Dark

NKE20270617P50
NKE Jun 17 2027 50.00 Put (NKE270617P00050000)
option OPRA

EOD

Oct 1, 2026

15.00-2.280%(-0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.0000	15.0300	15.0000	15.0000	-2.280%	4	4,440	0.000%
2026-09-30	15.3500	15.3500	15.3500	15.3500	+5.353%	1	4,440	-2.280%
2026-09-28	14.5000	14.5900	14.4500	14.5700	-3.189%	49	4,439	+2.951%
2026-09-25	15.2500	15.3000	14.8800	15.0500	+0.333%	103	4,396	-0.332%
2026-09-23	14.5800	15.0000	14.5800	15.0000	+1.902%	6	4,295	0.000%
2026-09-22	14.4000	14.7200	14.4000	14.7200	-1.867%	1,003	4,299	+1.902%
2026-09-18	15.0000	15.0000	15.0000	15.0000	+0.536%	1	4,653	0.000%
2026-09-17	14.9200	14.9200	14.9200	14.9200	+2.332%	1	4,653	+0.536%
2026-09-16	14.5800	14.5800	14.5800	14.5800	+7.206%	2	4,653	+2.881%
2026-09-14	13.6000	13.6000	13.6000	13.6000	-2.857%	1	4,655	+10.294%
2026-09-11	14.0000	14.0000	14.0000	14.0000	0.000%	1	4,655	+7.143%
2026-09-10	14.0000	14.0000	14.0000	14.0000	-0.214%	1	4,654	+7.143%
2026-09-09	13.9700	14.0300	13.9600	14.0300	+5.727%	52	4,654	+6.914%
2026-09-08	13.4200	13.4200	13.1000	13.2700	+2.156%	63	4,655	+13.037%
2026-09-04	13.2200	13.2200	12.9900	12.9900	-1.962%	3	4,594	+15.473%
2026-09-03	13.1800	13.2500	13.1800	13.2500	+1.533%	3	4,594	+13.208%
2026-09-02	13.4000	13.4000	13.0500	13.0500	+1.953%	10	4,594	+14.943%
2026-08-31	12.6800	12.8000	12.6800	12.8000	-5.395%	3	4,596	+17.188%
2026-08-27	13.4000	13.5300	13.3100	13.5300	+1.959%	16	4,595	+10.865%
2026-08-26	13.0000	13.3700	13.0000	13.2700	+2.077%	9	4,579	+13.037%
2026-08-25	13.0000	13.0000	13.0000	13.0000	+10.638%	7	4,570	+15.385%
2026-08-21	12.2100	12.2100	11.7500	11.7500	-4.627%	308	4,577	+27.660%
2026-08-20	12.3200	12.3200	12.3200	12.3200	-5.810%	1	4,275	+21.753%
2026-08-17	13.2000	13.2000	13.0800	13.0800	+8.458%	2	4,274	+14.679%
2026-08-12	12.0600	12.0600	12.0600	12.0600	+7.200%	1	4,272	+24.378%
2026-08-10	11.2000	11.2500	11.2000	11.2500	-1.832%	4	4,271	+33.333%
2026-08-04	11.4900	11.4900	11.4600	11.4600	+2.873%	2	4,271	+30.890%
2026-07-24	11.1400	11.1400	11.1400	11.1400	-6.387%	1	4,269	+34.650%
2026-07-23	11.9000	11.9000	11.9000	11.9000	+8.182%	1	4,270	+26.050%
2026-07-22	11.0000	11.0000	11.0000	11.0000	+5.263%	1	4,271	+36.364%
2026-07-21	10.4500	10.4500	10.4500	10.4500	+3.057%	1	4,270	+43.541%
2026-07-17	9.8000	10.1400	9.8000	10.1400	+2.632%	102	4,271	+47.929%
2026-07-16	9.8800	9.8800	9.8800	9.8800	-7.230%	1	4,372	+51.822%
2026-07-15	10.6500	10.6500	10.6500	10.6500	+1.429%	1	4,373	+40.845%
2026-07-14	10.4500	10.5000	10.4500	10.5000	+5.000%	2	4,374	+42.857%
2026-07-13	9.8000	10.0000	9.8000	10.0000	-4.306%	2	4,374	+50.000%
2026-07-07	10.4000	10.5500	10.4000	10.4500	+1.753%	41	4,372	+43.541%
2026-07-02	10.2700	10.2700	10.2700	10.2700	-14.059%	1	4,352	+46.056%
2026-06-30	11.9700	12.5100	11.9500	11.9500	-4.857%	5	4,352	+25.523%
2026-06-26	12.5600	12.5600	12.5600	12.5600	+9.217%	2	4,349	+19.427%
2026-06-24	11.4000	11.5000	11.4000	11.5000	+3.139%	554	4,347	+30.435%
2026-06-23	11.1500	11.1500	11.1500	11.1500	+10.396%	300	3,793	+34.529%
2026-06-17	10.1000	10.1000	10.1000	10.1000	+2.020%	3	3,490	+48.515%
2026-06-16	9.8300	9.9000	9.7000	9.9000	-1.198%	19	3,490	+51.515%
2026-06-12	10.0200	10.0200	10.0200	10.0200	-4.753%	1	3,476	+49.701%
2026-06-09	10.5200	10.5200	10.5200	10.5200	-2.140%	2	3,476	+42.586%
2026-06-02	10.7500	10.7500	10.7500	10.7500	+10.825%	10	3,478	+39.535%
2026-06-01	9.7000	9.7000	9.7000	9.7000	+1.042%	50	3,468	+54.639%
2026-05-29	9.5500	9.7700	9.5500	9.6000	+2.564%	51	3,418	+56.250%
2026-05-28	9.8700	9.8700	9.3600	9.3600	-9.126%	17	3,367	+60.256%
2026-05-27	10.1500	10.4000	10.1500	10.3000	-6.787%	4	3,358	+45.631%
2026-05-22	11.0500	11.0500	11.0500	11.0500	-12.717%	15	3,356	+35.747%
2026-05-18	12.6600	12.6600	12.6600	12.6600	+4.112%	3	3,356	+18.483%
2026-05-13	12.1500	12.1600	12.1500	12.1600	+1.333%	4	3,356	+23.355%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+4.803%	2	3,353	+25.000%
2026-05-11	11.4500	11.4500	11.4500	11.4500	+7.009%	200	3,353	+31.004%
2026-05-08	10.7000	10.7000	10.7000	10.7000	+0.469%	1	3,151	+40.187%
2026-05-07	10.8000	10.9300	10.6500	10.6500	-4.911%	43	3,150	+40.845%
2026-05-06	11.2000	11.2000	11.2000	11.2000	-2.609%	3	3,112	+33.929%
2026-05-05	11.7100	11.7100	11.5000	11.5000	+5.893%	51	3,109	+30.435%
2026-04-30	10.8600	10.8600	10.8600	10.8600	+5.437%	4	3,058	+38.122%
2026-04-27	10.3500	10.3500	10.3000	10.3000	-2.370%	91	3,054	+45.631%
2026-04-24	10.4400	10.5500	10.4400	10.5500	+1.442%	71	2,963	+42.180%
2026-04-23	10.2000	10.4000	10.2000	10.4000	+8.901%	11	2,892	+44.231%
2026-04-22	9.5500	9.5500	9.5500	9.5500	+2.358%	1	2,882	+57.068%
2026-04-21	9.0000	9.3300	9.0000	9.3300	-2.711%	4	2,881	+60.772%
2026-04-17	9.6600	9.6600	9.2100	9.5900	-4.577%	13	2,879	+56.413%
2026-04-15	9.7000	10.0500	9.7000	10.0500	-7.373%	2	2,871	+49.254%
2026-04-14	10.8500	10.8500	10.8500	10.8500	-5.979%	20	2,870	+38.249%
2026-04-13	11.5400	11.5400	11.5400	11.5400	+4.909%	1,000	2,850	+29.983%
2026-04-10	11.0000	11.1000	11.0000	11.0000	+3.774%	282	1,850	+36.364%
2026-04-09	10.6000	10.6000	10.6000	10.6000	-5.778%	1	1,568	+41.509%
2026-04-07	11.2500	11.2500	11.2500	11.2500	+3.211%	10	1,567	+33.333%
2026-04-02	10.9000	10.9000	10.9000	10.9000	+5.825%	1	1,556	+37.615%
2026-04-01	9.3000	10.3000	9.3000	10.3000	+47.143%	25	1,556	+45.631%
2026-03-31	7.1000	7.1000	7.0000	7.0000	-1.823%	2	1,539	+114.286%
2026-03-26	7.1300	7.1300	7.1300	7.1300	+4.545%	1	1,537	+110.379%
2026-03-25	6.8200	6.8200	6.8200	6.8200	+0.294%	1	1,536	+119.941%
2026-03-19	6.8000	6.8000	6.8000	6.8000	+15.254%	3	1,536	+120.588%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-11.940%	10	1,533	+154.237%
2026-03-13	6.7000	6.7000	6.7000	6.7000	+3.876%	3	1,523	+123.881%
2026-03-12	6.1000	6.4500	6.1000	6.4500	+9.322%	3	1,520	+132.558%
2026-03-11	5.9000	5.9100	5.9000	5.9000	-1.173%	500	1,519	+154.237%
2026-03-09	5.9700	5.9700	5.9700	5.9700	+5.851%	1	1,019	+151.256%
2026-03-06	5.5000	5.6400	5.4500	5.6400	+8.462%	16	1,019	+165.957%
2026-03-05	5.3000	5.3000	5.0700	5.2000	+15.556%	6	1,005	+188.462%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+12.500%	10	1,000	+233.333%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-3.148%	49	990	+275.000%
2026-02-23	4.1400	4.3200	4.1300	4.1300	+7.273%	7	952	+263.196%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-10.465%	10	947	+289.610%
2026-02-11	4.2800	4.3000	4.2600	4.3000	+7.500%	202	937	+248.837%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-9.091%	200	992	+275.000%
2026-01-30	4.5000	4.5000	4.4000	4.4000	+7.317%	320	792	+240.909%
2026-01-29	4.3500	4.3500	4.1000	4.1000	+1.235%	49	472	+265.854%
2026-01-27	4.1000	4.1000	4.0500	4.0500	+5.195%	68	423	+270.370%
2026-01-21	3.8500	3.9000	3.8500	3.8500	-2.532%	22	355	+289.610%
2026-01-16	3.9500	3.9500	3.9500	3.9500	+1.282%	167	168	+279.747%
2026-01-15	3.9000	3.9000	3.9000	3.9000	+5.691%	1	168	+284.615%
2026-01-14	3.7500	3.7500	3.6900	3.6900	-7.750%	2	167	+306.504%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-8.046%	12	154	+275.000%
2026-01-02	4.3600	4.3600	4.3500	4.3500	0.000%	21	154	+244.828%
2025-12-31	5.3500	5.3500	4.3500	4.3500	-3.761%	7	131	+244.828%
2025-12-29	4.4600	4.5200	4.4600	4.5200	-0.659%	7	131	+231.858%
2025-12-26	3.6500	4.5500	3.6500	4.5500	+3.409%	2	125	+229.670%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-9.836%	5	123	+240.909%
2025-12-19	5.0700	5.5000	4.8800	4.8800	+23.544%	67	118	+207.377%
2025-12-16	3.9500	3.9500	3.9500	3.9500	-8.140%	20	54	+279.747%
2025-12-10	4.5000	4.5000	4.3000	4.3000	0.000%	34	34	+248.837%