Dark

NKE20271217P35
NKE Dec 17 2027 35.00 Put (NKE271217P00035000)
option OPRA

EOD

Oct 1, 2026

5.56+2.963%(+0.16)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4500	5.5600	5.4500	5.5600	+2.963%	31	1,982	0.000%
2026-09-29	5.3000	5.4000	5.3000	5.4000	+3.846%	16	1,994	+2.963%
2026-09-28	5.5100	5.5100	5.1800	5.2000	-5.109%	24	1,978	+6.923%
2026-09-25	5.6300	5.6300	5.4600	5.4800	+1.294%	18	1,960	+1.460%
2026-09-24	5.4400	5.4500	5.4100	5.4100	+1.121%	11	1,959	+2.773%
2026-09-23	5.4000	5.4000	5.3500	5.3500	-0.926%	64	1,953	+3.925%
2026-09-22	5.3400	5.4000	5.3400	5.4000	-0.185%	23	1,889	+2.963%
2026-09-21	5.7500	5.7500	5.3500	5.4100	-3.393%	19	1,866	+2.773%
2026-09-18	5.5000	5.6000	5.5000	5.6000	+1.818%	6	1,848	-0.714%
2026-09-17	5.5000	5.5000	5.3400	5.5000	+7.843%	19	1,843	+1.091%
2026-09-16	5.1000	5.1000	5.1000	5.1000	-3.774%	2	1,824	+9.020%
2026-09-15	5.2500	5.3500	5.2000	5.3000	+2.913%	130	1,822	+4.906%
2026-09-11	5.1500	5.1500	5.1500	5.1500	-3.738%	64	1,692	+7.961%
2026-09-10	5.3000	5.3500	5.2200	5.3500	+3.883%	256	1,628	+3.925%
2026-09-09	5.0700	5.1500	5.0700	5.1500	+7.292%	39	1,577	+7.961%
2026-09-08	4.8000	4.8000	4.8000	4.8000	+3.004%	2	1,557	+15.833%
2026-09-04	4.8000	4.8000	4.6600	4.6600	-3.119%	2	1,555	+19.313%
2026-09-02	4.8100	4.8100	4.8100	4.8100	-2.632%	30	1,555	+15.593%
2026-09-01	4.9400	4.9400	4.9400	4.9400	+4.000%	1	1,555	+12.551%
2026-08-31	4.7500	4.7500	4.7400	4.7500	-1.042%	41	1,554	+17.053%
2026-08-28	5.0000	5.0000	4.7800	4.8000	-4.950%	6	1,543	+15.833%
2026-08-27	5.0400	5.1200	5.0000	5.0500	+0.598%	49	1,544	+10.099%
2026-08-26	5.0100	5.1000	5.0100	5.0200	+5.241%	7	1,516	+10.757%
2026-08-25	4.9500	4.9500	4.7500	4.7700	+17.778%	115	1,511	+16.562%
2026-08-24	4.0500	4.0500	4.0500	4.0500	-4.706%	3	1,616	+37.284%
2026-08-21	4.4500	4.4500	4.2500	4.2500	+0.473%	25	1,613	+30.824%
2026-08-19	4.2300	4.2300	4.2300	4.2300	-10.000%	1	1,588	+31.442%
2026-08-18	4.9000	4.9200	4.7000	4.7000	-6.000%	32	1,589	+18.298%
2026-08-17	4.7100	5.0400	4.7100	5.0000	+16.822%	329	1,587	+11.200%
2026-08-14	4.2800	4.2800	4.2800	4.2800	-4.889%	1	1,261	+29.907%
2026-08-13	4.5500	4.5500	4.4500	4.5000	-3.226%	26	1,260	+23.556%
2026-08-12	4.7000	4.7000	4.6000	4.6500	+2.423%	189	1,244	+19.570%
2026-08-11	4.4600	4.5400	4.4600	4.5400	+5.581%	2	1,180	+22.467%
2026-08-07	3.9000	4.3600	3.9000	4.3000	-2.273%	51	1,178	+29.302%
2026-08-05	4.4000	4.4000	4.4000	4.4000	0.000%	53	1,138	+26.364%
2026-08-04	4.4000	4.4000	4.4000	4.4000	+2.326%	8	1,085	+26.364%
2026-08-03	4.2500	4.3000	4.2500	4.3000	-1.149%	697	1,085	+29.302%
2026-07-30	4.3500	4.3500	4.3500	4.3500	+2.353%	3	1,652	+27.816%
2026-07-29	4.2500	4.2500	4.2500	4.2500	-5.556%	1	1,649	+30.824%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-5.263%	1	1,649	+23.556%
2026-07-23	4.7500	4.7500	4.7500	4.7500	+9.195%	1	1,649	+17.053%
2026-07-22	4.3500	4.3500	4.3500	4.3500	+5.839%	1	1,649	+27.816%
2026-07-20	4.0500	4.1100	4.0000	4.1100	+9.893%	35	1,648	+35.280%
2026-07-13	3.7400	3.7400	3.7400	3.7400	-1.579%	10	1,616	+48.663%
2026-07-08	4.0700	4.0700	3.8000	3.8000	-2.564%	2	1,616	+46.316%
2026-07-07	3.9000	3.9000	3.9000	3.9000	-1.266%	10	1,617	+42.564%
2026-07-02	3.9300	3.9600	3.9300	3.9500	-8.140%	5	1,606	+40.759%
2026-07-01	4.8200	4.8200	3.8500	4.3000	-5.908%	283	1,606	+29.302%
2026-06-30	4.5700	4.5700	4.5700	4.5700	-0.218%	2	1,475	+21.663%
2026-06-29	4.5800	4.5800	4.5800	4.5800	+19.895%	3	1,473	+21.397%
2026-06-22	3.8200	3.8200	3.8200	3.8200	+0.526%	15	1,470	+45.550%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-1.299%	5	1,424	+46.316%
2026-06-17	3.7500	3.9000	3.7500	3.8500	0.000%	169	1,424	+44.416%
2026-06-12	3.8500	3.8500	3.8500	3.8500	-4.938%	1	1,424	+44.416%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,424	+37.284%
2026-06-10	4.1700	4.2500	4.1700	4.2000	+78.723%	54	1,425	+32.381%
2026-06-03	2.3500	2.3500	2.3500	2.3500	-38.158%	1	1,421	+136.596%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-12.644%	3	1,420	+46.316%
2026-05-26	4.3500	4.3500	4.3500	4.3500	+8.750%	131	1,423	+27.816%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-14.894%	3	1,366	+39.000%
2026-05-21	4.7000	4.7000	4.7000	4.7000	-6.931%	1	1,363	+18.298%
2026-05-19	5.0500	5.0500	5.0500	5.0500	+2.020%	20	1,363	+10.099%
2026-05-14	4.9500	4.9500	4.9500	4.9500	-0.402%	20	1,382	+12.323%
2026-05-13	4.9500	4.9700	4.9500	4.9700	+15.581%	3	1,357	+11.871%
2026-05-07	4.3300	4.3300	4.3000	4.3000	-4.444%	3	1,357	+29.302%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+7.143%	4	1,355	+23.556%
2026-04-30	4.2500	4.2500	4.2000	4.2000	0.000%	312	1,359	+32.381%
2026-04-28	4.2000	4.2000	4.2000	4.2000	-3.226%	50	1,047	+32.381%
2026-04-24	4.1500	4.3400	4.1500	4.3400	+11.282%	5	1,020	+28.111%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+10.482%	5	1,015	+42.564%
2026-04-16	3.5300	3.5300	3.5300	3.5300	+11.709%	1	1,010	+57.507%
2026-04-15	3.1600	3.1600	3.1600	3.1600	-25.995%	1	1,009	+75.949%
2026-04-10	3.7100	4.2700	3.7100	4.2700	+36.859%	2	1,009	+30.211%
2026-04-08	3.1200	3.1200	3.1200	3.1200	-25.714%	5	1,008	+78.205%
2026-04-06	4.2000	4.2500	4.1300	4.2000	-2.778%	460	1,008	+32.381%
2026-04-02	4.4100	4.4500	4.1000	4.3200	+4.600%	37	540	+28.704%
2026-04-01	3.8000	4.1300	3.7500	4.1300	+52.963%	136	540	+34.625%
2026-03-31	2.7900	2.7900	2.6800	2.7000	+58.824%	33	431	+105.926%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-10.526%	5	420	+227.059%
2025-12-10	1.9000	1.9000	1.9000	1.9000	-13.636%	2	420	+192.632%
2025-11-11	2.2500	2.2500	2.2000	2.2000	+17.021%	9	422	+152.727%
2025-11-03	1.8800	1.8800	1.8800	1.8800	-6.468%	12	401	+195.745%
2025-10-30	2.0100	2.0100	2.0100	2.0100	+7.487%	2	401	+176.617%
2025-10-28	1.8700	1.8700	1.8700	1.8700	+1.081%	2	403	+197.326%
2025-10-16	1.8500	1.8500	1.8500	1.8500	+5.714%	3	401	+200.541%
2025-10-10	1.7500	1.7500	1.7500	1.7500	+8.025%	1	404	+217.714%
2025-09-29	1.6200	1.6200	1.6200	1.6200	+8.000%	1	403	+243.210%
2025-09-17	1.4300	1.5000	1.4300	1.5000	+5.634%	2	403	+270.667%
2025-09-04	1.4200	1.4200	1.4200	1.4200	+9.231%	2	403	+291.549%
2025-08-29	1.3000	1.3000	1.3000	1.3000	-1.515%	1	404	+327.692%
2025-08-25	1.3200	1.3200	1.3200	1.3200	-4.348%	1	404	+321.212%
2025-08-22	1.3800	1.3800	1.3800	1.3800	-8.000%	2	405	+302.899%
2025-08-04	1.5000	1.5000	1.5000	1.5000	-12.791%	2	406	+270.667%
2025-07-15	1.7200	1.7200	1.7200	1.7200	+1.775%	2	408	+223.256%
2025-07-03	1.5000	1.6900	1.5000	1.6900	+5.625%	9	405	+228.994%
2025-07-02	1.6000	1.6000	1.6000	1.6000	-1.840%	2	405	+247.500%
2025-07-01	1.6200	1.6300	1.6000	1.6300	-4.678%	10	407	+241.104%
2025-06-30	0.8900	1.7100	0.8900	1.7100	-1.156%	5	411	+225.146%
2025-06-27	2.2700	2.2700	1.3000	1.7300	-35.448%	22	411	+221.387%
2025-06-26	1.8100	2.6800	1.8100	2.6800	+0.752%	7	416	+107.463%
2025-06-25	2.6600	2.6600	2.6600	2.6600	-5.674%	20	416	+109.023%
2025-06-16	2.8200	2.8200	2.8200	2.8200	+1.805%	1	396	+97.163%
2025-05-23	2.7700	2.7700	2.7700	2.7700	-8.882%	2	396	+100.722%
2025-05-21	3.0400	3.0400	3.0400	3.0400	+7.420%	5	396	+82.895%
2025-05-12	2.8500	2.8500	2.8300	2.8300	-18.678%	6	396	+96.466%
2025-05-09	3.4800	3.4800	3.4800	3.4800	-7.200%	2	396	+59.770%
2025-05-07	3.7500	3.7500	3.7500	3.7500	+0.806%	1	397	+48.267%
2025-05-06	3.7200	3.7200	3.7200	3.7200	+6.286%	5	398	+49.462%
2025-05-05	2.8800	3.5000	2.8800	3.5000	0.000%	3	393	+58.857%
2025-04-22	3.6000	3.6000	3.5000	3.5000	-11.392%	7	391	+58.857%
2025-04-21	3.9000	3.9500	3.8900	3.9500	+5.333%	300	385	+40.759%
2025-04-17	3.7500	3.7500	3.7500	3.7500	-6.250%	1	97	+48.267%
2025-04-16	4.0000	4.0000	4.0000	4.0000	+5.263%	17	97	+39.000%
2025-04-15	3.6600	3.8000	3.6500	3.8000	0.000%	5	80	+46.316%
2025-04-10	3.8000	3.8000	3.8000	3.8000	-6.173%	1	79	+46.316%
2025-04-09	4.0500	4.0500	4.0500	4.0500	-2.410%	2	78	+37.284%
2025-04-08	4.0000	4.1500	3.9500	4.1500	+20.290%	7	76	+33.976%
2025-04-07	4.0000	4.0000	3.3500	3.4500	-12.658%	13	70	+61.159%
2025-04-04	3.6500	3.9500	2.1600	3.9500	+31.667%	54	57	+40.759%
2025-04-03	2.7700	3.0000	2.7600	3.0000	+101.342%	26	33	+85.333%
2025-03-25	1.4500	1.6000	1.4500	1.4900	0.000%	15	7	+273.154%