Dark

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

EOD

Aug 17, 2026

9.17+9.820%(+0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	9.1700	9.1700	9.1700	9.1700	+9.820%	1	7,550	0.000%
2026-08-14	8.3500	8.3500	8.3500	8.3500	-2.681%	1	7,550	+9.820%
2026-08-12	8.5800	8.5800	8.5800	8.5800	+9.299%	2	7,550	+6.876%
2026-08-10	7.7500	7.9000	7.7500	7.8500	-0.254%	44	7,550	+16.815%
2026-08-07	8.0000	8.0200	7.8700	7.8700	+0.255%	4,327	7,523	+16.518%
2026-08-06	7.9500	7.9500	7.8500	7.8500	-1.258%	165	4,828	+16.815%
2026-08-05	8.0500	8.0500	7.9500	7.9500	-3.049%	100	4,774	+15.346%
2026-08-04	8.2000	8.2000	8.2000	8.2000	+8.609%	73	4,774	+11.829%
2026-08-03	7.7500	7.7500	7.5500	7.5500	-5.031%	110	4,712	+21.457%
2026-07-31	8.0500	8.0500	7.9500	7.9500	+2.185%	142	4,723	+15.346%
2026-07-30	8.0400	8.0400	7.7800	7.7800	+5.135%	7	4,695	+17.866%
2026-07-29	7.6000	7.6000	7.4000	7.4000	-2.887%	20	4,692	+23.919%
2026-07-28	7.5500	7.6200	7.5200	7.6200	-4.151%	3	4,699	+20.341%
2026-07-27	7.9500	7.9500	7.9500	7.9500	-5.582%	1	4,699	+15.346%
2026-07-24	8.4200	8.4200	8.4200	8.4200	-1.520%	1	4,700	+8.907%
2026-07-23	8.5500	8.5500	8.5500	8.5500	+16.327%	1	4,700	+7.251%
2026-07-21	7.4500	7.4500	7.3500	7.3500	+11.872%	109	4,592	+24.762%
2026-07-17	6.5700	6.5700	6.5700	6.5700	-1.940%	5	4,650	+39.574%
2026-07-16	6.9000	6.9000	6.7000	6.7000	-11.258%	51	4,597	+36.866%
2026-07-15	7.3500	7.5500	7.1500	7.5500	+4.138%	60	4,549	+21.457%
2026-07-14	7.2500	7.2500	7.2500	7.2500	+3.571%	10	4,564	+26.483%
2026-07-13	6.7500	7.0000	6.7500	7.0000	+6.061%	91	4,555	+31.000%
2026-07-10	7.2000	7.2000	6.5500	6.6000	-12.583%	300	4,356	+38.939%
2026-07-09	7.5000	7.5500	7.3500	7.5500	+2.861%	221	4,327	+21.457%
2026-07-08	7.5500	7.6000	7.3000	7.3400	-1.740%	340	4,014	+24.932%
2026-07-06	7.5400	7.5400	7.4700	7.4700	+4.476%	2	3,978	+22.758%
2026-07-02	7.0500	7.1500	6.8200	7.1500	-7.383%	19	3,964	+28.252%
2026-07-01	7.9700	7.9700	7.7200	7.7200	-8.639%	67	3,964	+18.782%
2026-06-30	8.4500	8.4500	8.4500	8.4500	-3.429%	1	3,934	+8.521%
2026-06-29	8.5500	8.7500	8.5500	8.7500	+2.941%	105	3,935	+4.800%
2026-06-25	8.5000	8.5000	8.5000	8.5000	+8.974%	6	3,879	+7.882%
2026-06-23	7.8000	7.8500	7.8000	7.8000	+3.311%	35	3,873	+17.564%
2026-06-22	7.2100	7.5500	7.2100	7.5500	+6.338%	37	3,844	+21.457%
2026-06-18	6.9500	7.1000	6.9500	7.1000	+1.429%	579	3,594	+29.155%
2026-06-17	7.0000	7.0000	7.0000	7.0000	0.000%	1	3,594	+31.000%
2026-06-16	6.8000	7.0000	6.8000	7.0000	+3.704%	7	3,594	+31.000%
2026-06-15	6.7500	6.7500	6.7500	6.7500	-4.391%	1	3,594	+35.852%
2026-06-12	7.0500	7.0600	6.9300	7.0600	-3.946%	37	3,594	+29.887%
2026-06-11	7.3200	7.3700	7.0500	7.3500	-1.606%	92	3,594	+24.762%
2026-06-10	6.7000	7.4700	6.7000	7.4700	+0.268%	15	3,548	+22.758%
2026-06-09	7.5000	7.5500	7.4500	7.4500	-8.025%	34	3,542	+23.087%
2026-06-05	8.0000	8.1000	8.0000	8.1000	+3.185%	58	3,538	+13.210%
2026-06-04	7.7300	7.9700	7.7300	7.8500	-2.484%	13	3,482	+16.815%
2026-06-03	8.1000	8.2200	8.0400	8.0500	+2.548%	20	3,481	+13.913%
2026-06-02	7.0000	7.8500	7.0000	7.8500	+12.143%	3	3,461	+16.815%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+5.263%	1	3,459	+31.000%
2026-05-28	7.4000	7.4300	6.6500	6.6500	-8.904%	5	3,460	+37.895%
2026-05-27	7.5000	7.5000	7.2500	7.3000	-7.828%	8	3,457	+25.616%
2026-05-26	7.9300	7.9300	7.9200	7.9200	-5.150%	2	3,454	+15.783%
2026-05-21	8.3500	8.3500	8.3500	8.3500	+1.335%	55	3,452	+9.820%
2026-05-20	8.5000	8.5000	8.1500	8.2400	-7.207%	504	3,452	+11.286%
2026-05-15	8.9500	8.9500	8.8800	8.8800	-0.225%	2	2,951	+3.266%
2026-05-13	8.7700	8.9000	8.7700	8.9000	+2.299%	2	2,950	+3.034%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+3.081%	27	2,950	+5.402%
2026-05-11	8.0000	8.4400	8.0000	8.4400	+7.653%	2	2,950	+8.649%
2026-05-08	7.8400	7.8400	7.8400	7.8400	-3.210%	1	2,923	+16.964%
2026-05-06	7.6800	8.1000	7.6800	8.1000	-2.994%	13	2,922	+13.210%
2026-05-05	8.3500	8.3500	8.3500	8.3500	+1.829%	47	2,922	+9.820%
2026-05-04	8.1000	8.2000	8.1000	8.2000	+3.929%	2	2,875	+11.829%
2026-04-30	7.8000	7.8900	7.8000	7.8900	+2.202%	6	2,875	+16.223%
2026-04-29	7.7200	7.7200	7.7200	7.7200	+2.933%	5	2,873	+18.782%
2026-04-28	7.5000	7.5000	7.4500	7.5000	-0.662%	16	2,873	+22.267%
2026-04-27	7.5500	7.5500	7.5500	7.5500	-0.527%	1	2,863	+21.457%
2026-04-24	7.5000	7.5900	7.5000	7.5900	+1.743%	43	2,842	+20.817%
2026-04-23	7.1900	7.5500	7.1900	7.4600	+11.012%	6	2,799	+22.922%
2026-04-21	6.5700	6.7200	6.5700	6.7200	-1.466%	102	2,694	+36.458%
2026-04-20	6.9200	6.9500	6.8200	6.8200	-6.575%	10	2,694	+34.457%
2026-04-17	7.0300	7.3000	7.0300	7.3000	+5.036%	2	2,688	+25.616%
2026-04-16	7.0000	7.0000	6.9500	6.9500	-0.856%	11	2,688	+31.942%
2026-04-15	7.5000	7.5000	6.9300	7.0100	-11.266%	33	2,689	+30.813%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-4.819%	1	2,666	+16.076%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+0.121%	1	2,665	+10.482%
2026-04-10	7.9500	8.2900	7.8500	8.2900	+12.027%	228	2,665	+10.615%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-10.520%	1	2,440	+23.919%
2026-04-07	8.2500	8.2700	8.2500	8.2700	+6.435%	26	2,440	+10.883%
2026-04-06	7.7700	7.7700	7.7700	7.7700	+0.517%	1	2,416	+18.018%
2026-04-02	7.5600	8.0500	7.5600	7.7300	+3.758%	55	2,362	+18.629%
2026-04-01	6.4000	7.5500	6.4000	7.4500	+44.660%	3,426	2,362	+23.087%
2026-03-30	5.1500	5.1500	5.1500	5.1500	+3.000%	9	296	+78.058%
2026-03-26	4.5500	5.0000	4.5000	5.0000	+7.527%	12	287	+83.400%
2026-03-20	4.6000	4.6500	4.6000	4.6500	+22.368%	10	276	+97.204%
2026-03-06	3.7000	3.8000	3.5500	3.8000	+6.145%	56	270	+141.316%
2026-03-05	3.5800	3.5800	3.5800	3.5800	+11.875%	1	234	+156.145%
2026-03-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	233	+186.563%
2026-03-03	3.2000	3.2000	3.2000	3.2000	0.000%	15	232	+186.563%
2026-03-02	3.2000	3.2000	3.2000	3.2000	+20.755%	4	225	+186.563%
2026-02-25	2.6500	2.6500	2.6500	2.6500	-6.028%	1	220	+246.038%
2026-01-07	2.8200	2.8200	2.8200	2.8200	-17.059%	1	220	+225.177%
2025-12-22	3.3000	3.4500	3.3000	3.4000	0.000%	133	219	+169.706%
2025-12-19	3.5000	3.5000	3.2000	3.4000	+30.268%	13	88	+169.706%
2025-12-18	2.7000	2.7000	2.6000	2.6100	+3.571%	57	77	+251.341%
2025-12-16	2.5200	2.5200	2.5200	2.5200	0.000%	20	20	+263.889%