Dark

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

EOD

Jul 1, 2026

9.20-8.092%(-0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.2000	9.2000	9.2000	9.2000	-8.092%	2	713	0.000%
2026-06-30	10.0100	10.0100	10.0100	10.0100	+8.804%	1	715	-8.092%
2026-06-26	10.5000	10.5000	9.2000	9.2000	+14.286%	11	714	0.000%
2026-06-22	8.0500	8.0500	8.0500	8.0500	-12.973%	1	713	+14.286%
2026-06-08	9.2500	9.2500	9.2500	9.2500	-1.700%	1	712	-0.541%
2026-06-04	9.4100	9.4100	9.4100	9.4100	+0.106%	1	711	-2.232%
2026-05-22	9.4000	9.4000	9.4000	9.4000	+5.975%	1	712	-2.128%
2026-05-20	8.8700	8.8700	8.8700	8.8700	-10.854%	4	713	+3.720%
2026-05-12	10.0500	10.0500	9.9000	9.9500	+1.015%	3	709	-7.538%
2026-05-11	8.8700	9.8500	8.8700	9.8500	+8.600%	12	709	-6.599%
2026-05-07	9.0700	9.0700	9.0700	9.0700	-4.627%	9	700	+1.433%
2026-05-06	9.5000	9.6400	9.5000	9.5100	+0.105%	3	709	-3.260%
2026-05-05	9.0000	9.5800	9.0000	9.5000	+6.742%	11	708	-3.158%
2026-05-01	8.9000	8.9000	8.9000	8.9000	0.000%	3	696	+3.371%
2026-04-30	8.9000	8.9000	8.9000	8.9000	-1.111%	1	696	+3.371%
2026-04-29	8.5000	9.0000	8.5000	9.0000	+4.651%	2	695	+2.222%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+7.500%	3	693	+6.977%
2026-04-24	8.6700	8.6700	8.0000	8.0000	-3.030%	3	693	+15.000%
2026-04-22	8.2500	8.2500	8.2500	8.2500	+3.643%	2	690	+11.515%
2026-04-21	7.9600	7.9600	7.9600	7.9600	+1.272%	1	688	+15.578%
2026-04-20	7.8600	7.8600	7.8600	7.8600	-4.146%	1	687	+17.048%
2026-04-16	7.8900	8.2000	7.8900	8.2000	-0.485%	2	686	+12.195%
2026-04-15	8.6500	8.6500	7.5000	8.2400	-4.630%	13	684	+11.650%
2026-04-14	9.4000	9.4000	8.6400	8.6400	-5.574%	4	673	+6.481%
2026-04-10	9.1500	9.1500	9.1500	9.1500	-3.175%	1	665	+0.546%
2026-04-07	9.4500	9.4500	9.4500	9.4500	+7.386%	1	664	-2.646%
2026-04-06	8.2400	8.8000	8.2400	8.8000	+4.762%	4	665	+4.545%
2026-04-01	7.8500	8.4000	7.8000	8.4000	+59.393%	58	664	+9.524%
2026-03-25	5.2700	5.2700	5.2700	5.2700	-5.893%	9	611	+74.573%
2026-03-24	5.6000	5.6000	5.6000	5.6000	+3.704%	1	602	+64.286%
2026-03-18	5.2600	5.4000	5.2600	5.4000	+4.854%	2	603	+70.370%
2026-03-17	4.9500	5.1500	4.9500	5.1500	+15.730%	228	601	+78.641%
2026-03-13	5.4300	5.5000	4.4500	4.4500	-12.402%	3	373	+106.742%
2026-03-12	5.0800	5.0800	5.0800	5.0800	+2.626%	1	371	+81.102%
2026-03-11	4.9500	4.9500	4.9500	4.9500	+45.161%	1	370	+85.859%
2026-03-06	3.4100	3.4100	3.4100	3.4100	-20.327%	1	371	+169.795%
2026-03-04	4.2800	4.2800	4.2800	4.2800	-9.895%	1	371	+114.953%
2026-03-03	4.7500	4.7500	4.7500	4.7500	+13.095%	1	372	+93.684%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+12.000%	1	373	+119.048%
2026-02-23	3.5500	3.7500	3.5500	3.7500	+8.696%	22	372	+145.333%
2026-02-18	3.4500	3.4500	3.4500	3.4500	+5.828%	15	390	+166.667%
2026-02-03	3.2600	3.2600	3.2600	3.2600	-9.444%	10	380	+182.209%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-7.692%	3	390	+155.556%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-11.765%	1	389	+135.897%
2025-12-23	4.5000	4.5500	3.9500	4.4200	+1.609%	11	389	+108.145%
2025-12-22	4.3000	4.3500	3.9500	4.3500	+2.113%	142	391	+111.494%
2025-12-19	4.1000	4.3000	4.1000	4.2600	+3.902%	90	294	+115.962%
2025-12-18	4.1000	4.1000	4.1000	4.1000	-6.818%	1	266	+124.390%
2025-12-04	4.4000	4.4000	4.4000	4.4000	+7.317%	1	265	+109.091%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-14.583%	1	265	+124.390%
2025-11-20	4.8000	4.8000	4.8000	4.8000	+3.448%	1	265	+91.667%
2025-11-13	4.6400	4.6400	4.6400	4.6400	-0.215%	10	265	+98.276%
2025-11-11	4.6500	4.6500	4.6500	4.6500	-5.102%	2	260	+97.849%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+7.692%	1	260	+87.755%
2025-11-03	4.3400	4.5500	4.3200	4.5500	+77.043%	61	284	+102.198%
2025-10-29	3.9100	4.0100	2.5600	2.5700	-22.121%	123	284	+257.977%
2025-10-28	3.3200	3.3200	2.6500	3.3000	-7.042%	24	225	+178.788%
2025-10-27	3.6600	3.6600	3.5500	3.5500	+6.287%	53	253	+159.155%
2025-10-24	3.3900	3.3900	3.3400	3.3400	-24.091%	167	253	+175.449%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+15.486%	1	188	+109.091%
2025-10-17	3.8100	3.8100	3.8100	3.8100	+1.330%	1	188	+141.470%
2025-10-14	3.7600	3.7600	3.7600	3.7600	+14.985%	1	187	+144.681%
2025-10-08	3.2700	3.2700	3.2700	3.2700	+1.553%	1	188	+181.346%
2025-10-07	3.2200	3.2200	3.2200	3.2200	+8.784%	1	188	+185.714%
2025-10-06	2.9600	2.9600	2.9600	2.9600	+4.965%	1	188	+210.811%
2025-10-03	2.6900	2.8200	2.6900	2.8200	-7.541%	2	188	+226.241%
2025-10-01	3.0500	3.0500	3.0500	3.0500	-8.955%	5	188	+201.639%
2025-09-25	3.2100	3.3500	3.2100	3.3500	+6.349%	3	193	+174.627%
2025-09-24	3.1500	3.1500	3.1500	3.1500	0.000%	1	192	+192.063%
2025-09-23	3.1500	3.1500	3.1500	3.1500	+6.061%	1	192	+192.063%
2025-09-22	2.9600	2.9700	2.9600	2.9700	-5.714%	3	192	+209.764%
2025-09-17	3.1100	3.2100	3.1100	3.1500	+7.877%	8	192	+192.063%
2025-09-11	2.9200	2.9200	2.9200	2.9200	-2.341%	1	189	+215.068%
2025-09-09	2.9800	2.9900	2.9800	2.9900	+2.397%	5	190	+207.692%
2025-09-08	2.9200	2.9200	2.9200	2.9200	+1.742%	1	190	+215.068%
2025-09-03	2.8700	2.8700	2.8700	2.8700	+10.811%	2	191	+220.557%
2025-08-25	2.5900	2.5900	2.5900	2.5900	-1.894%	1	189	+255.212%
2025-08-19	2.6400	2.6400	2.6400	2.6400	-6.714%	1	189	+248.485%
2025-08-14	2.8300	2.8300	2.8300	2.8300	+1.071%	5	190	+225.088%
2025-08-13	2.8000	2.8000	2.8000	2.8000	-5.085%	3	195	+228.571%
2025-08-12	2.9500	2.9500	2.9500	2.9500	-1.993%	5	198	+211.864%
2025-08-11	3.0100	3.0100	3.0100	3.0100	-1.634%	5	193	+205.648%
2025-08-07	3.0000	3.0600	3.0000	3.0600	+12.500%	12	193	+200.654%
2025-07-29	2.7200	2.7200	2.7200	2.7200	+5.426%	2	192	+238.235%
2025-07-28	2.6300	2.6300	2.5700	2.5800	-13.712%	7	192	+256.589%
2025-07-22	2.9900	2.9900	2.9900	2.9900	-8.000%	1	199	+207.692%
2025-07-17	3.2500	3.2500	3.2500	3.2500	-6.609%	2	200	+183.077%
2025-07-16	3.4800	3.4800	3.4800	3.4800	+3.881%	1	200	+164.368%
2025-07-15	3.4300	3.4300	3.3500	3.3500	+3.077%	8	201	+174.627%
2025-07-10	3.2500	3.2500	3.2500	3.2500	+4.839%	7	200	+183.077%
2025-07-02	3.1000	3.1000	3.1000	3.1000	-6.061%	5	207	+196.774%
2025-07-01	3.1700	3.3000	3.1700	3.3000	-4.348%	4	212	+178.788%
2025-06-27	3.8600	3.8600	3.1300	3.4500	-34.906%	19	215	+166.667%
2025-06-26	5.3000	5.3000	5.3000	5.3000	+2.515%	20	233	+73.585%
2025-06-25	4.7000	5.1700	4.7000	5.1700	-3.184%	2	213	+77.950%
2025-06-24	5.3000	5.3900	5.3000	5.3400	0.000%	5	211	+72.285%
2025-06-23	5.6500	6.0500	5.3400	5.3400	-7.931%	4	208	+72.285%
2025-06-20	5.8000	5.8000	5.8000	5.8000	+4.129%	4	212	+58.621%
2025-06-18	5.5500	5.5700	5.5500	5.5700	-3.966%	5	213	+65.171%
2025-06-17	5.2500	5.8000	4.5600	5.8000	+9.434%	37	213	+58.621%
2025-06-16	5.3000	5.3000	5.3000	5.3000	0.000%	3	212	+73.585%
2025-06-13	5.4400	5.4400	5.3000	5.3000	+3.922%	8	212	+73.585%
2025-06-11	5.1000	5.1000	5.1000	5.1000	+2.000%	1	212	+80.392%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-1.961%	10	211	+84.000%
2025-06-05	5.0900	5.1000	5.0400	5.1000	-6.422%	6	206	+80.392%
2025-06-03	5.4500	5.4500	5.4500	5.4500	-1.802%	2	204	+68.807%
2025-05-30	5.2500	5.5500	5.2500	5.5500	+3.738%	6	202	+65.766%
2025-05-28	5.4400	5.4400	5.3500	5.3500	0.000%	2	199	+71.963%
2025-05-27	5.4400	5.4400	5.3500	5.3500	-7.759%	2	199	+71.963%
2025-05-23	5.8000	5.8000	5.8000	5.8000	+3.203%	2	200	+58.621%
2025-05-22	5.7400	5.7400	5.6200	5.6200	+9.126%	6	200	+63.701%
2025-05-21	5.1500	5.1500	5.1500	5.1500	-2.830%	3	200	+78.641%
2025-05-20	5.2500	5.3900	5.2500	5.3000	+3.922%	6	197	+73.585%
2025-05-16	5.1000	5.1000	5.1000	5.1000	-5.556%	4	195	+80.392%
2025-05-12	5.5900	5.5900	5.3500	5.4000	-16.667%	20	195	+70.370%
2025-05-09	6.3000	6.6500	6.3000	6.4800	+1.250%	12	196	+41.975%
2025-05-08	6.4000	6.4000	6.4000	6.4000	-3.030%	1	193	+43.750%
2025-05-07	6.5000	6.6000	6.3000	6.6000	-2.941%	34	192	+39.394%
2025-05-06	6.8000	6.8000	6.8000	6.8000	0.000%	12	166	+35.294%
2025-05-05	6.6400	6.8000	6.5000	6.8000	+4.615%	10	156	+35.294%
2025-05-02	6.2800	6.5500	6.2800	6.5000	-4.971%	34	150	+41.538%
2025-04-30	6.8400	6.8400	6.8400	6.8400	+4.427%	2	147	+34.503%
2025-04-28	6.5500	6.5500	6.5500	6.5500	+6.504%	2	145	+40.458%
2025-04-25	6.1500	6.1500	6.1500	6.1500	-1.442%	4	147	+49.593%
2025-04-24	6.2000	6.2400	5.5000	6.2400	-0.160%	14	145	+47.436%
2025-04-23	6.2500	6.2500	6.2500	6.2500	-6.015%	1	131	+47.200%
2025-04-22	6.4900	6.6500	6.4900	6.6500	-5.000%	5	131	+38.346%
2025-04-17	7.5000	7.5000	7.0000	7.0000	-6.667%	9	133	+31.429%
2025-04-16	7.0000	7.5000	6.9000	7.5000	+6.232%	6	133	+22.667%
2025-04-15	6.9200	7.2000	6.9200	7.0600	-4.076%	9	131	+30.312%
2025-04-11	7.3500	7.3600	7.3500	7.3600	-2.517%	22	126	+25.000%
2025-04-10	7.5500	7.5500	7.5500	7.5500	+2.721%	1	115	+21.854%
2025-04-09	7.5600	7.6200	7.3500	7.3500	-0.676%	6	114	+25.170%
2025-04-08	6.2000	7.4000	6.2000	7.4000	+7.872%	7	108	+24.324%
2025-04-07	7.5000	7.5000	6.7500	6.8600	+9.936%	12	115	+34.111%
2025-04-04	6.8000	7.4400	5.5000	6.2400	-0.160%	34	119	+47.436%
2025-04-03	9.0200	9.0200	5.1900	6.2500	+60.256%	80	105	+47.200%
2025-04-02	3.9000	3.9000	3.9000	3.9000	-3.704%	1	37	+135.897%
2025-03-28	4.0400	4.0500	3.9500	4.0500	+14.731%	14	36	+127.160%
2025-03-26	3.4500	3.5300	3.4500	3.5300	+4.748%	10	35	+160.623%
2025-03-25	3.3500	3.3700	3.3500	3.3700	+5.313%	6	25	+172.997%
2025-03-24	3.3800	3.3800	3.2000	3.2000	-7.246%	6	19	+187.500%
2025-03-21	3.5000	3.5000	3.4000	3.4500	0.000%	36	18	+166.667%