Dark

NKE20270617P40
NKE Jun 17 2027 40.00 Put (NKE270617P00040000)
option OPRA

EOD

Oct 1, 2026

7.10-4.826%(-0.36)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4300	7.4300	7.0900	7.1000	-4.826%	26	14,612	0.000%
2026-09-30	7.2200	7.4600	7.2200	7.4600	+4.923%	17	14,600	-4.826%
2026-09-29	7.1600	7.1600	7.1100	7.1100	+2.302%	13	14,615	-0.141%
2026-09-28	7.1000	7.1000	6.9400	6.9500	-5.184%	9	14,626	+2.158%
2026-09-25	7.4300	7.4300	7.2900	7.3300	+2.089%	18	14,631	-3.138%
2026-09-24	7.3500	7.3500	7.1800	7.1800	+0.560%	18	14,637	-1.114%
2026-09-23	7.1400	7.1600	7.1400	7.1400	+0.563%	12	14,635	-0.560%
2026-09-22	6.7700	7.1000	6.7700	7.1000	0.000%	3	14,623	0.000%
2026-09-21	7.4200	7.4500	7.1000	7.1000	-3.794%	12	14,624	0.000%
2026-09-18	6.9600	7.4000	6.9600	7.3800	+5.731%	12	14,614	-3.794%
2026-09-17	6.9700	7.1500	6.9700	6.9800	+0.432%	8	14,609	+1.719%
2026-09-16	6.9500	6.9500	6.9500	6.9500	+2.507%	4	14,601	+2.158%
2026-09-15	6.9000	6.9000	6.7800	6.7800	+4.308%	26	14,601	+4.720%
2026-09-14	6.6100	6.6100	6.5000	6.5000	-3.561%	28	14,603	+9.231%
2026-09-11	6.7600	6.8000	6.7000	6.7400	-2.601%	9	14,625	+5.341%
2026-09-10	6.7900	6.9200	6.6600	6.9200	+6.462%	5	14,621	+2.601%
2026-09-09	6.5500	6.7500	6.5000	6.5000	+5.691%	47	14,620	+9.231%
2026-09-08	5.9200	6.2500	5.9200	6.1500	+1.653%	154	14,624	+15.447%
2026-09-04	6.0500	6.0500	6.0500	6.0500	+1.340%	2	14,766	+17.355%
2026-09-03	5.9000	5.9900	5.8400	5.9700	-1.322%	9	14,766	+18.928%
2026-09-02	6.0000	6.0500	5.9300	6.0500	-2.419%	17	14,762	+17.355%
2026-09-01	6.0600	6.2500	6.0500	6.2000	+5.085%	56	14,745	+14.516%
2026-08-31	5.8600	5.9500	5.8600	5.9000	+3.509%	2,576	14,696	+20.339%
2026-08-28	6.0600	6.0600	5.7000	5.7000	-10.938%	345	12,105	+24.561%
2026-08-27	6.2800	6.4000	6.1500	6.4000	+2.729%	295	11,983	+10.938%
2026-08-26	6.0000	6.2500	5.9600	6.2300	+6.133%	30	12,064	+13.965%
2026-08-25	6.0000	6.0000	5.7400	5.8700	+13.981%	122	12,038	+20.954%
2026-08-24	5.2700	5.3500	5.1500	5.1500	-0.579%	15	11,931	+37.864%
2026-08-21	5.5500	5.5500	5.1600	5.1800	-6.498%	13	11,930	+37.066%
2026-08-20	5.6000	5.7700	5.5400	5.5400	+3.551%	66	11,924	+28.159%
2026-08-19	5.4200	5.4200	5.2000	5.3500	-5.310%	16	11,880	+32.710%
2026-08-18	5.9800	5.9800	5.5000	5.6500	-9.164%	28	11,865	+25.664%
2026-08-17	5.8000	6.3900	5.8000	6.2200	+15.185%	131	11,843	+14.148%
2026-08-14	5.4500	5.4500	5.3500	5.4000	+2.857%	34	11,771	+31.481%
2026-08-13	5.4500	5.4500	5.2500	5.2500	-5.063%	1,096	11,740	+35.238%
2026-08-12	5.3000	5.6000	5.3000	5.5300	+3.364%	34	10,647	+28.391%
2026-08-11	5.3500	5.5100	5.3000	5.3500	+4.902%	27	10,613	+32.710%
2026-08-10	5.3700	5.3700	5.1000	5.1000	-1.923%	8	10,590	+39.216%
2026-08-07	5.1500	5.2500	5.1500	5.2000	0.000%	35	10,588	+36.538%
2026-08-06	5.0500	5.2500	5.0500	5.2000	+0.971%	157	10,609	+36.538%
2026-08-05	5.2800	5.4000	5.1500	5.1500	-5.505%	113	10,535	+37.864%
2026-08-04	5.4000	5.4500	5.2500	5.4500	+10.101%	65	10,522	+30.275%
2026-08-03	4.9200	5.0500	4.9200	4.9500	-5.714%	194	10,466	+43.434%
2026-07-31	5.0000	5.3500	5.0000	5.2500	+0.962%	230	10,279	+35.238%
2026-07-30	5.2000	5.2000	5.2000	5.2000	+2.970%	3	10,161	+36.538%
2026-07-29	4.7700	5.0500	4.7700	5.0500	-2.885%	31	10,158	+40.594%
2026-07-27	5.3000	5.3000	5.2000	5.2000	0.000%	81	10,187	+36.538%
2026-07-24	5.5700	5.5700	5.2000	5.2000	-7.143%	36	10,183	+36.538%
2026-07-23	5.3500	5.6000	5.3500	5.6000	+6.667%	802	10,150	+26.786%
2026-07-22	5.0000	5.3000	5.0000	5.2500	+16.667%	8	9,348	+35.238%
2026-07-17	4.4500	4.5000	4.3500	4.5000	+2.273%	113	9,345	+57.778%
2026-07-16	4.3800	4.4000	4.3800	4.4000	-11.111%	4	9,393	+61.364%
2026-07-15	4.8900	4.9500	4.8900	4.9500	+3.774%	17	9,394	+43.434%
2026-07-14	4.8000	4.8500	4.7700	4.7700	+9.153%	17	9,393	+48.847%
2026-07-13	4.3700	4.3700	4.3700	4.3700	+0.460%	2	9,376	+62.471%
2026-07-10	4.6500	4.6500	4.3500	4.3500	-9.375%	12	9,374	+63.218%
2026-07-09	5.0000	5.0000	4.8000	4.8000	0.000%	6	9,384	+47.917%
2026-07-08	4.9500	4.9500	4.7500	4.8000	-3.030%	171	9,383	+47.917%
2026-07-07	4.9500	4.9500	4.9500	4.9500	+2.062%	1,000	9,381	+43.434%
2026-07-06	4.6200	4.8500	4.6200	4.8500	+5.664%	30	8,381	+46.392%
2026-07-02	4.5000	4.7000	4.5000	4.5900	-8.200%	7	8,387	+54.684%
2026-07-01	5.0500	5.3000	5.0000	5.0000	-13.043%	109	8,387	+42.000%
2026-06-30	5.8500	5.8500	5.6500	5.7500	+1.411%	386	8,377	+23.478%
2026-06-29	5.7500	5.7500	5.6700	5.6700	-3.898%	3	8,146	+25.220%
2026-06-26	6.0000	6.0000	5.9000	5.9000	+2.609%	11	8,144	+20.339%
2026-06-25	5.9500	5.9500	5.7500	5.7500	+4.545%	9	8,133	+23.478%
2026-06-24	5.4300	5.5000	5.2800	5.5000	+3.774%	23	8,126	+29.091%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+6.000%	10	8,103	+33.962%
2026-06-22	5.0500	5.0500	5.0000	5.0000	+8.696%	2	8,093	+42.000%
2026-06-18	4.6000	4.6000	4.6000	4.6000	+3.139%	10	8,103	+54.348%
2026-06-17	4.5600	4.6300	4.4600	4.4600	-3.043%	11	8,103	+59.193%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-0.433%	1	8,103	+54.348%
2026-06-12	4.6000	4.6200	4.6000	4.6200	-10.291%	5	8,106	+53.680%
2026-06-10	5.3000	5.3000	4.8500	5.1500	+7.292%	25	8,106	+37.864%
2026-06-09	5.3000	5.3000	4.7500	4.8000	-8.571%	11	8,096	+47.917%
2026-06-08	5.2600	5.3000	5.2500	5.2500	+2.941%	19	8,085	+35.238%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-5.556%	2	8,067	+39.216%
2026-06-04	5.2000	5.4000	4.9500	5.4000	-0.917%	231	8,065	+31.481%
2026-06-03	5.4500	5.5000	5.4500	5.4500	+13.779%	22	7,835	+30.275%
2026-06-01	4.7000	4.8500	4.7000	4.7900	+1.055%	32	7,817	+48.225%
2026-05-29	4.6000	4.7400	4.6000	4.7400	+1.935%	660	7,787	+49.789%
2026-05-28	5.0500	5.0500	4.6500	4.6500	-6.814%	3	7,133	+52.688%
2026-05-27	5.0500	5.0800	4.7500	4.9900	-8.440%	190	7,133	+42.285%
2026-05-22	5.4500	5.4500	5.4500	5.4500	-1.802%	819	6,955	+30.275%
2026-05-21	5.8000	5.8000	5.5500	5.5500	-3.310%	11	6,136	+27.928%
2026-05-20	5.7200	5.7400	5.7200	5.7400	-4.333%	3	6,136	+23.693%
2026-05-19	5.9500	6.0000	5.9500	6.0000	-1.639%	4	6,126	+18.333%
2026-05-18	6.1000	6.1000	6.1000	6.1000	-2.400%	1	6,126	+16.393%
2026-05-15	6.0400	6.2500	6.0400	6.2500	+2.965%	14	6,126	+13.600%
2026-05-14	6.0700	6.0700	6.0700	6.0700	-0.164%	10	6,113	+16.969%
2026-05-13	6.0800	6.0800	6.0800	6.0800	+2.185%	1	6,104	+16.776%
2026-05-12	5.9500	5.9500	5.9500	5.9500	+0.847%	1	6,104	+19.328%
2026-05-11	5.6900	5.9000	5.6900	5.9000	+11.321%	9	6,104	+20.339%
2026-05-07	5.3300	5.3300	5.3000	5.3000	-4.505%	510	6,095	+33.962%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-4.310%	1,000	5,585	+27.928%
2026-05-05	5.6800	5.8000	5.6800	5.8000	+3.571%	6	4,585	+22.414%
2026-05-04	5.0000	5.6000	5.0000	5.6000	+3.704%	16	4,589	+26.786%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+28.571%	1	4,574	+31.481%
2026-04-28	5.0100	5.0100	4.2000	4.2000	-17.808%	26	4,573	+69.048%
2026-04-24	5.0200	5.1100	5.0200	5.1100	-1.731%	4	4,547	+38.943%
2026-04-23	5.0800	5.2000	4.8000	5.2000	+8.333%	808	4,543	+36.538%
2026-04-22	4.8000	4.8000	4.8000	4.8000	+4.348%	1	3,736	+47.917%
2026-04-21	4.5500	4.6000	4.5500	4.6000	+0.437%	10	3,735	+54.348%
2026-04-20	4.6300	4.6700	4.5800	4.5800	-2.553%	7	3,735	+55.022%
2026-04-17	4.8000	4.8000	4.5200	4.7000	0.000%	12	3,732	+51.064%
2026-04-16	4.6500	4.7000	4.6000	4.7000	-1.053%	173	3,721	+51.064%
2026-04-15	4.8300	4.8300	4.7500	4.7500	-12.037%	751	3,390	+49.474%
2026-04-14	5.4000	5.4000	5.4000	5.4000	-6.736%	7	2,839	+31.481%
2026-04-13	5.7900	5.7900	5.7900	5.7900	+3.578%	1	2,832	+22.625%
2026-04-10	5.4000	5.5900	4.9500	5.5900	+5.472%	171	2,831	+27.013%
2026-04-09	5.5800	5.5800	5.0000	5.3000	-6.360%	13	2,697	+33.962%
2026-04-07	5.5700	5.8000	5.5700	5.6600	+10.980%	53	2,686	+25.442%
2026-04-06	5.3000	5.3000	5.1000	5.1000	-3.774%	29	2,635	+39.216%
2026-04-02	4.5500	5.4700	4.5500	5.3000	+4.950%	1,255	1,354	+33.962%
2026-04-01	4.5100	5.0500	4.5100	5.0500	+60.317%	82	1,354	+40.594%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+8.621%	1	1,272	+125.397%
2026-03-18	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,273	+144.828%
2026-03-13	2.7900	2.9000	2.7900	2.9000	+6.227%	18	1,272	+144.828%
2026-03-12	2.6900	2.7300	2.6900	2.7300	+8.765%	17	1,254	+160.073%
2026-03-10	2.5100	2.5100	2.5100	2.5100	-0.791%	5	1,237	+182.869%
2026-03-09	2.5300	2.5300	2.5300	2.5300	+10.000%	1	1,232	+180.632%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+20.419%	4	1,231	+208.696%
2026-02-27	1.7400	1.9100	1.7400	1.9100	+17.901%	6	1,227	+271.728%
2026-02-26	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,222	+338.272%
2026-02-25	1.6900	1.7000	1.6900	1.7000	+3.659%	6	1,217	+317.647%
2026-02-10	1.7300	1.7300	1.6400	1.6400	+2.500%	125	1,217	+332.927%
2026-02-04	1.6600	1.6600	1.6000	1.6000	-17.098%	751	1,094	+343.750%
2026-02-03	1.9300	1.9300	1.9300	1.9300	+6.630%	5	344	+267.876%
2026-01-29	1.8100	1.8100	1.8100	1.8100	+38.168%	11	339	+292.265%
2026-01-14	1.3100	1.3100	1.3100	1.3100	-30.319%	1	336	+441.985%
2025-12-31	3.1000	3.1000	1.7500	1.8800	-5.528%	9	334	+277.660%
2025-12-29	2.1000	2.1000	1.9900	1.9900	+5.851%	4	334	+256.784%
2025-12-24	1.8800	1.8800	1.8800	1.8800	-12.963%	1	334	+277.660%
2025-12-22	2.1200	2.1600	2.1200	2.1600	-3.571%	107	334	+228.704%
2025-12-19	1.9300	2.2400	1.9300	2.2400	+20.430%	209	227	+216.964%
2025-12-16	1.8600	1.8600	1.8600	1.8600	0.000%	20	20	+281.720%