Dark

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

EOD

Jul 1, 2026

5.92-13.953%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.9200	5.9200	5.9200	5.9200	-13.953%	1	3,606	0.000%
2026-06-30	6.8800	6.8800	6.8800	6.8800	-1.854%	1	3,607	-13.953%
2026-06-29	6.8300	7.0100	6.8300	7.0100	+6.373%	3	3,607	-15.549%
2026-06-24	6.6500	6.6500	6.5900	6.5900	+9.833%	11	3,604	-10.167%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-12.409%	1	3,598	-1.333%
2026-06-05	6.9000	6.9000	6.8500	6.8500	+4.262%	2	3,598	-13.577%
2026-06-03	6.5700	6.5700	6.5700	6.5700	+8.775%	1	3,600	-9.893%
2026-05-29	6.0400	6.0400	6.0400	6.0400	-5.477%	1	3,599	-1.987%
2026-05-27	6.3900	6.3900	6.3900	6.3900	-13.061%	10	3,600	-7.355%
2026-05-14	7.3500	7.3500	7.3500	7.3500	0.000%	15	3,597	-19.456%
2026-05-13	7.2800	7.4000	7.2800	7.3500	+12.385%	507	3,077	-19.456%
2026-05-04	6.4400	6.5400	6.4400	6.5400	+3.975%	3	3,077	-9.480%
2026-05-01	6.3000	6.3000	6.2900	6.2900	-0.789%	2	3,074	-5.882%
2026-04-30	6.6000	6.6000	6.3300	6.3400	+3.595%	210	3,074	-6.625%
2026-04-28	6.2100	6.2500	6.1200	6.1200	-7.413%	95	3,263	-3.268%
2026-04-24	6.5100	6.6100	6.5100	6.6100	+15.559%	3	3,213	-10.439%
2026-04-16	5.9000	5.9000	5.3300	5.7200	-3.866%	54	3,213	+3.497%
2026-04-15	6.0000	6.0000	5.6000	5.9500	-12.242%	18	3,230	-0.504%
2026-04-07	7.0000	7.0000	6.7800	6.7800	+9.355%	10	3,227	-12.684%
2026-04-06	6.4000	6.4000	6.2000	6.2000	-3.876%	73	3,232	-4.516%
2026-04-02	6.5000	6.5500	6.4500	6.4500	+5.738%	15	3,164	-8.217%
2026-04-01	5.4000	6.1000	4.7600	6.1000	+45.238%	25	3,164	-2.951%
2026-03-31	4.1000	4.2000	4.1000	4.2000	-3.448%	9	3,146	+40.952%
2026-03-30	4.4000	4.4000	4.3500	4.3500	+8.479%	46	3,145	+36.092%
2026-03-24	4.2000	4.2000	3.9800	4.0100	+0.754%	10	3,144	+47.631%
2026-03-20	3.9800	3.9800	3.9800	3.9800	+4.737%	1	3,150	+48.744%
2026-03-13	3.5000	3.8000	3.5000	3.8000	+55.102%	13	3,150	+55.789%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+3.376%	1	3,137	+141.633%
2026-01-13	2.3500	2.3700	2.3500	2.3700	-1.250%	69	3,137	+149.789%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-12.727%	1	3,137	+146.667%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-3.509%	1	3,138	+115.273%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-3.061%	1	3,139	+107.719%
2025-12-22	2.9400	2.9400	2.9400	2.9400	+1.730%	1	3,139	+101.361%
2025-12-19	2.8900	2.8900	2.8900	2.8900	+1.404%	1	3,138	+104.844%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-17.391%	1	3,138	+107.719%
2025-11-14	3.4500	3.4500	3.4500	3.4500	+4.545%	1	3,138	+71.594%
2025-11-11	3.2500	3.3400	3.2500	3.3000	-5.172%	41	3,139	+79.394%
2025-11-04	3.5000	3.5000	3.4800	3.4800	+46.835%	4	3,131	+70.115%
2025-10-27	2.3700	2.3700	2.3700	2.3700	-30.499%	50	3,183	+149.789%
2025-10-13	2.4800	3.4100	2.4800	3.4100	+52.915%	3	3,183	+73.607%
2025-10-10	2.2300	2.2300	2.2300	2.2300	+9.852%	2	3,183	+165.471%
2025-10-03	2.0300	2.0300	2.0300	2.0300	+1.500%	1	3,183	+191.626%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-14.530%	10	3,182	+196.000%
2025-09-29	2.3400	2.3400	2.3400	2.3400	+9.859%	1	3,184	+152.991%
2025-09-22	2.1400	2.1400	2.1300	2.1300	+18.333%	61	3,184	+177.934%
2025-08-28	1.8600	1.8600	1.8000	1.8000	-2.174%	755	3,245	+228.889%
2025-08-22	1.8400	1.8400	1.8400	1.8400	-3.665%	1	2,557	+221.739%
2025-08-19	1.9300	1.9300	1.9100	1.9100	-1.036%	10	2,558	+209.948%
2025-08-18	1.9500	1.9500	1.9300	1.9300	-4.455%	2	2,558	+206.736%
2025-08-14	2.0200	2.0200	2.0200	2.0200	0.000%	1	2,560	+193.069%
2025-08-13	2.0200	2.0200	2.0200	2.0200	-6.047%	1	2,559	+193.069%
2025-08-07	2.1500	2.1500	2.1500	2.1500	+1.896%	1	2,560	+175.349%
2025-07-31	2.1100	2.1100	2.1100	2.1100	+9.326%	10	2,559	+180.569%
2025-07-28	1.9300	1.9300	1.9300	1.9300	-8.531%	1	2,555	+206.736%
2025-07-24	2.1100	2.1100	2.1100	2.1100	+1.442%	1	2,555	+180.569%
2025-07-23	1.9100	2.0800	1.9100	2.0800	-6.306%	5	2,554	+184.615%
2025-07-22	2.2200	2.2200	2.2200	2.2200	-2.203%	4	2,552	+166.667%
2025-07-21	2.2700	2.2700	2.2700	2.2700	-5.021%	1	2,556	+160.793%
2025-07-18	2.3900	2.3900	2.3900	2.3900	+2.575%	1	2,557	+147.699%
2025-07-17	2.3300	2.3300	2.3300	2.3300	-7.540%	23	2,556	+154.077%
2025-07-16	2.5200	2.5200	2.5200	2.5200	+4.132%	1	2,579	+134.921%
2025-07-15	2.4700	2.4700	2.4200	2.4200	-0.820%	15	2,580	+144.628%
2025-07-08	2.4400	2.4400	2.4400	2.4400	+5.172%	1	2,565	+142.623%
2025-07-07	2.0800	2.3400	2.0800	2.3200	+2.203%	76	2,564	+155.172%
2025-07-03	2.2700	2.2700	2.2700	2.2700	-5.417%	1	2,495	+160.793%
2025-07-01	2.2500	2.4000	2.2400	2.4000	+3.004%	25	2,495	+146.667%
2025-06-27	2.8500	3.3600	2.3100	2.3300	-32.267%	132	2,515	+154.077%
2025-06-26	3.6000	3.7000	3.4300	3.4400	-9.235%	81	2,543	+72.093%
2025-06-25	3.7900	3.7900	3.7900	3.7900	-7.108%	22	2,542	+56.201%
2025-06-20	4.2000	4.2000	4.0800	4.0800	+1.493%	10	2,524	+45.098%
2025-06-18	4.2000	4.2000	4.0200	4.0200	+25.625%	3	2,517	+47.264%
2025-06-17	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,517	+85.000%
2025-06-16	3.2500	3.2500	3.2500	3.2500	-19.355%	1	2,516	+82.154%
2025-06-13	3.8500	4.0300	3.8500	4.0300	+13.521%	542	2,515	+46.898%
2025-06-10	3.5500	3.5500	3.5500	3.5500	-7.068%	1	2,296	+66.761%
2025-06-06	3.8900	3.8900	3.8200	3.8200	-3.291%	4	2,295	+54.974%
2025-06-03	3.9000	3.9900	3.9000	3.9500	-1.250%	14	2,295	+49.873%
2025-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,283	+48.000%
2025-05-28	4.0900	4.0900	4.0000	4.0000	-1.235%	2	2,284	+48.000%
2025-05-27	4.0500	4.0500	4.0500	4.0500	-4.028%	400	2,284	+46.173%
2025-05-23	4.3600	4.3600	4.2200	4.2200	+0.957%	6	1,883	+40.284%
2025-05-22	4.2200	4.2200	4.1800	4.1800	+7.455%	2	1,883	+41.627%
2025-05-20	3.8500	3.9900	3.8500	3.8900	-1.519%	11	1,883	+52.185%
2025-05-19	3.9000	3.9900	3.9000	3.9500	+5.333%	5	1,884	+49.873%
2025-05-16	3.7500	3.7500	3.7500	3.7500	-5.063%	3,000	1,885	+57.867%
2025-05-15	3.9500	3.9500	3.9500	3.9500	+1.282%	3	399	+49.873%
2025-05-14	3.9000	3.9000	3.9000	3.9000	+1.299%	1	396	+51.795%
2025-05-13	3.9200	3.9200	3.7500	3.8500	-1.282%	112	395	+53.766%
2025-05-12	4.0000	4.0000	3.9000	3.9000	-18.750%	161	505	+51.795%
2025-05-09	4.8500	4.8500	4.7500	4.8000	+3.896%	90	666	+23.333%
2025-05-08	4.6200	4.6200	4.6200	4.6200	-7.600%	1	701	+28.139%
2025-05-07	5.0500	5.0500	4.9800	5.0000	+7.527%	80	700	+18.400%
2025-05-06	4.6500	4.6500	4.6500	4.6500	+0.432%	1	774	+27.312%
2025-05-02	4.6300	4.6300	4.6300	4.6300	-5.510%	2	773	+27.862%
2025-05-01	4.8900	4.9000	4.6900	4.9000	+4.701%	280	772	+20.816%
2025-04-30	4.2500	4.9500	4.2500	4.6800	-1.474%	102	492	+26.496%
2025-04-28	4.6000	4.7500	4.6000	4.7500	-1.042%	3	390	+24.632%
2025-04-25	4.8000	4.8000	4.8000	4.8000	-1.031%	2	391	+23.333%
2025-04-23	4.5000	4.9500	4.5000	4.8500	-3.000%	47	392	+22.062%
2025-04-22	5.0400	5.0400	4.9000	5.0000	-8.257%	6	347	+18.400%
2025-04-21	5.2500	5.4500	5.2500	5.4500	+10.101%	3	347	+8.624%
2025-04-16	5.2500	5.2500	4.9500	4.9500	+1.020%	3	346	+19.596%
2025-04-14	4.9500	4.9500	4.9000	4.9000	-13.580%	3	345	+20.816%
2025-04-11	5.4500	5.6700	5.4500	5.6700	-9.713%	8	344	+4.409%
2025-04-10	5.1400	6.2800	5.1400	6.2800	+53.171%	5	340	-5.732%
2025-04-09	5.7000	5.7000	4.0000	4.1000	-25.859%	13	335	+44.390%
2025-04-08	2.6100	5.5300	2.6100	5.5300	+2.218%	10	326	+7.052%
2025-04-07	5.7100	5.7100	5.4100	5.4100	+20.222%	4	319	+9.427%
2025-04-04	5.7000	6.0000	4.3700	4.5000	-0.662%	26	319	+31.556%
2025-04-03	3.3700	4.5300	3.3700	4.5300	+62.366%	293	325	+30.684%
2025-04-01	2.7900	2.7900	2.7900	2.7900	-5.102%	1	38	+112.186%
2025-03-28	2.7600	2.9400	2.7100	2.9400	+17.600%	18	37	+101.361%
2025-03-27	2.4000	2.5000	2.4000	2.5000	+1.626%	6	32	+136.800%
2025-03-26	2.3700	2.4600	2.3600	2.4600	+6.034%	5	26	+140.650%
2025-03-24	2.2200	2.3200	2.2200	2.3200	-0.855%	15	23	+155.172%
2025-03-21	2.3400	2.3400	2.3400	2.3400	0.000%	16	8	+152.991%