Dark

NKE20271217P30
NKE Dec 17 2027 30.00 Put (NKE271217P00030000)
option OPRA

EOD

Oct 1, 2026

3.05-4.688%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0500	3.1400	3.0500	3.0500	-4.688%	6	5,839	0.000%
2026-09-30	3.2000	3.2000	3.2000	3.2000	+1.587%	10	5,836	-4.688%
2026-09-29	3.1500	3.1500	3.1500	3.1500	+5.000%	10	5,836	-3.175%
2026-09-28	3.0000	3.0000	3.0000	3.0000	-6.542%	1	5,831	+1.667%
2026-09-25	3.3000	3.3000	3.2000	3.2100	-0.311%	83	5,831	-4.984%
2026-09-24	3.2000	3.3500	3.1800	3.2200	+2.548%	26	5,816	-5.280%
2026-09-23	3.1600	3.2000	3.0800	3.1400	+1.290%	42	5,793	-2.866%
2026-09-22	3.0000	3.1000	3.0000	3.1000	-4.615%	2,302	5,786	-1.613%
2026-09-21	3.3400	3.4000	3.2200	3.2500	-2.402%	22	3,552	-6.154%
2026-09-18	3.2000	3.3300	3.1500	3.3300	+4.063%	17	3,547	-8.408%
2026-09-17	3.1500	3.2000	3.1500	3.2000	+3.896%	6	3,553	-4.688%
2026-09-16	3.0800	3.0800	3.0800	3.0800	-2.222%	1	3,553	-0.974%
2026-09-15	3.0500	3.1500	3.0500	3.1500	+3.618%	14	3,552	-3.175%
2026-09-11	3.1000	3.1000	3.0400	3.0400	-1.935%	13	3,548	+0.329%
2026-09-10	3.1000	3.1000	3.1000	3.1000	+3.333%	10	3,561	-1.613%
2026-09-09	3.0900	3.0900	3.0000	3.0000	+9.091%	3	3,551	+1.667%
2026-09-08	2.7500	2.7500	2.7500	2.7500	+4.962%	1	3,548	+10.909%
2026-09-04	2.7000	2.7000	2.6200	2.6200	-3.321%	3	3,549	+16.412%
2026-09-03	2.7100	2.7100	2.7100	2.7100	-3.214%	1	3,549	+12.546%
2026-09-02	2.6900	2.8100	2.6900	2.8000	-3.448%	401	3,548	+8.929%
2026-09-01	2.9000	2.9000	2.9000	2.9000	+1.754%	1	3,150	+5.172%
2026-08-31	2.8500	2.8500	2.8500	2.8500	+3.636%	1	3,150	+7.018%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-8.333%	3	3,149	+10.909%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-0.662%	2	3,149	+1.667%
2026-08-26	2.8700	3.0200	2.8700	3.0200	+7.857%	25	3,149	+0.993%
2026-08-25	3.0000	3.0000	2.8000	2.8000	+1.083%	2	3,148	+8.929%
2026-08-21	2.7700	2.7700	2.7700	2.7700	-3.147%	1	3,147	+10.108%
2026-08-20	2.8600	2.8600	2.8600	2.8600	+2.509%	5	3,142	+6.643%
2026-08-18	2.9100	2.9100	2.7600	2.7900	-7.000%	1,408	3,142	+9.319%
2026-08-17	3.0000	3.0500	2.9000	3.0000	+10.294%	15	1,738	+1.667%
2026-08-14	2.7200	2.7200	2.7200	2.7200	+0.369%	5	1,730	+12.132%
2026-08-13	2.7700	2.7700	2.7100	2.7100	+3.831%	2	1,730	+12.546%
2026-08-12	2.9200	2.9200	2.6100	2.6100	-3.690%	2	1,729	+16.858%
2026-08-11	2.7100	2.7100	2.7100	2.7100	-3.214%	1	1,728	+12.546%
2026-08-07	2.7300	2.8000	2.7300	2.8000	+5.263%	6	1,728	+8.929%
2026-08-04	2.6600	2.6600	2.6600	2.6600	-5.674%	1	1,729	+14.662%
2026-07-24	2.8200	2.8200	2.8200	2.8200	+15.574%	34	1,729	+8.156%
2026-07-20	2.4400	2.4400	2.4400	2.4400	+3.830%	15	1,729	+25.000%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-5.242%	15	1,729	+29.787%
2026-07-06	2.4800	2.4800	2.4800	2.4800	+0.813%	2	1,733	+22.984%
2026-07-02	2.4600	2.4600	2.4600	2.4600	-11.828%	2	1,729	+23.984%
2026-06-30	2.8800	2.8900	2.7900	2.7900	+0.722%	741	1,729	+9.319%
2026-06-29	2.7700	2.7700	2.7700	2.7700	+1.465%	2	1,016	+10.108%
2026-06-26	2.7300	2.7300	2.7300	2.7300	-5.536%	1	1,014	+11.722%
2026-06-25	2.8900	2.8900	2.8900	2.8900	+5.474%	4	1,013	+5.536%
2026-06-24	2.7800	2.8200	2.7400	2.7400	+10.040%	8	1,013	+11.314%
2026-06-16	2.4900	2.4900	2.4900	2.4900	+8.261%	15	1,012	+22.490%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-12.548%	1	1,012	+32.609%
2026-06-10	2.6300	2.6300	2.6300	2.6300	+3.953%	4	1,013	+15.970%
2026-06-09	2.5300	2.5300	2.5300	2.5300	-6.296%	15	1,017	+20.553%
2026-06-05	2.7000	2.7000	2.7000	2.7000	+1.887%	1	1,017	+12.963%
2026-06-04	2.6500	2.6500	2.6500	2.6500	-3.636%	1	1,016	+15.094%
2026-06-02	2.7500	2.7500	2.7500	2.7500	+1.476%	1	1,016	+10.909%
2026-06-01	2.3500	2.7100	2.3500	2.7100	-1.455%	21	1,016	+12.546%
2026-05-29	1.9600	2.7500	1.9600	2.7500	-2.827%	34	1,016	+10.909%
2026-05-22	2.8300	2.8300	2.8300	2.8300	-4.392%	15	1,021	+7.774%
2026-05-20	2.9600	2.9600	2.9600	2.9600	-6.032%	15	1,006	+3.041%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,005	-3.175%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+1.639%	10	1,005	-1.613%
2026-05-11	3.0500	3.0500	3.0500	3.0500	+7.394%	1	1,005	0.000%
2026-05-05	2.8400	2.8400	2.8400	2.8400	-1.389%	1	1,005	+7.394%
2026-05-04	2.8800	2.8800	2.8800	2.8800	+4.348%	10	1,005	+5.903%
2026-04-30	2.7600	2.7600	2.7600	2.7600	-0.719%	10	1,015	+10.507%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+4.120%	10	1,025	+9.712%
2026-04-28	2.6400	2.6900	2.6100	2.6700	-4.301%	31	1,025	+14.232%
2026-04-23	2.7900	2.7900	2.7900	2.7900	+13.415%	3	1,014	+9.319%
2026-04-22	2.4600	2.4600	2.4600	2.4600	-16.327%	14	1,017	+23.984%
2026-04-10	2.9400	2.9400	2.9400	2.9400	-1.342%	1	1,031	+3.741%
2026-04-09	2.9300	2.9800	2.9200	2.9800	-4.180%	44	1,031	+2.349%
2026-04-07	3.0000	3.1100	3.0000	3.1100	+13.919%	5	1,031	-1.929%
2026-04-02	2.8400	2.8400	2.7300	2.7300	+4.198%	12	1,025	+11.722%
2026-04-01	2.3900	2.6200	2.3100	2.6200	+58.788%	7	1,025	+16.412%
2026-03-31	1.7400	1.7600	1.6500	1.6500	-1.198%	952	1,025	+84.848%
2026-03-30	1.6700	1.6700	1.6700	1.6700	+38.017%	21	87	+82.635%
2026-03-25	1.2100	1.2100	1.2100	1.2100	-13.571%	9	87	+152.066%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+44.330%	1	87	+117.857%
2026-01-20	0.9700	0.9700	0.9700	0.9700	-7.619%	20	88	+214.433%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-12.500%	1	70	+190.476%
2025-12-19	1.1000	1.2000	1.1000	1.2000	-9.091%	5	70	+154.167%
2025-12-01	1.3200	1.3200	1.3200	1.3200	-8.966%	15	65	+131.061%
2025-11-11	1.4500	1.4500	1.4500	1.4500	-3.333%	2	63	+110.345%
2025-11-04	1.5000	1.5000	1.5000	1.5000	+70.455%	2	63	+103.333%
2025-10-24	0.8800	0.8800	0.8800	0.8800	-16.190%	2	61	+246.591%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-12.500%	1	63	+190.476%
2025-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	2	62	+154.167%
2025-07-11	1.2000	1.2000	1.2000	1.2000	+9.091%	1	60	+154.167%
2025-07-10	1.1000	1.1000	1.1000	1.1000	+1.852%	4	61	+177.273%
2025-07-07	1.0900	1.0900	1.0800	1.0800	-39.326%	2	61	+182.407%
2025-06-25	1.6300	1.7800	1.6300	1.7800	-11.000%	25	60	+71.348%
2025-06-18	2.0000	2.0000	2.0000	2.0000	+9.890%	6	41	+52.500%
2025-06-11	1.8200	1.8200	1.8200	1.8200	-1.087%	1	41	+67.582%
2025-05-27	1.8400	1.8400	1.8400	1.8400	-1.604%	1	40	+65.761%
2025-05-12	1.8700	1.8700	1.8700	1.8700	-15.766%	1	39	+63.102%
2025-05-09	2.2200	2.2200	2.2200	2.2200	-1.333%	2	40	+37.387%
2025-05-07	2.2500	2.2500	2.2500	2.2500	-12.451%	1	39	+35.556%
2025-05-06	2.5700	2.5700	2.5700	2.5700	+20.657%	1	39	+18.677%
2025-05-05	2.1300	2.1300	2.1300	2.1300	+6.500%	1	38	+43.192%
2025-04-29	2.3400	2.3400	2.0000	2.0000	-16.667%	6	38	+52.500%
2025-04-23	2.4000	2.4000	2.4000	2.4000	-6.615%	2	34	+27.083%
2025-04-17	2.5700	2.5700	2.5700	2.5700	-14.047%	1	31	+18.677%
2025-04-11	2.0200	2.9900	2.0200	2.9900	+27.234%	12	31	+2.007%
2025-04-10	2.3500	2.3500	2.3500	2.3500	+19.289%	1	28	+29.787%
2025-04-09	2.6200	2.6200	1.9700	1.9700	-17.917%	3	28	+54.822%
2025-04-07	2.4000	2.5000	2.4000	2.4000	+36.364%	10	30	+27.083%
2025-04-04	1.7600	1.7600	1.7600	1.7600	0.000%	40	20	+73.295%