Dark

NKE20270617P45
NKE Jun 17 2027 45.00 Put (NKE270617P00045000)
option OPRA

EOD

Oct 1, 2026

10.72-0.649%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.7100	10.7200	10.7100	10.7200	-0.649%	5	7,513	0.000%
2026-09-29	10.7900	10.7900	10.7900	10.7900	+3.750%	1	7,510	-0.649%
2026-09-28	10.9500	10.9500	10.3500	10.4000	-3.525%	66	7,511	+3.077%
2026-09-25	10.7800	10.7800	10.7800	10.7800	0.000%	1	7,538	-0.557%
2026-09-24	10.9100	10.9100	10.7800	10.7800	+1.221%	2	7,538	-0.557%
2026-09-22	10.7500	10.7500	10.6500	10.6500	-4.054%	10	7,537	+0.657%
2026-09-21	11.1000	11.1000	11.1000	11.1000	+5.513%	1	7,541	-3.423%
2026-09-18	10.5200	10.5200	10.5200	10.5200	+0.190%	1	7,541	+1.901%
2026-09-16	10.5000	10.5000	10.5000	10.5000	+2.941%	5	7,541	+2.095%
2026-09-11	10.2600	10.2600	10.2000	10.2000	+0.691%	18	7,546	+5.098%
2026-09-10	10.0500	10.1300	10.0500	10.1300	+0.896%	53	7,538	+5.824%
2026-09-09	10.0000	10.0400	10.0000	10.0400	+8.306%	52	7,528	+6.773%
2026-09-04	9.4000	9.4500	9.2700	9.2700	+0.216%	3	7,526	+15.642%
2026-09-02	9.2500	9.2500	9.2500	9.2500	+0.983%	1	7,526	+15.892%
2026-08-31	9.1600	9.1600	9.1600	9.1600	-5.078%	2	7,525	+17.031%
2026-08-27	9.6500	9.6500	9.6500	9.6500	+1.047%	31	7,527	+11.088%
2026-08-26	9.5500	9.5500	9.5500	9.5500	+6.704%	1	7,558	+12.251%
2026-08-25	8.9500	8.9500	8.9500	8.9500	+8.881%	10	7,559	+19.777%
2026-08-24	8.3800	8.3800	8.2200	8.2200	-0.964%	2	7,549	+30.414%
2026-08-21	8.3000	8.3000	8.3000	8.3000	-2.924%	4	7,547	+29.157%
2026-08-20	8.5500	8.5500	8.5500	8.5500	+4.268%	1	7,547	+25.380%
2026-08-19	8.3500	8.3500	8.2000	8.2000	-7.135%	4	7,548	+30.732%
2026-08-18	8.8300	8.8300	8.8300	8.8300	-3.708%	15	7,550	+21.404%
2026-08-17	9.1700	9.1700	9.1700	9.1700	+9.820%	1	7,550	+16.903%
2026-08-14	8.3500	8.3500	8.3500	8.3500	-2.681%	1	7,550	+28.383%
2026-08-12	8.5800	8.5800	8.5800	8.5800	+9.299%	2	7,550	+24.942%
2026-08-10	7.7500	7.9000	7.7500	7.8500	-0.254%	44	7,550	+36.561%
2026-08-07	8.0000	8.0200	7.8700	7.8700	+0.255%	4,327	7,523	+36.213%
2026-08-06	7.9500	7.9500	7.8500	7.8500	-1.258%	165	4,828	+36.561%
2026-08-05	8.0500	8.0500	7.9500	7.9500	-3.049%	100	4,774	+34.843%
2026-08-04	8.2000	8.2000	8.2000	8.2000	+8.609%	73	4,774	+30.732%
2026-08-03	7.7500	7.7500	7.5500	7.5500	-5.031%	110	4,712	+41.987%
2026-07-31	8.0500	8.0500	7.9500	7.9500	+2.185%	142	4,723	+34.843%
2026-07-30	8.0400	8.0400	7.7800	7.7800	+5.135%	7	4,695	+37.789%
2026-07-29	7.6000	7.6000	7.4000	7.4000	-2.887%	20	4,692	+44.865%
2026-07-28	7.5500	7.6200	7.5200	7.6200	-4.151%	3	4,699	+40.682%
2026-07-27	7.9500	7.9500	7.9500	7.9500	-5.582%	1	4,699	+34.843%
2026-07-24	8.4200	8.4200	8.4200	8.4200	-1.520%	1	4,700	+27.316%
2026-07-23	8.5500	8.5500	8.5500	8.5500	+16.327%	1	4,700	+25.380%
2026-07-21	7.4500	7.4500	7.3500	7.3500	+11.872%	109	4,592	+45.850%
2026-07-17	6.5700	6.5700	6.5700	6.5700	-1.940%	5	4,650	+63.166%
2026-07-16	6.9000	6.9000	6.7000	6.7000	-11.258%	51	4,597	+60.000%
2026-07-15	7.3500	7.5500	7.1500	7.5500	+4.138%	60	4,549	+41.987%
2026-07-14	7.2500	7.2500	7.2500	7.2500	+3.571%	10	4,564	+47.862%
2026-07-13	6.7500	7.0000	6.7500	7.0000	+6.061%	91	4,555	+53.143%
2026-07-10	7.2000	7.2000	6.5500	6.6000	-12.583%	300	4,356	+62.424%
2026-07-09	7.5000	7.5500	7.3500	7.5500	+2.861%	221	4,327	+41.987%
2026-07-08	7.5500	7.6000	7.3000	7.3400	-1.740%	340	4,014	+46.049%
2026-07-06	7.5400	7.5400	7.4700	7.4700	+4.476%	2	3,978	+43.507%
2026-07-02	7.0500	7.1500	6.8200	7.1500	-7.383%	19	3,964	+49.930%
2026-07-01	7.9700	7.9700	7.7200	7.7200	-8.639%	67	3,964	+38.860%
2026-06-30	8.4500	8.4500	8.4500	8.4500	-3.429%	1	3,934	+26.864%
2026-06-29	8.5500	8.7500	8.5500	8.7500	+2.941%	105	3,935	+22.514%
2026-06-25	8.5000	8.5000	8.5000	8.5000	+8.974%	6	3,879	+26.118%
2026-06-23	7.8000	7.8500	7.8000	7.8000	+3.311%	35	3,873	+37.436%
2026-06-22	7.2100	7.5500	7.2100	7.5500	+6.338%	37	3,844	+41.987%
2026-06-18	6.9500	7.1000	6.9500	7.1000	+1.429%	579	3,594	+50.986%
2026-06-17	7.0000	7.0000	7.0000	7.0000	0.000%	1	3,594	+53.143%
2026-06-16	6.8000	7.0000	6.8000	7.0000	+3.704%	7	3,594	+53.143%
2026-06-15	6.7500	6.7500	6.7500	6.7500	-4.391%	1	3,594	+58.815%
2026-06-12	7.0500	7.0600	6.9300	7.0600	-3.946%	37	3,594	+51.841%
2026-06-11	7.3200	7.3700	7.0500	7.3500	-1.606%	92	3,594	+45.850%
2026-06-10	6.7000	7.4700	6.7000	7.4700	+0.268%	15	3,548	+43.507%
2026-06-09	7.5000	7.5500	7.4500	7.4500	-8.025%	34	3,542	+43.893%
2026-06-05	8.0000	8.1000	8.0000	8.1000	+3.185%	58	3,538	+32.346%
2026-06-04	7.7300	7.9700	7.7300	7.8500	-2.484%	13	3,482	+36.561%
2026-06-03	8.1000	8.2200	8.0400	8.0500	+2.548%	20	3,481	+33.168%
2026-06-02	7.0000	7.8500	7.0000	7.8500	+12.143%	3	3,461	+36.561%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+5.263%	1	3,459	+53.143%
2026-05-28	7.4000	7.4300	6.6500	6.6500	-8.904%	5	3,460	+61.203%
2026-05-27	7.5000	7.5000	7.2500	7.3000	-7.828%	8	3,457	+46.849%
2026-05-26	7.9300	7.9300	7.9200	7.9200	-5.150%	2	3,454	+35.354%
2026-05-21	8.3500	8.3500	8.3500	8.3500	+1.335%	55	3,452	+28.383%
2026-05-20	8.5000	8.5000	8.1500	8.2400	-7.207%	504	3,452	+30.097%
2026-05-15	8.9500	8.9500	8.8800	8.8800	-0.225%	2	2,951	+20.721%
2026-05-13	8.7700	8.9000	8.7700	8.9000	+2.299%	2	2,950	+20.449%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+3.081%	27	2,950	+23.218%
2026-05-11	8.0000	8.4400	8.0000	8.4400	+7.653%	2	2,950	+27.014%
2026-05-08	7.8400	7.8400	7.8400	7.8400	-3.210%	1	2,923	+36.735%
2026-05-06	7.6800	8.1000	7.6800	8.1000	-2.994%	13	2,922	+32.346%
2026-05-05	8.3500	8.3500	8.3500	8.3500	+1.829%	47	2,922	+28.383%
2026-05-04	8.1000	8.2000	8.1000	8.2000	+3.929%	2	2,875	+30.732%
2026-04-30	7.8000	7.8900	7.8000	7.8900	+2.202%	6	2,875	+35.868%
2026-04-29	7.7200	7.7200	7.7200	7.7200	+2.933%	5	2,873	+38.860%
2026-04-28	7.5000	7.5000	7.4500	7.5000	-0.662%	16	2,873	+42.933%
2026-04-27	7.5500	7.5500	7.5500	7.5500	-0.527%	1	2,863	+41.987%
2026-04-24	7.5000	7.5900	7.5000	7.5900	+1.743%	43	2,842	+41.238%
2026-04-23	7.1900	7.5500	7.1900	7.4600	+11.012%	6	2,799	+43.700%
2026-04-21	6.5700	6.7200	6.5700	6.7200	-1.466%	102	2,694	+59.524%
2026-04-20	6.9200	6.9500	6.8200	6.8200	-6.575%	10	2,694	+57.185%
2026-04-17	7.0300	7.3000	7.0300	7.3000	+5.036%	2	2,688	+46.849%
2026-04-16	7.0000	7.0000	6.9500	6.9500	-0.856%	11	2,688	+54.245%
2026-04-15	7.5000	7.5000	6.9300	7.0100	-11.266%	33	2,689	+52.924%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-4.819%	1	2,666	+35.696%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+0.121%	1	2,665	+29.157%
2026-04-10	7.9500	8.2900	7.8500	8.2900	+12.027%	228	2,665	+29.312%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-10.520%	1	2,440	+44.865%
2026-04-07	8.2500	8.2700	8.2500	8.2700	+6.435%	26	2,440	+29.625%
2026-04-06	7.7700	7.7700	7.7700	7.7700	+0.517%	1	2,416	+37.967%
2026-04-02	7.5600	8.0500	7.5600	7.7300	+3.758%	55	2,362	+38.680%
2026-04-01	6.4000	7.5500	6.4000	7.4500	+44.660%	3,426	2,362	+43.893%
2026-03-30	5.1500	5.1500	5.1500	5.1500	+3.000%	9	296	+108.155%
2026-03-26	4.5500	5.0000	4.5000	5.0000	+7.527%	12	287	+114.400%
2026-03-20	4.6000	4.6500	4.6000	4.6500	+22.368%	10	276	+130.538%
2026-03-06	3.7000	3.8000	3.5500	3.8000	+6.145%	56	270	+182.105%
2026-03-05	3.5800	3.5800	3.5800	3.5800	+11.875%	1	234	+199.441%
2026-03-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	233	+235.000%
2026-03-03	3.2000	3.2000	3.2000	3.2000	0.000%	15	232	+235.000%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+20.755%	4	225	+235.000%
2026-02-25	2.6500	2.6500	2.6500	2.6500	-6.028%	1	220	+304.528%
2026-01-07	2.8200	2.8200	2.8200	2.8200	-17.059%	1	220	+280.142%
2025-12-22	3.3000	3.4500	3.3000	3.4000	0.000%	133	219	+215.294%
2025-12-19	3.5000	3.5000	3.2000	3.4000	+30.268%	13	88	+215.294%
2025-12-18	2.7000	2.7000	2.6000	2.6100	+3.571%	57	77	+310.728%
2025-12-16	2.5200	2.5200	2.5200	2.5200	0.000%	20	20	+325.397%