Dark

NKE20271217P40
NKE Dec 17 2027 40.00 Put (NKE271217P00040000)
option OPRA

EOD

Oct 1, 2026

8.18-4.884%(-0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3100	8.3100	8.1800	8.1800	-4.884%	4	4,287	0.000%
2026-09-30	8.6000	8.6000	8.6000	8.6000	+4.878%	1	4,284	-4.884%
2026-09-28	8.2000	8.2000	8.2000	8.2000	-2.844%	1	4,285	-0.244%
2026-09-25	9.0000	9.0000	8.4400	8.4400	-0.236%	11	4,286	-3.081%
2026-09-24	8.4600	8.4600	8.4600	8.4600	+1.317%	1	4,277	-3.310%
2026-09-23	8.3500	8.3500	8.3500	8.3500	+1.212%	2	4,276	-2.036%
2026-09-22	8.2600	8.2600	8.2500	8.2500	-4.514%	4	4,276	-0.848%
2026-09-21	8.5600	8.6400	8.5600	8.6400	+1.053%	2	4,272	-5.324%
2026-09-18	8.3200	8.5500	8.3200	8.5500	+4.396%	4	4,272	-4.327%
2026-09-17	8.3700	8.3700	8.1500	8.1900	-2.500%	3	4,268	-0.122%
2026-09-16	8.2200	8.4000	8.1900	8.4000	+3.194%	30	4,267	-2.619%
2026-09-15	8.1400	8.1400	8.1400	8.1400	+0.494%	2	4,291	+0.491%
2026-09-10	8.0600	8.1000	8.0600	8.1000	+3.581%	20	4,293	+0.988%
2026-09-09	7.8200	7.8200	7.8200	7.8200	+7.270%	4	4,275	+4.604%
2026-09-08	7.2600	7.3000	7.2600	7.2900	+0.552%	5	4,275	+12.209%
2026-09-03	7.3500	7.3700	7.2500	7.2500	-1.762%	7	4,280	+12.828%
2026-09-02	7.4000	7.4000	7.3800	7.3800	-1.600%	62	4,278	+10.840%
2026-09-01	7.4000	7.5000	7.4000	7.5000	+3.448%	45	4,280	+9.067%
2026-08-31	7.3000	7.3000	7.2400	7.2500	-4.605%	7	4,255	+12.828%
2026-08-28	7.6000	7.6000	7.6000	7.6000	-0.524%	1	4,248	+7.632%
2026-08-27	7.6500	7.6500	7.6400	7.6400	+0.262%	7	4,247	+7.068%
2026-08-26	7.5000	7.6200	7.5000	7.6200	+3.673%	7	4,244	+7.349%
2026-08-25	7.3000	7.4000	6.7000	7.3500	+8.889%	25	4,237	+11.293%
2026-08-24	6.8200	6.8200	6.7500	6.7500	-1.460%	4	4,238	+21.185%
2026-08-21	6.8500	7.0500	6.8500	6.8500	-3.112%	40	4,240	+19.416%
2026-08-20	7.0700	7.0700	7.0700	7.0700	+1.000%	5	4,232	+15.700%
2026-08-19	7.0000	7.0000	7.0000	7.0000	-1.130%	1	4,232	+16.857%
2026-08-18	7.4100	7.4100	7.0800	7.0800	-6.225%	409	4,233	+15.537%
2026-08-17	7.0000	7.6000	7.0000	7.5500	+8.633%	62	3,832	+8.344%
2026-08-13	6.9500	6.9500	6.9500	6.9500	+0.725%	3	3,808	+17.698%
2026-08-12	6.9500	7.0800	6.9000	6.9000	+0.730%	9	3,806	+18.551%
2026-08-11	6.8500	6.8500	6.8500	6.8500	0.000%	1	3,797	+19.416%
2026-08-07	6.6300	6.8500	6.5500	6.8500	+3.631%	11	3,796	+19.416%
2026-08-05	6.8500	6.8500	6.6100	6.6100	-4.203%	13	3,788	+23.752%
2026-08-04	6.9000	6.9000	6.9000	6.9000	+6.646%	1	3,780	+18.551%
2026-08-03	6.4700	6.4700	6.4700	6.4700	-1.970%	1	3,780	+26.430%
2026-07-31	6.7300	6.7600	6.6000	6.6000	+6.624%	8	3,780	+23.939%
2026-07-29	6.1900	6.1900	6.1900	6.1900	-5.061%	1	3,772	+32.149%
2026-07-27	6.5200	6.5200	6.5200	6.5200	-1.212%	10	3,771	+25.460%
2026-07-24	6.6000	6.6000	6.6000	6.6000	-6.383%	184	3,771	+23.939%
2026-07-23	6.7900	7.0500	6.7900	7.0500	+15.574%	6	3,632	+16.028%
2026-07-21	6.1000	6.1000	6.1000	6.1000	+3.390%	2	3,631	+34.098%
2026-07-20	5.9000	5.9000	5.9000	5.9000	+3.509%	1	3,629	+38.644%
2026-07-16	5.7000	5.7000	5.7000	5.7000	-6.557%	1	3,628	+43.509%
2026-07-15	6.1000	6.1000	6.1000	6.1000	+1.329%	1	3,629	+34.098%
2026-07-14	6.0200	6.0200	6.0200	6.0200	+6.173%	1	3,629	+35.880%
2026-07-13	5.6700	5.6700	5.6700	5.6700	+1.250%	5	3,628	+44.268%
2026-07-10	6.0300	6.0300	5.6000	5.6000	-11.111%	10	3,623	+46.071%
2026-07-08	6.3000	6.3000	6.3000	6.3000	+4.132%	2	3,614	+29.841%
2026-07-07	6.0000	6.0800	5.9500	6.0500	-0.493%	17	3,612	+35.207%
2026-07-06	6.2000	6.2000	6.0500	6.0800	+1.333%	9	3,599	+34.539%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+1.351%	2	3,606	+36.333%
2026-07-01	5.9200	5.9200	5.9200	5.9200	-13.953%	1	3,606	+38.176%
2026-06-30	6.8800	6.8800	6.8800	6.8800	-1.854%	1	3,607	+18.895%
2026-06-29	6.8300	7.0100	6.8300	7.0100	+6.373%	3	3,607	+16.690%
2026-06-24	6.6500	6.6500	6.5900	6.5900	+9.833%	11	3,604	+24.127%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-12.409%	1	3,598	+36.333%
2026-06-05	6.9000	6.9000	6.8500	6.8500	+4.262%	2	3,598	+19.416%
2026-06-03	6.5700	6.5700	6.5700	6.5700	+8.775%	1	3,600	+24.505%
2026-05-29	6.0400	6.0400	6.0400	6.0400	-5.477%	1	3,599	+35.430%
2026-05-27	6.3900	6.3900	6.3900	6.3900	-13.061%	10	3,600	+28.013%
2026-05-14	7.3500	7.3500	7.3500	7.3500	0.000%	15	3,597	+11.293%
2026-05-13	7.2800	7.4000	7.2800	7.3500	+12.385%	507	3,077	+11.293%
2026-05-04	6.4400	6.5400	6.4400	6.5400	+3.975%	3	3,077	+25.076%
2026-05-01	6.3000	6.3000	6.2900	6.2900	-0.789%	2	3,074	+30.048%
2026-04-30	6.6000	6.6000	6.3300	6.3400	+3.595%	210	3,074	+29.022%
2026-04-28	6.2100	6.2500	6.1200	6.1200	-7.413%	95	3,263	+33.660%
2026-04-24	6.5100	6.6100	6.5100	6.6100	+15.559%	3	3,213	+23.752%
2026-04-16	5.9000	5.9000	5.3300	5.7200	-3.866%	54	3,213	+43.007%
2026-04-15	6.0000	6.0000	5.6000	5.9500	-12.242%	18	3,230	+37.479%
2026-04-07	7.0000	7.0000	6.7800	6.7800	+9.355%	10	3,227	+20.649%
2026-04-06	6.4000	6.4000	6.2000	6.2000	-3.876%	73	3,232	+31.935%
2026-04-02	6.5000	6.5500	6.4500	6.4500	+5.738%	15	3,164	+26.822%
2026-04-01	5.4000	6.1000	4.7600	6.1000	+45.238%	25	3,164	+34.098%
2026-03-31	4.1000	4.2000	4.1000	4.2000	-3.448%	9	3,146	+94.762%
2026-03-30	4.4000	4.4000	4.3500	4.3500	+8.479%	46	3,145	+88.046%
2026-03-24	4.2000	4.2000	3.9800	4.0100	+0.754%	10	3,144	+103.990%
2026-03-20	3.9800	3.9800	3.9800	3.9800	+4.737%	1	3,150	+105.528%
2026-03-13	3.5000	3.8000	3.5000	3.8000	+55.102%	13	3,150	+115.263%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+3.376%	1	3,137	+233.878%
2026-01-13	2.3500	2.3700	2.3500	2.3700	-1.250%	69	3,137	+245.148%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-12.727%	1	3,137	+240.833%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-3.509%	1	3,138	+197.455%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-3.061%	1	3,139	+187.018%
2025-12-22	2.9400	2.9400	2.9400	2.9400	+1.730%	1	3,139	+178.231%
2025-12-19	2.8900	2.8900	2.8900	2.8900	+1.404%	1	3,138	+183.045%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-17.391%	1	3,138	+187.018%
2025-11-14	3.4500	3.4500	3.4500	3.4500	+4.545%	1	3,138	+137.101%
2025-11-11	3.2500	3.3400	3.2500	3.3000	-5.172%	41	3,139	+147.879%
2025-11-04	3.5000	3.5000	3.4800	3.4800	+46.835%	4	3,131	+135.057%
2025-10-27	2.3700	2.3700	2.3700	2.3700	-30.499%	50	3,183	+245.148%
2025-10-13	2.4800	3.4100	2.4800	3.4100	+52.915%	3	3,183	+139.883%
2025-10-10	2.2300	2.2300	2.2300	2.2300	+9.852%	2	3,183	+266.816%
2025-10-03	2.0300	2.0300	2.0300	2.0300	+1.500%	1	3,183	+302.956%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-14.530%	10	3,182	+309.000%
2025-09-29	2.3400	2.3400	2.3400	2.3400	+9.859%	1	3,184	+249.573%
2025-09-22	2.1400	2.1400	2.1300	2.1300	+18.333%	61	3,184	+284.038%
2025-08-28	1.8600	1.8600	1.8000	1.8000	-2.174%	755	3,245	+354.444%
2025-08-22	1.8400	1.8400	1.8400	1.8400	-3.665%	1	2,557	+344.565%
2025-08-19	1.9300	1.9300	1.9100	1.9100	-1.036%	10	2,558	+328.272%
2025-08-18	1.9500	1.9500	1.9300	1.9300	-4.455%	2	2,558	+323.834%
2025-08-14	2.0200	2.0200	2.0200	2.0200	0.000%	1	2,560	+304.950%
2025-08-13	2.0200	2.0200	2.0200	2.0200	-6.047%	1	2,559	+304.950%
2025-08-07	2.1500	2.1500	2.1500	2.1500	+1.896%	1	2,560	+280.465%
2025-07-31	2.1100	2.1100	2.1100	2.1100	+9.326%	10	2,559	+287.678%
2025-07-28	1.9300	1.9300	1.9300	1.9300	-8.531%	1	2,555	+323.834%
2025-07-24	2.1100	2.1100	2.1100	2.1100	+1.442%	1	2,555	+287.678%
2025-07-23	1.9100	2.0800	1.9100	2.0800	-6.306%	5	2,554	+293.269%
2025-07-22	2.2200	2.2200	2.2200	2.2200	-2.203%	4	2,552	+268.468%
2025-07-21	2.2700	2.2700	2.2700	2.2700	-5.021%	1	2,556	+260.352%
2025-07-18	2.3900	2.3900	2.3900	2.3900	+2.575%	1	2,557	+242.259%
2025-07-17	2.3300	2.3300	2.3300	2.3300	-7.540%	23	2,556	+251.073%
2025-07-16	2.5200	2.5200	2.5200	2.5200	+4.132%	1	2,579	+224.603%
2025-07-15	2.4700	2.4700	2.4200	2.4200	-0.820%	15	2,580	+238.017%
2025-07-08	2.4400	2.4400	2.4400	2.4400	+5.172%	1	2,565	+235.246%
2025-07-07	2.0800	2.3400	2.0800	2.3200	+2.203%	76	2,564	+252.586%
2025-07-03	2.2700	2.2700	2.2700	2.2700	-5.417%	1	2,495	+260.352%
2025-07-01	2.2500	2.4000	2.2400	2.4000	+3.004%	25	2,495	+240.833%
2025-06-27	2.8500	3.3600	2.3100	2.3300	-32.267%	132	2,515	+251.073%
2025-06-26	3.6000	3.7000	3.4300	3.4400	-9.235%	81	2,543	+137.791%
2025-06-25	3.7900	3.7900	3.7900	3.7900	-7.108%	22	2,542	+115.831%
2025-06-20	4.2000	4.2000	4.0800	4.0800	+1.493%	10	2,524	+100.490%
2025-06-18	4.2000	4.2000	4.0200	4.0200	+25.625%	3	2,517	+103.483%
2025-06-17	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,517	+155.625%
2025-06-16	3.2500	3.2500	3.2500	3.2500	-19.355%	1	2,516	+151.692%
2025-06-13	3.8500	4.0300	3.8500	4.0300	+13.521%	542	2,515	+102.978%
2025-06-10	3.5500	3.5500	3.5500	3.5500	-7.068%	1	2,296	+130.423%
2025-06-06	3.8900	3.8900	3.8200	3.8200	-3.291%	4	2,295	+114.136%
2025-06-03	3.9000	3.9900	3.9000	3.9500	-1.250%	14	2,295	+107.089%
2025-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,283	+104.500%
2025-05-28	4.0900	4.0900	4.0000	4.0000	-1.235%	2	2,284	+104.500%
2025-05-27	4.0500	4.0500	4.0500	4.0500	-4.028%	400	2,284	+101.975%
2025-05-23	4.3600	4.3600	4.2200	4.2200	+0.957%	6	1,883	+93.839%
2025-05-22	4.2200	4.2200	4.1800	4.1800	+7.455%	2	1,883	+95.694%
2025-05-20	3.8500	3.9900	3.8500	3.8900	-1.519%	11	1,883	+110.283%
2025-05-19	3.9000	3.9900	3.9000	3.9500	+5.333%	5	1,884	+107.089%
2025-05-16	3.7500	3.7500	3.7500	3.7500	-5.063%	3,000	1,885	+118.133%
2025-05-15	3.9500	3.9500	3.9500	3.9500	+1.282%	3	399	+107.089%
2025-05-14	3.9000	3.9000	3.9000	3.9000	+1.299%	1	396	+109.744%
2025-05-13	3.9200	3.9200	3.7500	3.8500	-1.282%	112	395	+112.468%
2025-05-12	4.0000	4.0000	3.9000	3.9000	-18.750%	161	505	+109.744%
2025-05-09	4.8500	4.8500	4.7500	4.8000	+3.896%	90	666	+70.417%
2025-05-08	4.6200	4.6200	4.6200	4.6200	-7.600%	1	701	+77.056%
2025-05-07	5.0500	5.0500	4.9800	5.0000	+7.527%	80	700	+63.600%
2025-05-06	4.6500	4.6500	4.6500	4.6500	+0.432%	1	774	+75.914%
2025-05-02	4.6300	4.6300	4.6300	4.6300	-5.510%	2	773	+76.674%
2025-05-01	4.8900	4.9000	4.6900	4.9000	+4.701%	280	772	+66.939%
2025-04-30	4.2500	4.9500	4.2500	4.6800	-1.474%	102	492	+74.786%
2025-04-28	4.6000	4.7500	4.6000	4.7500	-1.042%	3	390	+72.211%
2025-04-25	4.8000	4.8000	4.8000	4.8000	-1.031%	2	391	+70.417%
2025-04-23	4.5000	4.9500	4.5000	4.8500	-3.000%	47	392	+68.660%
2025-04-22	5.0400	5.0400	4.9000	5.0000	-8.257%	6	347	+63.600%
2025-04-21	5.2500	5.4500	5.2500	5.4500	+10.101%	3	347	+50.092%
2025-04-16	5.2500	5.2500	4.9500	4.9500	+1.020%	3	346	+65.253%
2025-04-14	4.9500	4.9500	4.9000	4.9000	-13.580%	3	345	+66.939%
2025-04-11	5.4500	5.6700	5.4500	5.6700	-9.713%	8	344	+44.268%
2025-04-10	5.1400	6.2800	5.1400	6.2800	+53.171%	5	340	+30.255%
2025-04-09	5.7000	5.7000	4.0000	4.1000	-25.859%	13	335	+99.512%
2025-04-08	2.6100	5.5300	2.6100	5.5300	+2.218%	10	326	+47.920%
2025-04-07	5.7100	5.7100	5.4100	5.4100	+20.222%	4	319	+51.201%
2025-04-04	5.7000	6.0000	4.3700	4.5000	-0.662%	26	319	+81.778%
2025-04-03	3.3700	4.5300	3.3700	4.5300	+62.366%	293	325	+80.574%
2025-04-01	2.7900	2.7900	2.7900	2.7900	-5.102%	1	38	+193.190%
2025-03-28	2.7600	2.9400	2.7100	2.9400	+17.600%	18	37	+178.231%
2025-03-27	2.4000	2.5000	2.4000	2.5000	+1.626%	6	32	+227.200%
2025-03-26	2.3700	2.4600	2.3600	2.4600	+6.034%	5	26	+232.520%
2025-03-24	2.2200	2.3200	2.2200	2.3200	-0.855%	15	23	+252.586%
2025-03-21	2.3400	2.3400	2.3400	2.3400	0.000%	16	8	+249.573%