Dark

NKE20271217P45
NKE Dec 17 2027 45.00 Put (NKE271217P00045000)
option OPRA

EOD

Oct 1, 2026

11.79+1.376%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.8200	11.8700	11.7900	11.7900	+1.376%	4	862	0.000%
2026-09-25	11.6300	11.6300	11.6300	11.6300	-1.021%	2	863	+1.376%
2026-09-23	11.7500	11.7500	11.7500	11.7500	+0.858%	1	861	+0.340%
2026-09-22	11.3600	11.6500	11.3600	11.6500	0.000%	6	861	+1.202%
2026-09-21	11.8500	11.8600	11.6000	11.6500	-0.935%	5	856	+1.202%
2026-09-18	11.5000	11.7600	11.5000	11.7600	+1.379%	3	851	+0.255%
2026-09-17	11.6600	11.6600	11.6000	11.6000	+1.576%	2	849	+1.638%
2026-09-16	11.4200	11.4200	11.4200	11.4200	-0.696%	1	848	+3.240%
2026-09-15	11.5000	11.5000	11.5000	11.5000	+1.411%	1	849	+2.522%
2026-09-11	11.3400	11.3400	11.3400	11.3400	+0.177%	5	848	+3.968%
2026-09-10	11.4500	11.4500	11.3200	11.3200	+1.071%	15	843	+4.152%
2026-09-09	11.2000	11.2000	11.2000	11.2000	+5.660%	1	828	+5.268%
2026-09-08	10.6000	10.6000	10.6000	10.6000	+0.952%	1	827	+11.226%
2026-09-03	10.5000	10.5000	10.5000	10.5000	0.000%	1	826	+12.286%
2026-09-02	10.5000	10.5000	10.5000	10.5000	-2.326%	1	827	+12.286%
2026-09-01	10.7000	10.7500	10.7000	10.7500	+4.066%	158	826	+9.674%
2026-08-31	10.3500	10.3500	10.3300	10.3300	+0.291%	10	790	+14.134%
2026-08-28	10.5300	10.5300	10.3000	10.3000	-5.936%	5	780	+14.466%
2026-08-27	10.9500	10.9500	10.9500	10.9500	+2.336%	1	783	+7.671%
2026-08-26	10.5100	10.8000	10.5100	10.7000	+4.390%	12	782	+10.187%
2026-08-25	10.3000	10.3000	10.2500	10.2500	+9.509%	7	770	+15.024%
2026-08-19	9.3600	9.3600	9.3600	9.3600	-10.000%	3	767	+25.962%
2026-08-18	10.4000	10.4000	10.4000	10.4000	+3.896%	1	764	+13.365%
2026-08-17	10.0100	10.0100	10.0100	10.0100	+1.418%	2	763	+17.782%
2026-08-12	9.8000	9.8700	9.8000	9.8700	+1.335%	23	763	+19.453%
2026-08-11	9.6000	9.7400	9.6000	9.7400	+4.731%	8	745	+21.047%
2026-08-06	9.3000	9.3000	9.3000	9.3000	-4.124%	72	737	+26.774%
2026-08-04	9.4000	9.7000	9.4000	9.7000	+6.593%	66	737	+21.546%
2026-07-30	9.1000	9.1000	9.1000	9.1000	-4.211%	2	732	+29.560%
2026-07-27	9.2400	9.5000	9.2400	9.5000	+1.604%	25	733	+24.105%
2026-07-24	9.3500	9.3500	9.3500	9.3500	-4.299%	48	730	+26.096%
2026-07-23	9.7800	9.7800	9.7700	9.7700	+5.054%	10	730	+20.676%
2026-07-20	9.3000	9.3000	9.3000	9.3000	+13.415%	1	720	+26.774%
2026-07-16	8.2000	8.2000	8.2000	8.2000	-5.202%	5	721	+43.780%
2026-07-14	8.4000	8.6500	8.4000	8.6500	+5.488%	7	721	+36.301%
2026-07-13	8.2000	8.2000	8.2000	8.2000	-8.889%	6	716	+43.780%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+7.271%	5	713	+31.000%
2026-07-06	8.3900	8.3900	8.3900	8.3900	-1.294%	5	713	+40.524%
2026-07-02	8.5000	8.5000	8.5000	8.5000	-7.609%	39	713	+38.706%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-8.092%	2	713	+28.152%
2026-06-30	10.0100	10.0100	10.0100	10.0100	+8.804%	1	715	+17.782%
2026-06-26	10.5000	10.5000	9.2000	9.2000	+14.286%	11	714	+28.152%
2026-06-22	8.0500	8.0500	8.0500	8.0500	-12.973%	1	713	+46.460%
2026-06-08	9.2500	9.2500	9.2500	9.2500	-1.700%	1	712	+27.459%
2026-06-04	9.4100	9.4100	9.4100	9.4100	+0.106%	1	711	+25.292%
2026-05-22	9.4000	9.4000	9.4000	9.4000	+5.975%	1	712	+25.426%
2026-05-20	8.8700	8.8700	8.8700	8.8700	-10.854%	4	713	+32.920%
2026-05-12	10.0500	10.0500	9.9000	9.9500	+1.015%	3	709	+18.492%
2026-05-11	8.8700	9.8500	8.8700	9.8500	+8.600%	12	709	+19.695%
2026-05-07	9.0700	9.0700	9.0700	9.0700	-4.627%	9	700	+29.989%
2026-05-06	9.5000	9.6400	9.5000	9.5100	+0.105%	3	709	+23.975%
2026-05-05	9.0000	9.5800	9.0000	9.5000	+6.742%	11	708	+24.105%
2026-05-01	8.9000	8.9000	8.9000	8.9000	0.000%	3	696	+32.472%
2026-04-30	8.9000	8.9000	8.9000	8.9000	-1.111%	1	696	+32.472%
2026-04-29	8.5000	9.0000	8.5000	9.0000	+4.651%	2	695	+31.000%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+7.500%	3	693	+37.093%
2026-04-24	8.6700	8.6700	8.0000	8.0000	-3.030%	3	693	+47.375%
2026-04-22	8.2500	8.2500	8.2500	8.2500	+3.643%	2	690	+42.909%
2026-04-21	7.9600	7.9600	7.9600	7.9600	+1.272%	1	688	+48.116%
2026-04-20	7.8600	7.8600	7.8600	7.8600	-4.146%	1	687	+50.000%
2026-04-16	7.8900	8.2000	7.8900	8.2000	-0.485%	2	686	+43.780%
2026-04-15	8.6500	8.6500	7.5000	8.2400	-4.630%	13	684	+43.083%
2026-04-14	9.4000	9.4000	8.6400	8.6400	-5.574%	4	673	+36.458%
2026-04-10	9.1500	9.1500	9.1500	9.1500	-3.175%	1	665	+28.852%
2026-04-07	9.4500	9.4500	9.4500	9.4500	+7.386%	1	664	+24.762%
2026-04-06	8.2400	8.8000	8.2400	8.8000	+4.762%	4	665	+33.977%
2026-04-01	7.8500	8.4000	7.8000	8.4000	+59.393%	58	664	+40.357%
2026-03-25	5.2700	5.2700	5.2700	5.2700	-5.893%	9	611	+123.719%
2026-03-24	5.6000	5.6000	5.6000	5.6000	+3.704%	1	602	+110.536%
2026-03-18	5.2600	5.4000	5.2600	5.4000	+4.854%	2	603	+118.333%
2026-03-17	4.9500	5.1500	4.9500	5.1500	+15.730%	228	601	+128.932%
2026-03-13	5.4300	5.5000	4.4500	4.4500	-12.402%	3	373	+164.944%
2026-03-12	5.0800	5.0800	5.0800	5.0800	+2.626%	1	371	+132.087%
2026-03-11	4.9500	4.9500	4.9500	4.9500	+45.161%	1	370	+138.182%
2026-03-06	3.4100	3.4100	3.4100	3.4100	-20.327%	1	371	+245.748%
2026-03-04	4.2800	4.2800	4.2800	4.2800	-9.895%	1	371	+175.467%
2026-03-03	4.7500	4.7500	4.7500	4.7500	+13.095%	1	372	+148.211%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+12.000%	1	373	+180.714%
2026-02-23	3.5500	3.7500	3.5500	3.7500	+8.696%	22	372	+214.400%
2026-02-18	3.4500	3.4500	3.4500	3.4500	+5.828%	15	390	+241.739%
2026-02-03	3.2600	3.2600	3.2600	3.2600	-9.444%	10	380	+261.656%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-7.692%	3	390	+227.500%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-11.765%	1	389	+202.308%
2025-12-23	4.5000	4.5500	3.9500	4.4200	+1.609%	11	389	+166.742%
2025-12-22	4.3000	4.3500	3.9500	4.3500	+2.113%	142	391	+171.034%
2025-12-19	4.1000	4.3000	4.1000	4.2600	+3.902%	90	294	+176.761%
2025-12-18	4.1000	4.1000	4.1000	4.1000	-6.818%	1	266	+187.561%
2025-12-04	4.4000	4.4000	4.4000	4.4000	+7.317%	1	265	+167.955%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-14.583%	1	265	+187.561%
2025-11-20	4.8000	4.8000	4.8000	4.8000	+3.448%	1	265	+145.625%
2025-11-13	4.6400	4.6400	4.6400	4.6400	-0.215%	10	265	+154.095%
2025-11-11	4.6500	4.6500	4.6500	4.6500	-5.102%	2	260	+153.548%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+7.692%	1	260	+140.612%
2025-11-03	4.3400	4.5500	4.3200	4.5500	+77.043%	61	284	+159.121%
2025-10-29	3.9100	4.0100	2.5600	2.5700	-22.121%	123	284	+358.755%
2025-10-28	3.3200	3.3200	2.6500	3.3000	-7.042%	24	225	+257.273%
2025-10-27	3.6600	3.6600	3.5500	3.5500	+6.287%	53	253	+232.113%
2025-10-24	3.3900	3.3900	3.3400	3.3400	-24.091%	167	253	+252.994%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+15.486%	1	188	+167.955%
2025-10-17	3.8100	3.8100	3.8100	3.8100	+1.330%	1	188	+209.449%
2025-10-14	3.7600	3.7600	3.7600	3.7600	+14.985%	1	187	+213.564%
2025-10-08	3.2700	3.2700	3.2700	3.2700	+1.553%	1	188	+260.550%
2025-10-07	3.2200	3.2200	3.2200	3.2200	+8.784%	1	188	+266.149%
2025-10-06	2.9600	2.9600	2.9600	2.9600	+4.965%	1	188	+298.311%
2025-10-03	2.6900	2.8200	2.6900	2.8200	-7.541%	2	188	+318.085%
2025-10-01	3.0500	3.0500	3.0500	3.0500	-8.955%	5	188	+286.557%
2025-09-25	3.2100	3.3500	3.2100	3.3500	+6.349%	3	193	+251.940%
2025-09-24	3.1500	3.1500	3.1500	3.1500	0.000%	1	192	+274.286%
2025-09-23	3.1500	3.1500	3.1500	3.1500	+6.061%	1	192	+274.286%
2025-09-22	2.9600	2.9700	2.9600	2.9700	-5.714%	3	192	+296.970%
2025-09-17	3.1100	3.2100	3.1100	3.1500	+7.877%	8	192	+274.286%
2025-09-11	2.9200	2.9200	2.9200	2.9200	-2.341%	1	189	+303.767%
2025-09-09	2.9800	2.9900	2.9800	2.9900	+2.397%	5	190	+294.314%
2025-09-08	2.9200	2.9200	2.9200	2.9200	+1.742%	1	190	+303.767%
2025-09-03	2.8700	2.8700	2.8700	2.8700	+10.811%	2	191	+310.801%
2025-08-25	2.5900	2.5900	2.5900	2.5900	-1.894%	1	189	+355.212%
2025-08-19	2.6400	2.6400	2.6400	2.6400	-6.714%	1	189	+346.591%
2025-08-14	2.8300	2.8300	2.8300	2.8300	+1.071%	5	190	+316.608%
2025-08-13	2.8000	2.8000	2.8000	2.8000	-5.085%	3	195	+321.071%
2025-08-12	2.9500	2.9500	2.9500	2.9500	-1.993%	5	198	+299.661%
2025-08-11	3.0100	3.0100	3.0100	3.0100	-1.634%	5	193	+291.694%
2025-08-07	3.0000	3.0600	3.0000	3.0600	+12.500%	12	193	+285.294%
2025-07-29	2.7200	2.7200	2.7200	2.7200	+5.426%	2	192	+333.456%
2025-07-28	2.6300	2.6300	2.5700	2.5800	-13.712%	7	192	+356.977%
2025-07-22	2.9900	2.9900	2.9900	2.9900	-8.000%	1	199	+294.314%
2025-07-17	3.2500	3.2500	3.2500	3.2500	-6.609%	2	200	+262.769%
2025-07-16	3.4800	3.4800	3.4800	3.4800	+3.881%	1	200	+238.793%
2025-07-15	3.4300	3.4300	3.3500	3.3500	+3.077%	8	201	+251.940%
2025-07-10	3.2500	3.2500	3.2500	3.2500	+4.839%	7	200	+262.769%
2025-07-02	3.1000	3.1000	3.1000	3.1000	-6.061%	5	207	+280.323%
2025-07-01	3.1700	3.3000	3.1700	3.3000	-4.348%	4	212	+257.273%
2025-06-27	3.8600	3.8600	3.1300	3.4500	-34.906%	19	215	+241.739%
2025-06-26	5.3000	5.3000	5.3000	5.3000	+2.515%	20	233	+122.453%
2025-06-25	4.7000	5.1700	4.7000	5.1700	-3.184%	2	213	+128.046%
2025-06-24	5.3000	5.3900	5.3000	5.3400	0.000%	5	211	+120.787%
2025-06-23	5.6500	6.0500	5.3400	5.3400	-7.931%	4	208	+120.787%
2025-06-20	5.8000	5.8000	5.8000	5.8000	+4.129%	4	212	+103.276%
2025-06-18	5.5500	5.5700	5.5500	5.5700	-3.966%	5	213	+111.670%
2025-06-17	5.2500	5.8000	4.5600	5.8000	+9.434%	37	213	+103.276%
2025-06-16	5.3000	5.3000	5.3000	5.3000	0.000%	3	212	+122.453%
2025-06-13	5.4400	5.4400	5.3000	5.3000	+3.922%	8	212	+122.453%
2025-06-11	5.1000	5.1000	5.1000	5.1000	+2.000%	1	212	+131.176%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-1.961%	10	211	+135.800%
2025-06-05	5.0900	5.1000	5.0400	5.1000	-6.422%	6	206	+131.176%
2025-06-03	5.4500	5.4500	5.4500	5.4500	-1.802%	2	204	+116.330%
2025-05-30	5.2500	5.5500	5.2500	5.5500	+3.738%	6	202	+112.432%
2025-05-28	5.4400	5.4400	5.3500	5.3500	0.000%	2	199	+120.374%
2025-05-27	5.4400	5.4400	5.3500	5.3500	-7.759%	2	199	+120.374%
2025-05-23	5.8000	5.8000	5.8000	5.8000	+3.203%	2	200	+103.276%
2025-05-22	5.7400	5.7400	5.6200	5.6200	+9.126%	6	200	+109.786%
2025-05-21	5.1500	5.1500	5.1500	5.1500	-2.830%	3	200	+128.932%
2025-05-20	5.2500	5.3900	5.2500	5.3000	+3.922%	6	197	+122.453%
2025-05-16	5.1000	5.1000	5.1000	5.1000	-5.556%	4	195	+131.176%
2025-05-12	5.5900	5.5900	5.3500	5.4000	-16.667%	20	195	+118.333%
2025-05-09	6.3000	6.6500	6.3000	6.4800	+1.250%	12	196	+81.944%
2025-05-08	6.4000	6.4000	6.4000	6.4000	-3.030%	1	193	+84.219%
2025-05-07	6.5000	6.6000	6.3000	6.6000	-2.941%	34	192	+78.636%
2025-05-06	6.8000	6.8000	6.8000	6.8000	0.000%	12	166	+73.382%
2025-05-05	6.6400	6.8000	6.5000	6.8000	+4.615%	10	156	+73.382%
2025-05-02	6.2800	6.5500	6.2800	6.5000	-4.971%	34	150	+81.385%
2025-04-30	6.8400	6.8400	6.8400	6.8400	+4.427%	2	147	+72.368%
2025-04-28	6.5500	6.5500	6.5500	6.5500	+6.504%	2	145	+80.000%
2025-04-25	6.1500	6.1500	6.1500	6.1500	-1.442%	4	147	+91.707%
2025-04-24	6.2000	6.2400	5.5000	6.2400	-0.160%	14	145	+88.942%
2025-04-23	6.2500	6.2500	6.2500	6.2500	-6.015%	1	131	+88.640%
2025-04-22	6.4900	6.6500	6.4900	6.6500	-5.000%	5	131	+77.293%
2025-04-17	7.5000	7.5000	7.0000	7.0000	-6.667%	9	133	+68.429%
2025-04-16	7.0000	7.5000	6.9000	7.5000	+6.232%	6	133	+57.200%
2025-04-15	6.9200	7.2000	6.9200	7.0600	-4.076%	9	131	+66.997%
2025-04-11	7.3500	7.3600	7.3500	7.3600	-2.517%	22	126	+60.190%
2025-04-10	7.5500	7.5500	7.5500	7.5500	+2.721%	1	115	+56.159%
2025-04-09	7.5600	7.6200	7.3500	7.3500	-0.676%	6	114	+60.408%
2025-04-08	6.2000	7.4000	6.2000	7.4000	+7.872%	7	108	+59.324%
2025-04-07	7.5000	7.5000	6.7500	6.8600	+9.936%	12	115	+71.866%
2025-04-04	6.8000	7.4400	5.5000	6.2400	-0.160%	34	119	+88.942%
2025-04-03	9.0200	9.0200	5.1900	6.2500	+60.256%	80	105	+88.640%
2025-04-02	3.9000	3.9000	3.9000	3.9000	-3.704%	1	37	+202.308%
2025-03-28	4.0400	4.0500	3.9500	4.0500	+14.731%	14	36	+191.111%
2025-03-26	3.4500	3.5300	3.4500	3.5300	+4.748%	10	35	+233.994%
2025-03-25	3.3500	3.3700	3.3500	3.3700	+5.313%	6	25	+249.852%
2025-03-24	3.3800	3.3800	3.2000	3.2000	-7.246%	6	19	+268.438%
2025-03-21	3.5000	3.5000	3.4000	3.4500	0.000%	36	18	+241.739%