Dark

NKE20270319P45
NKE Mar 19 2027 45.00 Put (NKE270319P00045000)
option OPRA

EOD

Oct 1, 2026

10.12-3.065%(-0.32)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.3300	10.3300	10.1200	10.1200	-3.065%	34	3,074	0.000%
2026-09-30	10.2300	10.4500	10.2300	10.4400	+1.854%	6	3,047	-3.065%
2026-09-29	10.2500	10.2500	10.2500	10.2500	+2.603%	3	3,047	-1.268%
2026-09-28	9.9900	9.9900	9.9900	9.9900	-3.571%	1	3,047	+1.301%
2026-09-25	10.4700	10.4700	10.3000	10.3600	+3.912%	8	3,047	-2.317%
2026-09-22	9.9700	9.9700	9.9700	9.9700	-1.773%	1	3,048	+1.505%
2026-09-21	10.4400	10.5100	10.1500	10.1500	+3.046%	21	3,049	-0.296%
2026-09-18	10.1100	10.1100	9.8500	9.8500	-2.668%	4	3,033	+2.741%
2026-09-17	10.1200	10.1200	10.1200	10.1200	+1.200%	1	3,032	0.000%
2026-09-16	10.0000	10.0000	10.0000	10.0000	+7.527%	1	3,032	+1.200%
2026-09-14	9.3000	9.3000	9.3000	9.3000	-2.413%	2	3,031	+8.817%
2026-09-11	9.7200	9.7200	9.5300	9.5300	+8.295%	2	3,030	+6.191%
2026-09-08	8.6000	8.8000	8.6000	8.8000	+2.924%	16	3,029	+15.000%
2026-09-04	8.6500	8.7000	8.5500	8.5500	-1.156%	26	3,050	+18.363%
2026-09-02	8.5000	8.6500	8.5000	8.6500	-0.575%	24	3,050	+16.994%
2026-09-01	8.6600	8.7000	8.6600	8.7000	+4.192%	33	3,050	+16.322%
2026-08-31	8.2200	8.3500	8.2200	8.3500	-1.066%	16	3,042	+21.198%
2026-08-28	8.3500	8.4400	8.3200	8.4400	-4.417%	20	3,032	+19.905%
2026-08-26	8.6000	8.8800	8.6000	8.8300	+6.771%	5	3,047	+14.609%
2026-08-25	8.2500	8.2700	8.2000	8.2700	+10.267%	5	3,047	+22.370%
2026-08-24	7.4500	7.5000	7.4500	7.5000	-6.832%	4	3,050	+34.933%
2026-08-20	8.1000	8.1000	8.0500	8.0500	+8.784%	2	3,049	+25.714%
2026-08-19	7.6500	7.6500	7.4000	7.4000	-13.753%	6	3,049	+36.757%
2026-08-17	7.9500	8.5800	7.9500	8.5800	+11.429%	14	3,049	+17.949%
2026-08-12	7.7000	7.7000	7.7000	7.7000	+1.316%	1	3,049	+31.429%
2026-08-11	7.4000	7.6000	7.4000	7.6000	+6.294%	91	3,049	+33.158%
2026-08-10	7.0500	7.1500	7.0000	7.1500	-4.027%	19	2,979	+41.538%
2026-08-07	7.4500	7.4500	7.4500	7.4500	+5.674%	1	2,979	+35.839%
2026-08-06	7.0500	7.0500	7.0500	7.0500	-2.624%	42	2,980	+43.546%
2026-08-05	7.3500	7.3500	7.2400	7.2400	+6.471%	2	2,956	+39.779%
2026-08-03	6.9500	7.0000	6.8000	6.8000	+5.426%	95	2,954	+48.824%
2026-07-29	6.8000	6.8000	6.3500	6.4500	-3.731%	106	2,934	+56.899%
2026-07-28	6.6500	6.7500	6.6500	6.7000	+9.477%	107	3,039	+51.045%
2026-07-16	6.0000	6.1200	6.0000	6.1200	-7.273%	2	3,144	+65.359%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+14.783%	4	3,146	+53.333%
2026-07-13	5.7500	5.7500	5.7500	5.7500	+0.174%	1	3,143	+76.000%
2026-07-10	6.2500	6.2500	5.7400	5.7400	-13.030%	13	3,144	+76.307%
2026-07-09	6.6000	6.6000	6.6000	6.6000	-2.222%	5	3,149	+53.333%
2026-07-08	6.7500	6.7500	6.7500	6.7500	-1.747%	11	3,149	+49.926%
2026-07-06	6.8700	6.8700	6.8700	6.8700	+10.806%	6	3,138	+47.307%
2026-07-02	6.2500	6.3000	6.1500	6.2000	-23.457%	119	3,212	+63.226%
2026-06-30	8.1000	8.1000	8.1000	8.1000	-0.978%	10	3,212	+24.938%
2026-06-26	8.1800	8.1800	8.1800	8.1800	+5.821%	1	3,212	+23.716%
2026-06-25	7.7600	7.7600	7.7300	7.7300	+2.384%	10	3,212	+30.918%
2026-06-24	7.5400	7.5500	7.3400	7.5500	+6.338%	110	3,208	+34.040%
2026-06-23	7.2000	7.2000	7.1000	7.1000	+2.899%	145	3,142	+42.535%
2026-06-22	6.8500	6.9000	6.8500	6.9000	+13.115%	44	3,183	+46.667%
2026-06-18	6.4000	6.4000	6.0000	6.1000	-7.576%	218	3,439	+65.902%
2026-06-17	6.0000	6.6000	6.0000	6.6000	+9.272%	109	3,439	+53.333%
2026-06-16	6.0400	6.0400	6.0400	6.0400	-4.882%	2	3,439	+67.550%
2026-06-12	6.3700	6.3700	6.1500	6.3500	-2.308%	106	3,543	+59.370%
2026-06-11	6.5000	6.7000	6.5000	6.5000	-5.109%	45	3,543	+55.692%
2026-06-10	6.7200	6.8500	6.7200	6.8500	+3.163%	14	3,546	+47.737%
2026-06-09	6.6000	6.8000	6.6000	6.6400	-9.041%	61	3,560	+52.410%
2026-06-08	7.1500	7.3000	7.1500	7.3000	-0.680%	46	3,574	+38.630%
2026-06-05	7.3500	7.3500	7.3500	7.3500	0.000%	41	3,537	+37.687%
2026-06-04	7.3000	7.3500	7.3000	7.3500	0.000%	188	3,496	+37.687%
2026-06-03	7.4000	7.4000	7.3000	7.3500	+1.240%	15	3,387	+37.687%
2026-06-02	6.9500	7.2600	6.7000	7.2600	+14.331%	16	3,375	+39.394%
2026-06-01	6.1100	6.5700	6.1100	6.3500	+7.627%	410	3,370	+59.370%
2026-05-29	5.9000	6.1500	5.9000	5.9000	-0.840%	10	3,150	+71.525%
2026-05-28	6.5000	6.5000	5.9000	5.9500	-8.462%	72	3,147	+70.084%
2026-05-27	6.4200	6.5000	6.4200	6.5000	-8.451%	10	3,145	+55.692%
2026-05-22	7.2800	7.2800	7.1000	7.1000	-7.432%	34	3,145	+42.535%
2026-05-21	7.6700	7.6700	7.6700	7.6700	+0.921%	5	3,128	+31.943%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-7.317%	1	3,128	+33.158%
2026-05-19	8.0500	8.2000	7.9000	8.2000	+0.613%	21	3,146	+23.415%
2026-05-18	8.4500	8.4500	8.1500	8.1500	-0.610%	115	3,146	+24.172%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-0.606%	8	3,146	+23.415%
2026-05-14	8.2500	8.2500	8.1500	8.2500	+1.227%	57	3,089	+22.667%
2026-05-13	8.2500	8.3000	8.1500	8.1500	+0.617%	573	2,669	+24.172%
2026-05-12	8.1000	8.1500	8.1000	8.1000	+3.713%	125	2,669	+24.938%
2026-05-11	7.7600	7.8100	7.7600	7.8100	+7.724%	3	2,669	+29.577%
2026-05-08	7.1000	7.2500	7.1000	7.2500	+3.276%	261	2,606	+39.586%
2026-05-07	7.1500	7.1500	7.0200	7.0200	-5.772%	37	2,550	+44.160%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-2.614%	500	2,519	+35.839%
2026-05-05	7.7500	7.7500	7.6500	7.6500	+0.658%	67	2,169	+32.288%
2026-05-04	7.2000	7.6500	7.2000	7.6000	+8.571%	270	2,104	+33.158%
2026-05-01	7.0000	7.0000	6.9900	7.0000	0.000%	105	1,807	+44.571%
2026-04-30	7.2000	7.2800	7.0000	7.0000	-0.709%	115	1,807	+44.571%
2026-04-29	7.0500	7.1000	6.9500	7.0500	+2.770%	354	1,731	+43.546%
2026-04-28	6.7700	6.8600	6.7700	6.8600	+1.630%	2	1,609	+47.522%
2026-04-27	6.5000	6.7500	6.5000	6.7500	-0.735%	113	1,607	+49.926%
2026-04-24	6.8000	6.8000	6.8000	6.8000	-1.449%	1	1,494	+48.824%
2026-04-23	6.6500	6.9000	6.6500	6.9000	+11.290%	645	1,493	+46.667%
2026-04-22	6.2000	6.2000	6.2000	6.2000	+3.853%	5	954	+63.226%
2026-04-21	5.9500	6.0000	5.9500	5.9700	-2.927%	27	949	+69.514%
2026-04-20	6.2200	6.3000	6.1500	6.1500	-1.600%	166	949	+64.553%
2026-04-17	5.9000	6.2500	5.9000	6.2500	-3.549%	5	904	+61.920%
2026-04-16	6.4000	6.4800	6.2500	6.4800	-1.069%	34	903	+56.173%
2026-04-15	6.5500	6.6200	6.4700	6.5500	-9.028%	76	884	+54.504%
2026-04-14	7.2400	7.2400	7.1700	7.2000	-5.882%	16	860	+40.556%
2026-04-13	7.6500	7.6500	7.6500	7.6500	+6.993%	48	844	+32.288%
2026-04-09	7.3500	7.3500	7.1500	7.1500	-6.536%	99	822	+41.538%
2026-04-08	7.5400	7.6500	7.5400	7.6500	-0.649%	3	822	+32.288%
2026-04-07	7.7500	7.7500	7.7000	7.7000	+10.791%	25	822	+31.429%
2026-04-06	7.0300	7.2000	6.9500	6.9500	-0.714%	19	822	+45.612%
2026-04-02	6.9500	7.6600	6.9500	7.0000	+3.704%	199	691	+44.571%
2026-04-01	6.2000	6.7800	6.1900	6.7500	+43.617%	307	691	+49.926%
2026-03-30	4.6200	4.7000	4.5000	4.7000	+2.174%	27	451	+115.319%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+12.195%	3	432	+120.000%
2026-03-25	3.9600	4.1000	3.9600	4.1000	-2.381%	8	432	+146.829%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+5.000%	1	429	+140.952%
2026-03-18	3.7500	4.0000	3.6500	4.0000	+14.286%	284	429	+153.000%
2026-03-17	3.4700	3.5000	3.4700	3.5000	+5.740%	2	243	+189.143%
2026-03-11	3.2500	3.3100	3.2500	3.3100	+3.438%	28	241	+205.740%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-5.882%	1	219	+216.250%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+6.250%	200	219	+197.647%
2026-03-06	3.1300	3.2000	3.0600	3.2000	+6.667%	10	29	+216.250%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+5.634%	1	26	+237.333%
2026-03-03	2.8400	2.8400	2.8400	2.8400	+7.985%	25	25	+256.338%
2026-03-02	2.6000	2.6300	2.6000	2.6300	0.000%	2	0	+284.791%