Dark

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

EOD

Aug 17, 2026

6.22+15.185%(+0.82)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.8000	6.3900	5.8000	6.2200	+15.185%	131	11,843	0.000%
2026-08-14	5.4500	5.4500	5.3500	5.4000	+2.857%	34	11,771	+15.185%
2026-08-13	5.4500	5.4500	5.2500	5.2500	-5.063%	1,096	11,740	+18.476%
2026-08-12	5.3000	5.6000	5.3000	5.5300	+3.364%	34	10,647	+12.477%
2026-08-11	5.3500	5.5100	5.3000	5.3500	+4.902%	27	10,613	+16.262%
2026-08-10	5.3700	5.3700	5.1000	5.1000	-1.923%	8	10,590	+21.961%
2026-08-07	5.1500	5.2500	5.1500	5.2000	0.000%	35	10,588	+19.615%
2026-08-06	5.0500	5.2500	5.0500	5.2000	+0.971%	157	10,609	+19.615%
2026-08-05	5.2800	5.4000	5.1500	5.1500	-5.505%	113	10,535	+20.777%
2026-08-04	5.4000	5.4500	5.2500	5.4500	+10.101%	65	10,522	+14.128%
2026-08-03	4.9200	5.0500	4.9200	4.9500	-5.714%	194	10,466	+25.657%
2026-07-31	5.0000	5.3500	5.0000	5.2500	+0.962%	230	10,279	+18.476%
2026-07-30	5.2000	5.2000	5.2000	5.2000	+2.970%	3	10,161	+19.615%
2026-07-29	4.7700	5.0500	4.7700	5.0500	-2.885%	31	10,158	+23.168%
2026-07-27	5.3000	5.3000	5.2000	5.2000	0.000%	81	10,187	+19.615%
2026-07-24	5.5700	5.5700	5.2000	5.2000	-7.143%	36	10,183	+19.615%
2026-07-23	5.3500	5.6000	5.3500	5.6000	+6.667%	802	10,150	+11.071%
2026-07-22	5.0000	5.3000	5.0000	5.2500	+16.667%	8	9,348	+18.476%
2026-07-17	4.4500	4.5000	4.3500	4.5000	+2.273%	113	9,345	+38.222%
2026-07-16	4.3800	4.4000	4.3800	4.4000	-11.111%	4	9,393	+41.364%
2026-07-15	4.8900	4.9500	4.8900	4.9500	+3.774%	17	9,394	+25.657%
2026-07-14	4.8000	4.8500	4.7700	4.7700	+9.153%	17	9,393	+30.398%
2026-07-13	4.3700	4.3700	4.3700	4.3700	+0.460%	2	9,376	+42.334%
2026-07-10	4.6500	4.6500	4.3500	4.3500	-9.375%	12	9,374	+42.989%
2026-07-09	5.0000	5.0000	4.8000	4.8000	0.000%	6	9,384	+29.583%
2026-07-08	4.9500	4.9500	4.7500	4.8000	-3.030%	171	9,383	+29.583%
2026-07-07	4.9500	4.9500	4.9500	4.9500	+2.062%	1,000	9,381	+25.657%
2026-07-06	4.6200	4.8500	4.6200	4.8500	+5.664%	30	8,381	+28.247%
2026-07-02	4.5000	4.7000	4.5000	4.5900	-8.200%	7	8,387	+35.512%
2026-07-01	5.0500	5.3000	5.0000	5.0000	-13.043%	109	8,387	+24.400%
2026-06-30	5.8500	5.8500	5.6500	5.7500	+1.411%	386	8,377	+8.174%
2026-06-29	5.7500	5.7500	5.6700	5.6700	-3.898%	3	8,146	+9.700%
2026-06-26	6.0000	6.0000	5.9000	5.9000	+2.609%	11	8,144	+5.424%
2026-06-25	5.9500	5.9500	5.7500	5.7500	+4.545%	9	8,133	+8.174%
2026-06-24	5.4300	5.5000	5.2800	5.5000	+3.774%	23	8,126	+13.091%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+6.000%	10	8,103	+17.358%
2026-06-22	5.0500	5.0500	5.0000	5.0000	+8.696%	2	8,093	+24.400%
2026-06-18	4.6000	4.6000	4.6000	4.6000	+3.139%	10	8,103	+35.217%
2026-06-17	4.5600	4.6300	4.4600	4.4600	-3.043%	11	8,103	+39.462%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-0.433%	1	8,103	+35.217%
2026-06-12	4.6000	4.6200	4.6000	4.6200	-10.291%	5	8,106	+34.632%
2026-06-10	5.3000	5.3000	4.8500	5.1500	+7.292%	25	8,106	+20.777%
2026-06-09	5.3000	5.3000	4.7500	4.8000	-8.571%	11	8,096	+29.583%
2026-06-08	5.2600	5.3000	5.2500	5.2500	+2.941%	19	8,085	+18.476%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-5.556%	2	8,067	+21.961%
2026-06-04	5.2000	5.4000	4.9500	5.4000	-0.917%	231	8,065	+15.185%
2026-06-03	5.4500	5.5000	5.4500	5.4500	+13.779%	22	7,835	+14.128%
2026-06-01	4.7000	4.8500	4.7000	4.7900	+1.055%	32	7,817	+29.854%
2026-05-29	4.6000	4.7400	4.6000	4.7400	+1.935%	660	7,787	+31.224%
2026-05-28	5.0500	5.0500	4.6500	4.6500	-6.814%	3	7,133	+33.763%
2026-05-27	5.0500	5.0800	4.7500	4.9900	-8.440%	190	7,133	+24.649%
2026-05-22	5.4500	5.4500	5.4500	5.4500	-1.802%	819	6,955	+14.128%
2026-05-21	5.8000	5.8000	5.5500	5.5500	-3.310%	11	6,136	+12.072%
2026-05-20	5.7200	5.7400	5.7200	5.7400	-4.333%	3	6,136	+8.362%
2026-05-19	5.9500	6.0000	5.9500	6.0000	-1.639%	4	6,126	+3.667%
2026-05-18	6.1000	6.1000	6.1000	6.1000	-2.400%	1	6,126	+1.967%
2026-05-15	6.0400	6.2500	6.0400	6.2500	+2.965%	14	6,126	-0.480%
2026-05-14	6.0700	6.0700	6.0700	6.0700	-0.164%	10	6,113	+2.471%
2026-05-13	6.0800	6.0800	6.0800	6.0800	+2.185%	1	6,104	+2.303%
2026-05-12	5.9500	5.9500	5.9500	5.9500	+0.847%	1	6,104	+4.538%
2026-05-11	5.6900	5.9000	5.6900	5.9000	+11.321%	9	6,104	+5.424%
2026-05-07	5.3300	5.3300	5.3000	5.3000	-4.505%	510	6,095	+17.358%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-4.310%	1,000	5,585	+12.072%
2026-05-05	5.6800	5.8000	5.6800	5.8000	+3.571%	6	4,585	+7.241%
2026-05-04	5.0000	5.6000	5.0000	5.6000	+3.704%	16	4,589	+11.071%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+28.571%	1	4,574	+15.185%
2026-04-28	5.0100	5.0100	4.2000	4.2000	-17.808%	26	4,573	+48.095%
2026-04-24	5.0200	5.1100	5.0200	5.1100	-1.731%	4	4,547	+21.722%
2026-04-23	5.0800	5.2000	4.8000	5.2000	+8.333%	808	4,543	+19.615%
2026-04-22	4.8000	4.8000	4.8000	4.8000	+4.348%	1	3,736	+29.583%
2026-04-21	4.5500	4.6000	4.5500	4.6000	+0.437%	10	3,735	+35.217%
2026-04-20	4.6300	4.6700	4.5800	4.5800	-2.553%	7	3,735	+35.808%
2026-04-17	4.8000	4.8000	4.5200	4.7000	0.000%	12	3,732	+32.340%
2026-04-16	4.6500	4.7000	4.6000	4.7000	-1.053%	173	3,721	+32.340%
2026-04-15	4.8300	4.8300	4.7500	4.7500	-12.037%	751	3,390	+30.947%
2026-04-14	5.4000	5.4000	5.4000	5.4000	-6.736%	7	2,839	+15.185%
2026-04-13	5.7900	5.7900	5.7900	5.7900	+3.578%	1	2,832	+7.427%
2026-04-10	5.4000	5.5900	4.9500	5.5900	+5.472%	171	2,831	+11.270%
2026-04-09	5.5800	5.5800	5.0000	5.3000	-6.360%	13	2,697	+17.358%
2026-04-07	5.5700	5.8000	5.5700	5.6600	+10.980%	53	2,686	+9.894%
2026-04-06	5.3000	5.3000	5.1000	5.1000	-3.774%	29	2,635	+21.961%
2026-04-02	4.5500	5.4700	4.5500	5.3000	+4.950%	1,255	1,354	+17.358%
2026-04-01	4.5100	5.0500	4.5100	5.0500	+60.317%	82	1,354	+23.168%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+8.621%	1	1,272	+97.460%
2026-03-18	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,273	+114.483%
2026-03-13	2.7900	2.9000	2.7900	2.9000	+6.227%	18	1,272	+114.483%
2026-03-12	2.6900	2.7300	2.6900	2.7300	+8.765%	17	1,254	+127.839%
2026-03-10	2.5100	2.5100	2.5100	2.5100	-0.791%	5	1,237	+147.809%
2026-03-09	2.5300	2.5300	2.5300	2.5300	+10.000%	1	1,232	+145.850%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+20.419%	4	1,231	+170.435%
2026-02-27	1.7400	1.9100	1.7400	1.9100	+17.901%	6	1,227	+225.654%
2026-02-26	1.6200	1.6200	1.6200	1.6200	-4.706%	1	1,222	+283.951%
2026-02-25	1.6900	1.7000	1.6900	1.7000	+3.659%	6	1,217	+265.882%
2026-02-10	1.7300	1.7300	1.6400	1.6400	+2.500%	125	1,217	+279.268%
2026-02-04	1.6600	1.6600	1.6000	1.6000	-17.098%	751	1,094	+288.750%
2026-02-03	1.9300	1.9300	1.9300	1.9300	+6.630%	5	344	+222.280%
2026-01-29	1.8100	1.8100	1.8100	1.8100	+38.168%	11	339	+243.646%
2026-01-14	1.3100	1.3100	1.3100	1.3100	-30.319%	1	336	+374.809%
2025-12-31	3.1000	3.1000	1.7500	1.8800	-5.528%	9	334	+230.851%
2025-12-29	2.1000	2.1000	1.9900	1.9900	+5.851%	4	334	+212.563%
2025-12-24	1.8800	1.8800	1.8800	1.8800	-12.963%	1	334	+230.851%
2025-12-22	2.1200	2.1600	2.1200	2.1600	-3.571%	107	334	+187.963%
2025-12-19	1.9300	2.2400	1.9300	2.2400	+20.430%	209	227	+177.679%
2025-12-16	1.8600	1.8600	1.8600	1.8600	0.000%	20	20	+234.409%