Dark

NKE20270319P40
NKE Mar 19 2027 40.00 Put (NKE270319P00040000)
option OPRA

EOD

Oct 1, 2026

6.41-3.026%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.4100	6.4100	6.4100	6.4100	-3.026%	2	8,320	0.000%
2026-09-30	6.5800	6.6200	6.5800	6.6100	+1.692%	15	8,318	-3.026%
2026-09-29	6.2500	6.6000	6.2500	6.5000	+6.557%	61	8,315	-1.385%
2026-09-28	6.2000	6.2000	6.1000	6.1000	-6.442%	10	8,268	+5.082%
2026-09-25	6.9000	6.9000	6.5200	6.5200	+1.558%	8	8,258	-1.687%
2026-09-24	6.4700	6.5800	6.4200	6.4200	+1.102%	110	8,261	-0.156%
2026-09-22	6.3500	6.3500	6.3500	6.3500	0.000%	10	8,163	+0.945%
2026-09-21	6.6400	6.6500	6.3500	6.3500	-3.788%	3	8,153	+0.945%
2026-09-18	6.3500	6.6000	6.2700	6.6000	+5.263%	12	8,152	-2.879%
2026-09-17	6.4000	6.4800	6.2700	6.2700	-9.784%	8	8,144	+2.233%
2026-09-16	6.2200	6.9500	6.2200	6.9500	+12.278%	16	8,148	-7.770%
2026-09-15	6.2700	6.2700	6.1000	6.1900	+6.724%	148	8,133	+3.554%
2026-09-14	5.7300	5.8000	5.6500	5.8000	-4.132%	14	7,985	+10.517%
2026-09-11	6.0000	6.1700	6.0000	6.0500	-2.104%	10	7,974	+5.950%
2026-09-10	6.0000	6.1800	6.0000	6.1800	+3.344%	4	7,977	+3.722%
2026-09-09	5.8900	5.9800	5.8000	5.9800	+9.725%	16	7,975	+7.191%
2026-09-08	5.3500	5.4500	5.2000	5.4500	+6.863%	42	7,979	+17.615%
2026-09-04	5.2500	5.4000	5.1000	5.1000	+2.616%	19	7,988	+25.686%
2026-09-03	5.3000	5.4500	4.9600	4.9700	-5.333%	96	7,988	+28.974%
2026-09-02	5.2000	5.2500	5.1200	5.2500	-2.957%	2,560	7,991	+22.095%
2026-09-01	5.3500	5.4100	5.3000	5.4100	+6.078%	14	6,835	+18.484%
2026-08-31	5.1000	5.1500	5.1000	5.1000	+3.030%	14	6,826	+25.686%
2026-08-28	5.3500	5.3500	4.9500	4.9500	-10.971%	86	6,823	+29.495%
2026-08-27	5.5000	5.6100	5.4700	5.5600	+1.091%	53	6,802	+15.288%
2026-08-26	5.4500	5.6000	5.4500	5.5000	+8.911%	66	6,804	+16.545%
2026-08-25	5.1000	5.1000	4.9000	5.0500	+12.222%	45	6,780	+26.931%
2026-08-24	4.4500	4.5500	4.3000	4.5000	-3.017%	313	6,754	+42.444%
2026-08-21	4.7000	4.7000	4.5000	4.6400	+0.870%	62	6,462	+38.147%
2026-08-20	4.5000	4.9500	4.5000	4.6000	+1.322%	74	6,422	+39.348%
2026-08-19	4.5500	4.5500	4.5000	4.5400	-7.347%	14	6,415	+41.189%
2026-08-18	5.2500	5.2500	4.8400	4.9000	-9.259%	244	6,403	+30.816%
2026-08-17	4.7500	5.4300	4.7500	5.4000	+16.883%	83	6,343	+18.704%
2026-08-14	4.3000	4.6200	4.3000	4.6200	+5.000%	33	6,330	+38.745%
2026-08-13	4.6500	4.6500	4.4000	4.4000	-6.383%	138	6,308	+45.682%
2026-08-12	4.6500	4.7700	4.6500	4.7000	+4.444%	34	6,366	+36.383%
2026-08-11	4.6500	4.6900	4.5000	4.5000	+3.448%	73	6,332	+42.444%
2026-08-10	4.4000	4.4000	4.3500	4.3500	+1.399%	12	6,321	+47.356%
2026-08-06	4.2500	4.3000	4.2000	4.2900	-4.454%	212	6,321	+49.417%
2026-08-05	4.5500	4.5500	4.4600	4.4900	-3.441%	37	6,321	+42.762%
2026-08-04	4.5000	4.7200	4.4300	4.6500	+2.649%	63	6,326	+37.849%
2026-07-31	4.5000	4.5400	4.4700	4.5300	+11.029%	52	6,303	+41.501%
2026-07-28	4.1300	4.1300	4.0800	4.0800	-14.105%	64	6,277	+57.108%
2026-07-23	4.8200	4.9500	4.7500	4.7500	+9.195%	105	6,276	+34.947%
2026-07-22	3.9500	4.4100	3.9500	4.3500	+10.127%	147	6,202	+47.356%
2026-07-21	3.9500	3.9900	3.9500	3.9500	+5.333%	7	6,086	+62.278%
2026-07-17	3.5000	3.7500	3.5000	3.7500	-6.250%	2	6,084	+70.933%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+2.564%	7	6,084	+60.250%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+4.000%	9	6,077	+64.359%
2026-07-13	3.7000	3.7500	3.7000	3.7500	+3.878%	11	6,068	+70.933%
2026-07-10	3.8100	3.8100	3.4900	3.6100	-10.422%	127	6,058	+77.562%
2026-07-09	4.1000	4.1000	4.0300	4.0300	-6.279%	61	6,073	+59.057%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+7.500%	1	6,020	+49.070%
2026-07-07	3.9000	4.0000	3.9000	4.0000	-1.235%	5	6,019	+60.250%
2026-07-06	4.3500	4.3500	4.0500	4.0500	+5.195%	61	6,014	+58.272%
2026-07-02	3.8200	3.8500	3.5900	3.8500	-9.624%	26	6,025	+66.494%
2026-07-01	4.2700	5.3000	4.2000	4.2600	-14.800%	28	6,025	+50.469%
2026-06-30	5.1400	5.1400	5.0000	5.0000	+0.604%	23	6,019	+28.200%
2026-06-29	5.1000	5.1000	4.9500	4.9700	-0.600%	437	6,012	+28.974%
2026-06-26	5.1100	5.1100	5.0000	5.0000	-3.288%	1,017	5,978	+28.200%
2026-06-25	5.0000	5.2800	4.8100	5.1700	+9.302%	472	4,961	+23.985%
2026-06-24	4.7200	4.7300	4.7200	4.7300	+5.111%	11	4,506	+35.518%
2026-06-23	4.3500	4.5000	4.3500	4.5000	+5.882%	39	4,496	+42.444%
2026-06-22	4.2200	4.2500	4.2200	4.2500	+10.390%	8	4,464	+50.824%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-6.098%	1	4,454	+66.494%
2026-06-17	3.7000	4.1000	3.7000	4.1000	+7.330%	494	4,454	+56.341%
2026-06-16	3.8000	3.8200	3.8000	3.8200	-7.506%	11	4,454	+67.801%
2026-06-12	4.0700	4.1700	3.9900	4.1300	+1.975%	365	4,384	+55.206%
2026-06-11	4.0000	4.1000	4.0000	4.0500	-4.481%	15	4,384	+58.272%
2026-06-10	4.2600	4.2600	4.2400	4.2400	+0.952%	3	4,399	+51.179%
2026-06-09	4.2400	4.2400	4.2000	4.2000	-9.677%	3	4,402	+52.619%
2026-06-08	4.6500	4.6500	4.6500	4.6500	-1.691%	14	4,403	+37.849%
2026-06-03	4.7500	4.7500	4.7300	4.7300	+5.111%	54	4,389	+35.518%
2026-06-02	4.4000	4.5700	4.3500	4.5000	+15.385%	79	4,335	+42.444%
2026-05-29	3.8500	3.9000	3.8500	3.9000	+3.175%	11	4,280	+64.359%
2026-05-28	3.8000	3.8000	3.7800	3.7800	-12.093%	2	4,271	+69.577%
2026-05-27	4.3500	4.3500	4.2500	4.3000	-10.417%	6	4,273	+49.070%
2026-05-26	4.9300	4.9300	4.8000	4.8000	-9.434%	3	4,277	+33.542%
2026-05-21	5.1500	5.3000	5.1500	5.3000	+5.159%	3	4,274	+20.943%
2026-05-20	5.5000	5.5000	4.7500	5.0400	-2.703%	5	4,274	+27.183%
2026-05-19	5.3100	5.3100	5.1800	5.1800	-3.538%	11	4,267	+23.745%
2026-05-14	5.3700	5.3700	5.3700	5.3700	-0.556%	2	4,267	+19.367%
2026-05-13	5.4300	5.5000	5.4000	5.4000	+1.313%	3	4,264	+18.704%
2026-05-12	5.8900	5.8900	5.3300	5.3300	0.000%	26	4,264	+20.263%
2026-05-11	4.8000	5.3300	4.8000	5.3300	+15.870%	32	4,264	+20.263%
2026-05-07	4.6500	4.6500	4.6000	4.6000	-7.071%	23	4,253	+39.348%
2026-05-06	4.9800	4.9800	4.9500	4.9500	+1.020%	4	4,231	+29.495%
2026-05-05	5.1700	5.1700	4.9000	4.9000	-2.000%	5	4,229	+30.816%
2026-05-04	4.7500	5.0000	4.7500	5.0000	+7.527%	19	4,230	+28.200%
2026-05-01	4.5000	4.6500	4.5000	4.6500	+1.087%	2	4,219	+37.849%
2026-04-30	4.8500	4.8500	4.5900	4.6000	+2.222%	71	4,219	+39.348%
2026-04-29	4.5900	4.5900	4.5000	4.5000	+1.124%	538	4,219	+42.444%
2026-04-24	4.5000	4.5000	4.4500	4.4500	0.000%	86	3,681	+44.045%
2026-04-23	4.1000	4.4500	4.1000	4.4500	+8.537%	22	3,595	+44.045%
2026-04-22	3.9000	4.1000	3.9000	4.1000	+4.859%	21	3,579	+56.341%
2026-04-21	3.8100	4.0000	3.8100	3.9100	0.000%	15	3,543	+63.939%
2026-04-20	4.0400	4.0400	3.9100	3.9100	-2.250%	8	3,543	+63.939%
2026-04-17	3.9500	4.0500	3.9500	4.0000	-3.846%	7	3,537	+60.250%
2026-04-16	4.1700	4.2000	3.9900	4.1600	-3.704%	20	3,539	+54.087%
2026-04-15	4.5000	4.5000	4.2500	4.3200	-9.053%	18	3,519	+48.380%
2026-04-14	4.7500	4.7500	4.7500	4.7500	-6.680%	5	3,503	+34.947%
2026-04-13	5.3000	5.3000	5.0500	5.0900	+0.792%	29	3,503	+25.933%
2026-04-10	4.7500	5.0500	4.7500	5.0500	+7.906%	36	3,491	+26.931%
2026-04-09	5.0000	5.0000	4.6800	4.6800	-5.263%	22	3,455	+36.966%
2026-04-08	4.8000	5.0000	4.8000	4.9400	-5.182%	3	3,445	+29.757%
2026-04-07	4.8700	5.2500	4.8700	5.2100	+13.261%	19	3,443	+23.033%
2026-04-06	4.7000	4.7300	4.6000	4.6000	-1.075%	25	3,452	+39.348%
2026-04-02	4.7500	4.8900	4.5200	4.6500	+4.494%	3,046	897	+37.849%
2026-04-01	3.9900	4.4500	3.9900	4.4500	+64.207%	177	897	+44.045%
2026-03-31	2.7900	2.7900	2.7100	2.7100	-9.667%	124	770	+136.531%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+19.522%	1	649	+113.667%
2026-03-24	2.5100	2.5100	2.5100	2.5100	-5.283%	1	649	+155.378%
2026-03-23	2.6200	2.6500	2.6200	2.6500	-1.487%	48	649	+141.887%
2026-03-20	2.4900	2.7000	2.4900	2.6900	+5.078%	163	602	+138.290%
2026-03-19	2.5600	2.5600	2.5600	2.5600	+6.224%	3	471	+150.391%
2026-03-18	2.2000	2.4100	2.2000	2.4100	+10.046%	54	468	+165.975%
2026-03-17	2.2000	2.2000	2.1900	2.1900	-4.783%	69	425	+192.694%
2026-03-16	2.2200	2.3100	2.2200	2.3000	-3.766%	221	379	+178.696%
2026-03-13	2.3800	2.3900	2.3800	2.3900	+20.707%	119	284	+168.201%
2026-03-06	1.8600	1.9800	1.8500	1.9800	0.000%	207	207	+223.737%