	36.5500	36.5500	-1.163%	10	2,920	+5.253%
2026-05-20	36.9800	36.9800	36.9800	36.9800	-2.940%	1	2,920	+4.029%
2026-05-13	38.1000	38.1000	38.1000	38.1000	+7.173%	10	2,912	+0.971%
2026-05-01	35.5500	35.5500	35.5500	35.5500	+2.805%	7	2,922	+8.214%
2026-04-22	34.5800	34.5800	34.5800	34.5800	+0.993%	10	2,922	+11.249%
2026-04-20	34.2400	34.2400	34.2400	34.2400	-1.098%	1	2,916	+12.354%
2026-04-15	34.6200	34.6200	34.6200	34.6200	-5.280%	2	2,916	+11.121%
2026-04-14	36.5500	36.5500	36.5500	36.5500	-1.747%	1	2,916	+5.253%
2026-04-13	37.2000	37.2000	37.2000	37.2000	+1.224%	1	2,915	+3.414%
2026-04-10	36.7500	36.7500	36.7500	36.7500	+1.073%	14	2,916	+4.680%
2026-04-09	36.3600	36.3600	36.3600	36.3600	+0.442%	1	2,916	+5.803%
2026-04-02	36.4100	36.4200	36.2000	36.2000	+2.695%	13	3,066	+6.271%
2026-04-01	34.0000	35.2500	34.0000	35.2500	+27.486%	60	3,066	+9.135%
2026-03-31	28.3400	28.3400	27.6500	27.6500	-3.322%	54	3,096	+39.132%
2026-03-30	28.7900	28.7900	28.4500	28.6000	+4.570%	51	3,097	+34.510%
2026-03-23	27.3500	27.3500	27.3500	27.3500	+2.319%	25	3,098	+40.658%
2026-03-18	26.7300	26.7300	26.7300	26.7300	-1.073%	4	3,098	+43.921%
2026-03-13	27.0200	27.0200	27.0200	27.0200	+1.924%	4	3,102	+42.376%
2026-03-12	25.8000	26.8000	25.8000	26.5100	+12.809%	23	3,106	+45.115%
2026-03-11	23.5000	23.5000	23.5000	23.5000	-6.561%	7	3,099	+63.702%
2026-03-10	25.1500	25.1500	25.1500	25.1500	+3.498%	2	3,099	+52.962%
2026-03-06	23.7000	24.3000	23.7000	24.3000	+3.669%	2	3,099	+58.313%
2026-03-05	23.1500	23.5700	23.1500	23.4400	+6.304%	18	3,099	+64.121%
2026-03-03	22.5000	22.5000	22.0500	22.0500	+6.010%	601	3,086	+74.467%
2026-03-02	21.7400	21.7400	20.7400	20.8000	+6.014%	12	3,087	+84.952%
2026-02-23	19.8900	20.5400	19.6200	19.6200	+1.763%	14	3,081	+96.075%
2026-02-20	18.7100	19.2800	18.7100	19.2800	+3.157%	3	3,080	+99.533%
2026-02-17	18.6900	18.6900	18.6900	18.6900	-5.986%	1	3,078	+105.832%
2026-02-13	19.8800	19.8800	19.8800	19.8800	-1.193%	1	3,078	+93.511%
2026-02-05	20.1200	20.1200	20.1200	20.1200	+3.605%	1	3,078	+91.203%
2026-02-04	19.6400	19.6400	19.4200	19.4200	-6.679%	3	3,077	+98.095%
2026-01-30	20.8100	20.8100	20.8100	20.8100	+7.434%	2	3,078	+84.863%
2026-01-27	19.3700	19.3700	19.3700	19.3700	+6.137%	4	3,076	+98.606%
2026-01-26	18.2500	18.2500	18.2500	18.2500	+2.817%	1	3,072	+110.795%
2026-01-13	17.4400	17.7500	17.4400	17.7500	-1.059%	12	3,073	+116.732%
2026-01-12	17.9400	17.9400	17.9400	17.9400	-7.047%	1	3,081	+114.437%
2026-01-07	19.3500	19.3500	19.3000	19.3000	+2.279%	8	3,080	+99.326%
2026-01-06	19.3000	19.5000	18.8700	18.8700	+1.180%	24	3,079	+103.869%
2026-01-05	18.6500	18.6500	18.6500	18.6500	-5.808%	12	3,099	+106.273%
2026-01-02	19.7200	19.8000	19.7200	19.8000	+2.062%	208	3,099	+94.293%
2025-12-31	19.4000	19.4000	19.4000	19.4000	-6.954%	5	3,102	+98.299%
2025-12-29	20.8500	20.8500	20.8500	20.8500	-1.418%	3	3,102	+84.508%
2025-12-26	21.4500	21.4500	21.1500	21.1500	-1.168%	21	3,100	+81.891%
2025-12-24	21.4000	21.4000	21.4000	21.4000	-9.322%	10	3,099	+79.766%
2025-12-23	23.6700	23.6700	23.6000	23.6000	+2.342%	23	3,099	+63.008%
2025-12-22	22.7500	23.1500	22.7500	23.0600	+1.363%	5	3,097	+66.826%
2025-12-19	21.4200	22.7500	21.4200	22.7500	+27.166%	38	3,097	+69.099%
2025-12-18	17.9000	17.9000	17.8500	17.8900	+2.521%	3	3,065	+115.036%
2025-12-17	17.7500	17.7500	17.4500	17.4500	+0.751%	230	3,064	+120.458%
2025-12-16	17.3200	17.3200	17.3200	17.3200	+6.258%	2	2,838	+122.113%
2025-12-12	16.5000	16.5000	16.3000	16.3000	-15.325%	4	2,836	+136.012%
2025-12-08	19.2500	19.2500	19.2500	19.2500	+2.285%	10	2,840	+99.844%
2025-12-02	18.6000	18.8200	18.6000	18.8200	-9.693%	8	2,830	+104.410%
2025-11-24	20.8400	20.8400	20.8400	20.8400	+7.257%	1	2,828	+84.597%
2025-11-14	19.4300	19.4300	19.4300	19.4300	-4.988%	1	2,827	+97.993%
2025-11-11	20.4500	20.4500	20.4500	20.4500	-5.543%	1,900	3,598	+88.117%
2025-11-04	21.6500	21.6700	21.6500	21.6500	+5.199%	6	3,598	+77.691%
2025-11-03	20.2600	20.8700	20.2600	20.5800	+5.322%	505	3,598	+86.929%
2025-10-31	19.5400	19.5400	19.5400	19.5400	+2.842%	1	3,598	+96.878%
2025-10-30	19.0800	19.0800	18.2600	19.0000	+1.064%	3	3,598	+102.474%
2025-10-29	18.0700	18.8000	18.0700	18.8000	+16.481%	5	3,598	+104.628%
2025-10-28	16.1400	16.1400	16.1400	16.1400	-0.247%	1	3,598	+138.352%
2025-10-24	16.1800	16.1800	16.1800	16.1800	-9.356%	1	3,598	+137.763%
2025-10-10	17.8500	17.8500	17.8500	17.8500	+10.595%	1	3,598	+115.518%
2025-10-09	16.1400	16.1400	16.1400	16.1400	+1.191%	1	3,598	+138.352%
2025-10-08	15.9500	15.9500	15.9500	15.9500	-0.313%	5	3,598	+141.191%
2025-10-07	15.4400	16.0000	15.4400	16.0000	+8.475%	2	3,593	+140.438%
2025-10-06	14.5700	14.7900	14.5700	14.7500	+3.873%	4	3,593	+160.814%
2025-10-03	13.9500	14.2000	13.9500	14.2000	+8.149%	99	3,602	+170.915%
2025-10-02	13.1300	13.1300	13.1300	13.1300	-3.739%	3	3,627	+192.993%
2025-10-01	13.8000	13.9200	13.6400	13.6400	-16.062%	20	3,630	+182.038%
2025-09-30	16.9400	16.9400	16.1500	16.2500	+1.626%	3	3,627	+136.738%
2025-09-29	16.4200	17.4300	15.9900	15.9900	-1.052%	13	3,627	+140.588%
2025-09-26	16.0500	16.1600	16.0500	16.1600	-0.062%	2	3,626	+138.057%
2025-09-25	15.7500	16.1700	15.7500	16.1700	+10.753%	7	3,625	+137.910%
2025-09-23	15.8600	15.8600	14.6000	14.6000	-2.990%	2	3,625	+163.493%
2025-09-19	15.0500	15.0500	15.0500	15.0500	+2.730%	3	3,624	+155.615%
2025-09-17	14.6500	14.6500	14.6500	14.6500	+2.519%	1	3,624	+162.594%
2025-09-15	14.2900	14.2900	14.2900	14.2900	+5.461%	1	3,625	+169.209%
2025-09-10	13.5500	13.5500	13.5500	13.5500	-1.095%	2	3,625	+183.911%
2025-09-08	13.7000	13.7000	13.7000	13.7000	-0.364%	5	3,627	+180.803%
2025-09-05	13.4000	13.7500	13.4000	13.7500	+5.364%	19	3,628	+179.782%
2025-09-04	13.0000	13.0500	13.0000	13.0500	-1.732%	3	3,619	+194.789%
2025-09-03	13.2800	13.2800	13.2800	13.2800	+3.106%	1	3,619	+189.684%
2025-09-02	12.8800	12.8800	12.8800	12.8800	+14.286%	1	3,619	+198.680%
2025-08-25	11.2700	11.2700	11.2700	11.2700	-3.262%	1	3,619	+241.349%
2025-08-22	11.7000	12.6100	11.6500	11.6500	-4.898%	11	3,619	+230.215%
2025-08-20	12.2500	12.2500	12.2500	12.2500	-1.210%	1	3,613	+214.041%
2025-08-19	12.4000	12.4000	12.4000	12.4000	+2.905%	1	3,614	+210.242%
2025-08-18	12.1400	12.1400	12.0500	12.0500	-3.600%	24	3,614	+219.253%
2025-08-15	12.6400	12.6400	12.5000	12.5000	-0.794%	2	3,594	+207.760%
2025-08-14	12.8500	12.8500	12.6000	12.6000	-4.183%	38	3,593	+205.317%
2025-08-12	13.2400	13.2400	13.1500	13.1500	-5.054%	6	3,595	+192.548%
2025-08-11	13.9900	13.9900	13.8500	13.8500	-0.216%	4	3,597	+177.762%
2025-08-08	13.9400	13.9400	13.8800	13.8800	+1.909%	2	3,598	+177.161%
2025-08-07	13.6900	13.6900	13.6200	13.6200	+5.174%	4	3,598	+182.452%
2025-08-06	13.1400	13.1400	12.9000	12.9500	-3.358%	8	3,600	+197.066%
2025-08-05	13.4400	13.4400	13.3500	13.4000	-1.107%	4	3,597	+187.090%
2025-08-04	13.5900	13.6400	13.5000	13.5500	-1.455%	10	3,597	+183.911%
2025-08-01	13.7900	13.7900	13.7500	13.7500	+3.774%	2	3,598	+179.782%
2025-07-31	13.2800	13.3400	13.2500	13.2500	+4.743%	6	3,599	+190.340%
2025-07-30	12.5400	12.6500	12.3800	12.6500	+10.000%	9	3,597	+204.111%
2025-07-28	11.5000	11.5000	11.4500	11.5000	-11.197%	56	3,595	+234.522%
2025-07-25	13.0900	13.0900	12.9500	12.9500	+2.615%	6	3,584	+197.066%
2025-07-24	12.3500	12.6900	12.3500	12.6200	+0.159%	26	3,584	+204.834%
2025-07-23	12.6700	12.6700	12.6000	12.6000	-6.667%	4	3,562	+205.317%
2025-07-22	13.5700	13.5700	13.5000	13.5000	-1.026%	2	3,560	+184.963%
2025-07-21	13.8700	14.2300	13.6400	13.6400	-6.575%	13	3,559	+182.038%
2025-07-18	14.5500	14.7400	14.5500	14.6000	-2.990%	4	3,567	+163.493%
2025-07-16	15.1700	15.1900	15.0500	15.0500	+1.007%	7	3,567	+155.615%
2025-07-14	14.9000	14.9000	13.9900	14.9000	+9.963%	4	3,565	+158.188%
2025-07-10	14.0000	14.7000	13.1900	13.5500	-4.510%	7	3,567	+183.911%
2025-07-09	14.1700	14.1900	14.1200	14.1900	+0.496%	34	3,566	+171.106%
2025-07-08	14.0200	14.8500	13.8500	14.1200	+7.786%	5	3,569	+172.450%
2025-07-07	13.1300	13.2400	13.1000	13.1000	-1.132%	14	3,569	+193.664%
2025-07-03	13.1200	13.3900	13.1100	13.2500	+1.145%	11	3,570	+190.340%
2025-07-02	13.3400	13.4400	13.0000	13.1000	-8.392%	10	3,570	+193.664%
2025-07-01	14.4400	14.4400	14.3000	14.3000	+1.779%	2	3,566	+169.021%
2025-06-27	14.0000	14.0900	13.9400	14.0500	-35.402%	11	3,565	+173.808%
2025-06-25	21.7500	21.7500	21.7500	21.7500	-5.105%	2	3,566	+76.874%
2025-06-18	22.1700	23.0400	22.1700	22.9200	+1.641%	9	3,566	+67.845%
2025-06-17	22.6900	22.6900	22.5000	22.5500	+4.689%	10	3,566	+70.599%
2025-06-13	21.6400	21.6900	21.5100	21.5400	+2.328%	20	3,562	+78.598%
2025-06-12	21.2400	21.2400	21.0200	21.0500	+1.202%	18	3,558	+82.755%
2025-06-11	19.8000	20.8900	19.8000	20.8000	+2.716%	5	3,550	+84.952%
2025-06-10	20.4900	20.4900	20.2500	20.2500	-3.341%	5	3,549	+89.975%
2025-06-06	21.0400	21.0400	20.9500	20.9500	+0.964%	4	3,547	+83.628%
2025-06-05	20.8400	20.8400	20.7500	20.7500	-0.718%	4	3,546	+85.398%
2025-06-04	20.9400	20.9500	20.8500	20.9000	-4.914%	4	3,545	+84.067%
2025-06-02	22.0400	22.0400	21.9800	21.9800	+2.233%	2	3,545	+75.023%
2025-05-27	21.5000	21.5000	21.5000	21.5000	+2.625%	1	3,545	+78.930%
2025-05-20	21.0000	21.0200	20.9500	20.9500	0.000%	8	3,545	+83.628%
2025-05-16	20.9500	20.9500	20.9500	20.9500	-1.735%	10	3,545	+83.628%
2025-05-12	20.9400	21.3200	20.9400	21.3200	-15.864%	2	3,545	+80.441%
2025-04-28	25.3400	25.3400	25.3400	25.3400	-7.009%	1	3,545	+51.815%
2025-04-21	27.2500	27.2500	27.2500	27.2500	-0.256%	5	3,545	+41.174%
2025-04-17	27.3200	27.3200	27.3200	27.3200	-0.474%	1	3,540	+40.813%
2025-04-16	27.4500	27.4500	27.4500	27.4500	+2.809%	20	3,540	+40.146%
2025-04-14	26.7000	26.7000	26.7000	26.7000	-8.843%	1	3,540	+44.082%
2025-04-10	29.2900	29.2900	29.2900	29.2900	+6.898%	1	3,540	+31.342%
2025-04-07	27.4000	27.4000	27.4000	27.4000	-3.180%	1	3,541	+40.401%
2025-04-04	28.6200	28.6800	28.3000	28.3000	+11.198%	40	3,541	+35.936%
2025-04-03	25.2700	25.4500	24.4500	25.4500	+33.596%	5	3,541	+51.159%
2025-04-02	19.0500	19.0500	19.0500	19.0500	-4.750%	1	3,542	+101.942%
2025-03-28	19.5000	20.1400	19.5000	20.0000	+9.589%	14	3,542	+92.350%
2025-03-27	17.9000	18.4200	17.8100	18.2500	+1.389%	72	3,538	+110.795%
2025-03-26	18.0000	18.0000	18.0000	18.0000	+2.564%	2	3,500	+113.722%
2025-03-25	17.6700	17.6700	17.4500	17.5500	-2.824%	4	3,500	+119.202%
2025-03-21	18.3500	18.3500	18.0600	18.0600	+22.027%	32	3,500	+113.012%
2025-03-19	14.8000	14.8000	14.8000	14.8000	-5.672%	10	3,499	+159.932%
2025-03-14	15.6900	15.6900	15.6900	15.6900	+1.226%	2	3,499	+145.188%
2025-03-13	15.5000	15.5000	15.5000	15.5000	+11.111%	45	3,498	+148.194%
2025-03-10	12.5300	13.9500	12.5300	13.9500	+8.984%	131	3,498	+175.771%
2025-03-07	13.0500	13.0500	12.8000	12.8000	+1.749%	62	3,514	+200.547%
2025-03-04	13.0800	13.1200	12.5500	12.5800	+0.159%	65	3,513	+205.803%
2025-02-28	12.2500	12.8500	12.2500	12.5600	+6.712%	2,400	3,508	+206.290%
2025-02-27	11.6500	11.9400	11.6000	11.7700	+3.246%	62	3,202	+226.848%
2025-02-26	11.2500	11.4000	11.1500	11.4000	+0.441%	18	3,202	+237.456%
2025-02-25	11.4500	11.5000	11.3500	11.3500	-2.575%	4	3,203	+238.943%
2025-02-24	11.7000	11.7000	11.6500	11.6500	-11.943%	2	3,206	+230.215%
2025-02-20	13.1500	13.2300	13.1500	13.2300	0.000%	22	3,207	+190.779%
2025-02-18	13.8500	13.8500	13.2200	13.2300	-18.384%	11	3,205	+190.779%
2025-02-10	16.2100	16.2100	16.2100	16.2100	-4.815%	25	3,201	+137.323%
2025-02-07	16.4100	17.0300	16.4100	17.0300	+13.156%	18	3,176	+125.895%
2025-02-06	14.6000	15.0500	14.6000	15.0500	+12.063%	2	3,167	+155.615%
2025-02-05	13.4300	13.4300	13.4300	13.4300	+10.992%	1	3,166	+186.448%
2025-01-31	12.0000	12.1000	12.0000	12.1000	+0.833%	24	3,167	+217.934%
2025-01-30	12.6200	12.6200	12.0000	12.0000	-6.615%	9	3,173	+220.583%
2025-01-29	13.7000	13.7000	12.8500	12.8500	-5.376%	24	3,173	+199.377%
2025-01-28	13.5800	13.5800	13.5800	13.5800	+1.723%	1	3,177	+183.284%
2025-01-27	13.3500	13.3500	13.3500	13.3500	-3.261%	21	3,176	+188.165%
2025-01-23	14.2500	14.2500	13.8000	13.8000	+0.951%	2,516	3,176	+178.768%
2025-01-22	13.6700	13.6800	13.6700	13.6700	-2.635%	3	1,234	+181.419%
2025-01-21	14.0400	14.0400	14.0400	14.0400	-7.020%	2	729	+174.003%
2025-01-08	15.0000	15.1100	15.0000	15.1000	+1.342%	500	729	+154.768%
2025-01-07	14.9000	14.9000	14.9000	14.9000	+5.078%	10	729	+158.188%
2025-01-06	14.1800	14.1800	14.1800	14.1800	+0.925%	3	718	+171.298%
2025-01-03	14.1500	14.2000	14.0500	14.0500	-0.355%	20	718	+173.808%
2025-01-02	14.1000	14.1000	14.1000	14.1000	+7.062%	1	708	+172.837%
2024-12-30	13.0500	13.1700	13.0500	13.1700	+3.701%	501	707	+192.103%
2024-12-27	12.6600	12.7000	12.6600	12.7000	+0.395%	4	222	+202.913%
2024-12-24	12.7200	12.7200	12.6500	12.6500	-1.172%	11	221	+204.111%
2024-12-20	13.3400	13.3400	12.8000	12.8000	-3.687%	3	221	+200.547%
2024-12-19	13.2900	13.2900	13.2900	13.2900	+4.235%	1	218	+189.466%
2024-12-18	12.7500	12.7500	12.7500	12.7500	+0.791%	1	218	+201.725%
2024-12-12	12.6500	12.6500	12.6500	12.6500	0.000%	2	217	+204.111%
2024-12-11	12.5500	12.6500	12.5500	12.6500	-0.784%	9	215	+204.111%
2024-12-09	12.6000	12.7500	12.5800	12.7500	+9.914%	21	207	+201.725%
2024-12-06	11.9900	11.9900	11.6000	11.6000	-6.452%	204	202	+231.638%
2024-12-05	12.4500	12.4500	12.4000	12.4000	-1.431%	5	101	+210.242%
2024-11-27	12.4500	12.5800	12.4500	12.5800	-1.333%	3	98	+205.803%
2024-11-26	12.7000	12.7500	12.7000	12.7500	+3.659%	6	98	+201.725%
2024-11-25	12.3000	12.3000	12.2500	12.3000	-6.818%	4	102	+212.764%
2024-11-22	12.9500	13.2000	12.9500	13.2000	-11.824%	4	102	+191.439%
2024-11-20	14.9800	14.9800	14.9700	14.9700	+4.031%	2	102	+156.981%
2024-11-19	14.2500	14.3900	14.1400	14.3900	+2.057%	7	100	+167.338%
2024-11-18	14.0500	14.1000	14.0300	14.1000	+9.728%	7	93	+172.837%
2024-11-15	13.0500	13.0500	12.8000	12.8500	-1.908%	12	98	+199.377%
2024-11-13	13.1000	13.1000	13.1000	13.1000	-4.727%	1	98	+193.664%
2024-11-06	13.7000	13.7500	13.7000	13.7500	+4.962%	19	97	+179.782%
2024-10-30	12.9500	13.1600	12.9400	13.1000	+7.377%	27	89	+193.664%
2024-10-25	11.9000	12.2000	11.9000	12.2000	+1.667%	10	62	+215.328%
2024-10-24	11.8500	12.0000	11.8000	12.0000	+3.896%	3	58	+220.583%
2024-10-23	11.2000	11.5500	11.2000	11.5500	+4.809%	2	55	+233.074%
2024-10-22	10.9800	11.0200	10.9700	11.0200	+6.783%	3	53	+249.093%
2024-10-17	10.3200	10.3200	10.3200	10.3200	-4.621%	1	52	+272.771%
2024-10-15	10.8200	10.8200	10.8200	10.8200	-0.825%	1	53	+255.545%
2024-10-14	10.9100	10.9100	10.9100	10.9100	-1.534%	2	52	+252.612%
2024-10-11	11.0800	11.0800	11.0800	11.0800	+4.038%	4	50	+247.202%
2024-10-10	10.8000	10.8000	10.6500	10.6500	-6.579%	4	48	+261.221%
2024-10-08	11.3500	11.4000	11.1500	11.4000	+1.243%	38	44	+237.456%
2024-10-07	11.2600	11.2600	11.2600	11.2600	+3.779%	2	27	+241.652%
2024-10-04	10.8000	10.9000	10.8000	10.8500	+1.307%	18	25	+254.562%
2024-10-02	10.9500	11.2500	10.5600	10.7100	+13.815%	19	16	+259.197%
2024-09-30	9.4100	9.4100	9.4100	9.4100	+1.730%	1	3	+308.820%
2024-09-27	9.2500	9.2500	9.2500	9.2500	-0.751%	2	2	+315.892%
2024-09-26	9.3200	9.3200	9.3200	9.3200	0.000%	1	1	+312.768%