Dark

NKE20271217P50
NKE Dec 17 2027 50.00 Put (NKE271217P00050000)
option OPRA

EOD

Oct 1, 2026

15.58+3.867%(+0.58)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.8900	15.8900	15.5500	15.5800	+3.867%	14	4,017	0.000%
2026-09-28	15.9500	15.9500	15.0000	15.0000	-6.133%	11	4,007	+3.867%
2026-09-25	15.9800	15.9800	15.9800	15.9800	+1.783%	4	3,998	-2.503%
2026-09-24	15.7000	15.7000	15.7000	15.7000	+2.816%	1	3,994	-0.764%
2026-09-22	15.2700	15.2700	15.2700	15.2700	-2.924%	1	3,993	+2.030%
2026-09-21	16.1000	16.1000	15.7300	15.7300	+1.944%	4	3,994	-0.954%
2026-09-17	15.7200	15.7200	15.4300	15.4300	-0.452%	2	3,998	+0.972%
2026-09-16	15.5000	15.5000	15.5000	15.5000	+0.324%	1	3,996	+0.516%
2026-09-15	15.4500	15.4500	15.4500	15.4500	+3.344%	3	3,995	+0.841%
2026-09-09	14.9000	14.9500	14.9000	14.9500	+5.654%	5	3,998	+4.214%
2026-09-08	14.1500	14.1500	14.1500	14.1500	+2.909%	1	4,001	+10.106%
2026-08-31	13.7500	13.7500	13.7500	13.7500	+5.364%	1	4,001	+13.309%
2026-08-28	13.0500	13.0500	13.0500	13.0500	-9.689%	1	4,000	+19.387%
2026-08-27	14.6000	14.6000	14.4500	14.4500	+1.617%	3	3,999	+7.820%
2026-08-26	14.2200	14.2200	14.2200	14.2200	+6.917%	50	3,996	+9.564%
2026-08-20	13.4000	13.4000	13.3000	13.3000	0.000%	2	3,946	+17.143%
2026-08-19	13.3000	13.3000	13.3000	13.3000	-1.990%	1	3,944	+17.143%
2026-08-18	13.5700	13.5700	13.5700	13.5700	-1.667%	100	3,943	+14.812%
2026-08-17	13.8500	13.8500	13.8000	13.8000	+4.943%	3	3,843	+12.899%
2026-08-13	13.1800	13.1800	13.1500	13.1500	+1.154%	2	3,840	+18.479%
2026-08-11	13.0000	13.0000	13.0000	13.0000	+4.250%	60	3,838	+19.846%
2026-08-06	12.2200	12.4700	12.2200	12.4700	+2.046%	3	3,778	+24.940%
2026-08-03	12.2200	12.2200	12.2200	12.2200	+0.328%	1	3,777	+27.496%
2026-07-29	11.9800	12.1800	11.9800	12.1800	+0.661%	3	3,778	+27.915%
2026-07-28	12.0700	12.1000	12.0400	12.1000	-3.586%	33	3,775	+28.760%
2026-07-27	12.6400	12.6500	12.5500	12.5500	-4.198%	75	3,754	+24.143%
2026-07-23	13.1000	13.1000	13.1000	13.1000	+13.617%	1	3,825	+18.931%
2026-07-15	11.5300	11.5300	11.5300	11.5300	-1.872%	1	3,826	+35.126%
2026-07-14	11.6500	11.7500	11.6500	11.7500	-2.893%	6	3,825	+32.596%
2026-07-09	12.1000	12.1000	12.1000	12.1000	+2.542%	149	3,825	+28.760%
2026-07-08	11.7500	11.8000	11.7500	11.8000	+0.769%	4	3,676	+32.034%
2026-07-07	11.5500	11.7100	11.5500	11.7100	-2.660%	356	3,676	+33.049%
2026-07-06	12.0300	12.0300	12.0300	12.0300	-6.381%	2	3,400	+29.510%
2026-06-30	12.8500	12.8500	12.8500	12.8500	-1.908%	1	3,398	+21.245%
2026-06-29	13.0000	13.1000	13.0000	13.1000	-0.380%	7	3,397	+18.931%
2026-06-25	13.1600	13.1600	13.1000	13.1500	+8.230%	3	3,394	+18.479%
2026-06-23	12.1500	12.3000	12.0400	12.1500	+2.966%	350	3,391	+28.230%
2026-06-22	11.8000	11.8000	11.8000	11.8000	+3.057%	7	3,216	+32.034%
2026-06-11	11.4500	11.4500	11.4500	11.4500	-8.032%	14	3,221	+36.070%
2026-06-08	12.4500	12.4500	12.4500	12.4500	-1.033%	1	3,230	+25.141%
2026-06-05	12.5800	12.5800	12.5800	12.5800	+4.225%	1	3,231	+23.847%
2026-06-04	12.2500	12.2500	12.0700	12.0700	-2.740%	2	3,232	+29.080%
2026-06-03	12.4000	12.4100	12.4000	12.4100	+1.638%	2	3,232	+25.544%
2026-06-02	12.2100	12.2100	12.2100	12.2100	+9.018%	7	3,232	+27.600%
2026-06-01	11.2000	11.2000	11.2000	11.2000	+3.321%	4	3,230	+39.107%
2026-05-28	10.8400	10.8400	10.8400	10.8400	-3.644%	1	3,226	+43.727%
2026-05-27	11.2500	11.2500	11.2500	11.2500	-10.000%	5	3,226	+38.489%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+4.167%	10	3,221	+24.640%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+3.181%	1	3,231	+29.833%
2026-04-23	11.6300	11.6300	11.6300	11.6300	-7.331%	1	3,230	+33.964%
2026-04-13	12.5500	12.5500	12.5500	12.5500	+1.537%	1	3,229	+24.143%
2026-04-10	12.4300	12.4300	12.3600	12.3600	+12.466%	20	3,228	+26.052%
2026-04-06	11.8000	11.8000	10.9900	10.9900	-1.611%	12	3,228	+41.765%
2026-04-02	11.5500	11.5500	11.1700	11.1700	-2.103%	2	3,221	+39.481%
2026-04-01	10.8500	11.5000	10.8500	11.4100	+39.487%	19	3,221	+36.547%
2026-03-31	8.4000	8.4000	8.1800	8.1800	+1.741%	14	3,212	+90.465%
2026-03-23	8.0400	8.0400	8.0400	8.0400	+1.515%	1	3,212	+93.781%
2026-03-20	7.8200	7.9200	7.8200	7.9200	+2.857%	3	3,211	+96.717%
2026-03-13	7.5000	7.7000	7.5000	7.7000	+3.356%	2	3,209	+102.338%
2026-03-12	7.4500	7.4500	7.4500	7.4500	+0.134%	1	3,207	+109.128%
2026-03-09	7.0500	7.4400	7.0500	7.4400	+19.614%	2	3,207	+109.409%
2026-03-03	6.2200	6.2200	6.2200	6.2200	+5.424%	1	3,208	+150.482%
2026-03-02	5.9000	5.9000	5.9000	5.9000	+23.173%	10	3,208	+164.068%
2026-02-26	4.7900	4.7900	4.7900	4.7900	-9.623%	3	3,208	+225.261%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+5.159%	1	3,207	+193.962%
2026-02-23	5.0400	5.0400	5.0400	5.0400	+2.857%	1	3,207	+209.127%
2026-02-20	4.9100	4.9100	4.9000	4.9000	-1.010%	2	3,206	+217.959%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-10.000%	5	3,205	+214.747%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+6.796%	1	3,210	+183.273%
2026-01-16	5.0500	5.1500	5.0500	5.1500	-2.830%	23	3,188	+202.524%
2026-01-06	5.3900	5.5500	5.3000	5.3000	-2.752%	15	3,188	+193.962%
2025-12-31	5.4300	5.4500	5.4300	5.4500	-3.369%	9	3,197	+185.872%
2025-12-29	5.2000	5.6400	5.2000	5.6400	-1.913%	7	3,197	+176.241%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-5.738%	5	3,189	+170.957%
2025-12-23	5.9500	6.3000	5.9500	6.1000	+2.521%	76	3,189	+155.410%
2025-12-22	5.9500	5.9500	5.9500	5.9500	+3.478%	1	3,145	+161.849%
2025-12-19	5.8000	6.2300	5.7500	5.7500	+19.792%	38	3,145	+170.957%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-8.571%	1	3,117	+224.583%
2025-12-11	5.2500	5.2500	5.2500	5.2500	-3.670%	2	3,118	+196.762%
2025-12-04	5.4500	5.4500	5.4500	5.4500	-5.052%	76	3,120	+185.872%
2025-11-26	5.7400	5.7400	5.7400	5.7400	-4.333%	1	3,120	+171.429%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-5.512%	15	3,120	+159.667%
2025-11-19	6.2500	6.3500	6.2500	6.3500	-3.788%	25	3,135	+145.354%
2025-11-18	6.6000	6.6000	6.6000	6.6000	+0.610%	2	3,129	+136.061%
2025-11-06	6.5600	6.5600	6.5600	6.5600	-3.529%	1	3,129	+137.500%
2025-11-05	6.8500	6.8500	6.8000	6.8000	+3.030%	32	3,129	+129.118%
2025-11-04	6.5000	6.6000	6.5000	6.6000	+12.821%	5	3,097	+136.061%
2025-11-03	6.0000	7.3200	5.8500	5.8500	+1.211%	23	3,111	+166.325%
2025-10-31	5.7800	5.7800	5.7800	5.7800	+3.770%	1	3,111	+169.550%
2025-10-30	5.1500	5.5700	5.1500	5.5700	+0.542%	60	3,110	+179.713%
2025-10-29	5.2500	5.6300	5.2500	5.5400	+13.992%	262	3,110	+181.227%
2025-10-28	4.9000	4.9000	4.8600	4.8600	-3.762%	24	3,013	+220.576%
2025-10-21	4.7000	5.0500	4.7000	5.0500	0.000%	2	3,009	+208.515%
2025-10-20	5.0500	5.0500	5.0500	5.0500	-5.607%	31	3,010	+208.515%
2025-10-17	5.3500	5.3500	5.3500	5.3500	+20.225%	2	3,040	+191.215%
2025-10-15	4.4500	4.4500	4.4500	4.4500	-14.423%	1	3,042	+250.112%
2025-10-13	5.5000	5.5000	5.2000	5.2000	-3.704%	36	3,041	+199.615%
2025-10-10	4.9500	5.4000	4.4900	5.4000	+20.267%	25	3,044	+188.519%
2025-10-09	4.4900	4.4900	4.4900	4.4900	+19.733%	1	3,047	+246.993%
2025-10-02	3.7400	3.7500	3.7400	3.7500	-17.035%	31	3,047	+315.467%
2025-09-30	4.1700	4.6200	4.1700	4.5200	-0.659%	74	3,047	+244.690%
2025-09-29	4.6000	4.6000	4.5500	4.5500	-1.087%	11	3,031	+242.418%
2025-09-25	4.5000	4.6000	4.5000	4.6000	+8.235%	9	3,021	+238.696%
2025-09-19	4.4000	4.4000	4.2500	4.2500	+10.104%	72	3,021	+266.588%
2025-09-12	3.8600	3.8600	3.8600	3.8600	-2.030%	2	3,021	+303.627%
2025-09-11	3.9400	3.9400	3.9400	3.9400	-6.190%	1	3,022	+295.431%
2025-09-09	4.1000	4.2000	4.0500	4.2000	+3.704%	4	3,022	+270.952%
2025-09-05	4.0500	4.0500	4.0500	4.0500	+3.846%	1	3,022	+284.691%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+9.859%	2	3,022	+299.487%
2025-08-29	3.4500	3.5500	3.4500	3.5500	+2.305%	3	3,022	+338.873%
2025-08-25	3.4700	3.4700	3.4700	3.4700	-8.201%	1	3,022	+348.991%
2025-08-13	3.9000	3.9000	3.7800	3.7800	-5.500%	2	3,022	+312.169%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+3.896%	1	3,023	+289.500%
2025-07-30	3.8000	3.8500	3.8000	3.8500	+3.217%	2	3,024	+304.675%
2025-07-29	3.6500	3.7300	3.6500	3.7300	+5.070%	2	3,026	+317.694%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-8.974%	1	3,026	+338.873%
2025-07-25	3.9000	3.9000	3.9000	3.9000	-2.010%	1	3,027	+299.487%
2025-07-24	3.8300	3.9800	3.8000	3.9800	+2.051%	5	3,028	+291.457%
2025-07-23	3.8500	3.9000	3.8500	3.9000	-4.878%	21	3,030	+299.487%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-1.679%	1	3,049	+280.000%
2025-07-21	4.1700	4.1700	4.1700	4.1700	-10.897%	1	3,049	+273.621%
2025-07-16	4.6800	4.6800	4.6800	4.6800	+1.080%	1	3,050	+232.906%
2025-07-15	4.6300	4.6300	4.6300	4.6300	-1.699%	1	3,051	+236.501%
2025-07-14	4.7100	4.7100	4.7100	4.7100	+1.290%	1	3,051	+230.786%
2025-07-11	4.6500	4.6500	4.6500	4.6500	+9.412%	1	3,051	+235.054%
2025-07-10	4.2500	4.2500	4.2500	4.2500	-6.593%	2	3,051	+266.588%
2025-07-08	4.3800	4.5500	4.3800	4.5500	+8.333%	13	3,051	+242.418%
2025-07-07	4.1500	4.2500	4.1500	4.2000	0.000%	34	3,040	+270.952%
2025-07-03	4.5500	4.5500	4.1300	4.2000	+3.960%	38	3,011	+270.952%
2025-07-02	4.2000	4.2500	3.9500	4.0400	-7.126%	31	3,011	+285.644%
2025-07-01	4.3000	4.3500	4.3000	4.3500	-3.333%	13	3,026	+258.161%
2025-06-30	4.6400	4.6400	4.3500	4.5000	-1.747%	7	3,026	+246.222%
2025-06-27	5.2000	5.2000	4.2500	4.5800	-30.606%	207	3,024	+240.175%
2025-06-26	6.8000	6.8000	6.3800	6.6000	-11.051%	137	3,122	+136.061%
2025-06-25	7.4200	7.4200	7.4200	7.4200	+5.248%	50	3,035	+109.973%
2025-06-24	6.9500	7.0900	6.9500	7.0500	-2.759%	10	2,985	+120.993%
2025-06-23	7.2700	7.2700	7.2500	7.2500	-4.480%	2	2,983	+114.897%
2025-06-20	7.5200	7.5900	7.5200	7.5900	+4.690%	4	2,984	+105.270%
2025-06-18	7.2500	7.2500	7.2500	7.2500	-2.027%	1	2,983	+114.897%
2025-06-17	6.1800	7.4700	6.1800	7.4000	+7.246%	25	2,983	+110.541%
2025-06-16	6.9000	6.9100	6.9000	6.9000	+4.545%	210	2,965	+125.797%
2025-06-10	6.5000	6.6200	6.5000	6.6000	-3.367%	6	2,800	+136.061%
2025-06-09	6.8700	6.8700	6.8000	6.8300	-5.007%	3	2,802	+128.111%
2025-06-06	6.9400	7.1900	6.8000	7.1900	+6.204%	14	2,802	+116.690%
2025-06-05	6.7900	6.7900	6.7700	6.7700	-3.009%	2	2,807	+130.133%
2025-06-03	7.2000	7.2000	6.9800	6.9800	+7.385%	3	2,808	+123.209%
2025-06-02	6.5000	6.5000	6.5000	6.5000	-10.959%	2	2,807	+139.692%
2025-05-30	6.5800	7.3000	6.5800	7.3000	+4.286%	6	2,805	+113.425%
2025-05-27	7.1900	7.1900	7.0000	7.0000	-8.136%	12	2,805	+122.571%
2025-05-23	7.6200	7.6200	7.6200	7.6200	+5.833%	2	2,814	+104.462%
2025-05-22	7.4900	7.4900	7.2000	7.2000	-0.277%	3	2,814	+116.389%
2025-05-21	7.1000	7.2700	6.8500	7.2200	+3.885%	32	2,813	+115.789%
2025-05-20	6.9000	7.0400	6.9000	6.9500	+0.144%	9	2,785	+124.173%
2025-05-19	6.9400	6.9400	6.9400	6.9400	+2.815%	1	2,787	+124.496%
2025-05-16	6.7500	6.7500	6.7500	6.7500	-3.571%	2	2,786	+130.815%
2025-05-15	7.0000	7.0000	7.0000	7.0000	+2.190%	8	2,786	+122.571%
2025-05-14	4.6500	7.1000	4.6500	6.8500	-0.868%	5	2,778	+127.445%
2025-05-13	6.9500	6.9500	6.9100	6.9100	-11.183%	2	2,779	+125.470%
2025-05-12	7.1700	7.9900	7.0000	7.7800	-7.049%	47	2,777	+100.257%
2025-05-09	8.3000	8.3700	8.3000	8.3700	+0.240%	8	2,772	+86.141%
2025-05-08	8.3500	8.3500	8.3500	8.3500	+1.954%	7	2,768	+86.587%
2025-05-07	8.3800	8.3800	8.1900	8.1900	-7.978%	7	2,775	+90.232%
2025-05-06	8.6700	8.9000	8.6700	8.9000	+4.460%	3	2,768	+75.056%
2025-05-05	8.6500	8.6500	8.5200	8.5200	-0.930%	15	2,767	+82.864%
2025-05-02	7.9000	8.6000	7.9000	8.6000	-1.149%	428	2,766	+81.163%
2025-05-01	8.7500	8.7500	8.7000	8.7000	-1.136%	3	2,598	+79.080%
2025-04-30	8.8000	8.8000	8.8000	8.8000	+7.186%	1	2,596	+77.045%
2025-04-29	8.3200	8.3200	8.2100	8.2100	-2.840%	5	2,595	+89.769%
2025-04-25	8.3200	8.4500	8.3200	8.4500	+2.549%	4	2,591	+84.379%
2025-04-24	8.3100	8.3100	8.2400	8.2400	-1.905%	2	2,593	+89.078%
2025-04-23	8.1000	8.4000	7.2500	8.4000	-11.579%	2,387	2,591	+85.476%
2025-04-17	9.5000	9.5000	9.5000	9.5000	+4.972%	2	327	+64.000%
2025-04-16	9.0500	9.0500	8.9500	9.0500	-1.844%	3	327	+72.155%
2025-04-15	9.1200	9.2900	9.1200	9.2200	+1.654%	29	326	+68.980%
2025-04-14	9.2500	9.2500	9.0700	9.0700	-7.449%	3	301	+71.775%
2025-04-11	10.0000	10.0000	9.8000	9.8000	-6.399%	18	301	+58.980%
2025-04-10	8.6200	10.4700	8.6200	10.4700	+16.853%	5	292	+48.806%
2025-04-09	8.9600	8.9600	8.9600	8.9600	-10.220%	1	289	+73.884%
2025-04-08	9.0000	10.0000	9.0000	9.9800	+12.768%	159	288	+56.112%
2025-04-07	9.2500	9.2500	8.5400	8.8500	+6.755%	14	131	+76.045%
2025-04-04	9.1500	9.4900	7.8800	8.2900	+0.485%	14	117	+87.937%
2025-04-03	6.3100	8.2500	6.3100	8.2500	+52.778%	55	113	+88.848%
2025-04-01	5.3700	5.4000	5.3500	5.4000	-5.263%	3	68	+188.519%
2025-03-28	5.4300	5.7200	5.4200	5.7000	+15.152%	18	67	+173.333%
2025-03-27	4.8300	4.9500	4.8300	4.9500	-1.590%	3	62	+214.747%
2025-03-26	4.8500	5.1700	4.8500	5.0300	+6.568%	36	59	+209.742%
2025-03-25	4.7200	4.7200	4.7200	4.7200	+2.609%	1	24	+230.085%
2025-03-24	4.6000	4.7200	4.4500	4.6000	+31.429%	9	23	+238.696%
2025-03-21	4.8800	4.9300	3.5000	3.5000	0.000%	26	13	+345.143%