Dark

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

EOD

Aug 17, 2026

13.80+4.943%(+0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	13.8500	13.8500	13.8000	13.8000	+4.943%	3	3,843	0.000%
2026-08-13	13.1800	13.1800	13.1500	13.1500	+1.154%	2	3,840	+4.943%
2026-08-11	13.0000	13.0000	13.0000	13.0000	+4.250%	60	3,838	+6.154%
2026-08-06	12.2200	12.4700	12.2200	12.4700	+2.046%	3	3,778	+10.666%
2026-08-03	12.2200	12.2200	12.2200	12.2200	+0.328%	1	3,777	+12.930%
2026-07-29	11.9800	12.1800	11.9800	12.1800	+0.661%	3	3,778	+13.300%
2026-07-28	12.0700	12.1000	12.0400	12.1000	-3.586%	33	3,775	+14.050%
2026-07-27	12.6400	12.6500	12.5500	12.5500	-4.198%	75	3,754	+9.960%
2026-07-23	13.1000	13.1000	13.1000	13.1000	+13.617%	1	3,825	+5.344%
2026-07-15	11.5300	11.5300	11.5300	11.5300	-1.872%	1	3,826	+19.688%
2026-07-14	11.6500	11.7500	11.6500	11.7500	-2.893%	6	3,825	+17.447%
2026-07-09	12.1000	12.1000	12.1000	12.1000	+2.542%	149	3,825	+14.050%
2026-07-08	11.7500	11.8000	11.7500	11.8000	+0.769%	4	3,676	+16.949%
2026-07-07	11.5500	11.7100	11.5500	11.7100	-2.660%	356	3,676	+17.848%
2026-07-06	12.0300	12.0300	12.0300	12.0300	-6.381%	2	3,400	+14.713%
2026-06-30	12.8500	12.8500	12.8500	12.8500	-1.908%	1	3,398	+7.393%
2026-06-29	13.0000	13.1000	13.0000	13.1000	-0.380%	7	3,397	+5.344%
2026-06-25	13.1600	13.1600	13.1000	13.1500	+8.230%	3	3,394	+4.943%
2026-06-23	12.1500	12.3000	12.0400	12.1500	+2.966%	350	3,391	+13.580%
2026-06-22	11.8000	11.8000	11.8000	11.8000	+3.057%	7	3,216	+16.949%
2026-06-11	11.4500	11.4500	11.4500	11.4500	-8.032%	14	3,221	+20.524%
2026-06-08	12.4500	12.4500	12.4500	12.4500	-1.033%	1	3,230	+10.843%
2026-06-05	12.5800	12.5800	12.5800	12.5800	+4.225%	1	3,231	+9.698%
2026-06-04	12.2500	12.2500	12.0700	12.0700	-2.740%	2	3,232	+14.333%
2026-06-03	12.4000	12.4100	12.4000	12.4100	+1.638%	2	3,232	+11.201%
2026-06-02	12.2100	12.2100	12.2100	12.2100	+9.018%	7	3,232	+13.022%
2026-06-01	11.2000	11.2000	11.2000	11.2000	+3.321%	4	3,230	+23.214%
2026-05-28	10.8400	10.8400	10.8400	10.8400	-3.644%	1	3,226	+27.306%
2026-05-27	11.2500	11.2500	11.2500	11.2500	-10.000%	5	3,226	+22.667%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+4.167%	10	3,221	+10.400%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+3.181%	1	3,231	+15.000%
2026-04-23	11.6300	11.6300	11.6300	11.6300	-7.331%	1	3,230	+18.659%
2026-04-13	12.5500	12.5500	12.5500	12.5500	+1.537%	1	3,229	+9.960%
2026-04-10	12.4300	12.4300	12.3600	12.3600	+12.466%	20	3,228	+11.650%
2026-04-06	11.8000	11.8000	10.9900	10.9900	-1.611%	12	3,228	+25.569%
2026-04-02	11.5500	11.5500	11.1700	11.1700	-2.103%	2	3,221	+23.545%
2026-04-01	10.8500	11.5000	10.8500	11.4100	+39.487%	19	3,221	+20.947%
2026-03-31	8.4000	8.4000	8.1800	8.1800	+1.741%	14	3,212	+68.704%
2026-03-23	8.0400	8.0400	8.0400	8.0400	+1.515%	1	3,212	+71.642%
2026-03-20	7.8200	7.9200	7.8200	7.9200	+2.857%	3	3,211	+74.242%
2026-03-13	7.5000	7.7000	7.5000	7.7000	+3.356%	2	3,209	+79.221%
2026-03-12	7.4500	7.4500	7.4500	7.4500	+0.134%	1	3,207	+85.235%
2026-03-09	7.0500	7.4400	7.0500	7.4400	+19.614%	2	3,207	+85.484%
2026-03-03	6.2200	6.2200	6.2200	6.2200	+5.424%	1	3,208	+121.865%
2026-03-02	5.9000	5.9000	5.9000	5.9000	+23.173%	10	3,208	+133.898%
2026-02-26	4.7900	4.7900	4.7900	4.7900	-9.623%	3	3,208	+188.100%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+5.159%	1	3,207	+160.377%
2026-02-23	5.0400	5.0400	5.0400	5.0400	+2.857%	1	3,207	+173.810%
2026-02-20	4.9100	4.9100	4.9000	4.9000	-1.010%	2	3,206	+181.633%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-10.000%	5	3,205	+178.788%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+6.796%	1	3,210	+150.909%
2026-01-16	5.0500	5.1500	5.0500	5.1500	-2.830%	23	3,188	+167.961%
2026-01-06	5.3900	5.5500	5.3000	5.3000	-2.752%	15	3,188	+160.377%
2025-12-31	5.4300	5.4500	5.4300	5.4500	-3.369%	9	3,197	+153.211%
2025-12-29	5.2000	5.6400	5.2000	5.6400	-1.913%	7	3,197	+144.681%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-5.738%	5	3,189	+140.000%
2025-12-23	5.9500	6.3000	5.9500	6.1000	+2.521%	76	3,189	+126.230%
2025-12-22	5.9500	5.9500	5.9500	5.9500	+3.478%	1	3,145	+131.933%
2025-12-19	5.8000	6.2300	5.7500	5.7500	+19.792%	38	3,145	+140.000%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-8.571%	1	3,117	+187.500%
2025-12-11	5.2500	5.2500	5.2500	5.2500	-3.670%	2	3,118	+162.857%
2025-12-04	5.4500	5.4500	5.4500	5.4500	-5.052%	76	3,120	+153.211%
2025-11-26	5.7400	5.7400	5.7400	5.7400	-4.333%	1	3,120	+140.418%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-5.512%	15	3,120	+130.000%
2025-11-19	6.2500	6.3500	6.2500	6.3500	-3.788%	25	3,135	+117.323%
2025-11-18	6.6000	6.6000	6.6000	6.6000	+0.610%	2	3,129	+109.091%
2025-11-06	6.5600	6.5600	6.5600	6.5600	-3.529%	1	3,129	+110.366%
2025-11-05	6.8500	6.8500	6.8000	6.8000	+3.030%	32	3,129	+102.941%
2025-11-04	6.5000	6.6000	6.5000	6.6000	+12.821%	5	3,097	+109.091%
2025-11-03	6.0000	7.3200	5.8500	5.8500	+1.211%	23	3,111	+135.897%
2025-10-31	5.7800	5.7800	5.7800	5.7800	+3.770%	1	3,111	+138.754%
2025-10-30	5.1500	5.5700	5.1500	5.5700	+0.542%	60	3,110	+147.756%
2025-10-29	5.2500	5.6300	5.2500	5.5400	+13.992%	262	3,110	+149.097%
2025-10-28	4.9000	4.9000	4.8600	4.8600	-3.762%	24	3,013	+183.951%
2025-10-21	4.7000	5.0500	4.7000	5.0500	0.000%	2	3,009	+173.267%
2025-10-20	5.0500	5.0500	5.0500	5.0500	-5.607%	31	3,010	+173.267%
2025-10-17	5.3500	5.3500	5.3500	5.3500	+20.225%	2	3,040	+157.944%
2025-10-15	4.4500	4.4500	4.4500	4.4500	-14.423%	1	3,042	+210.112%
2025-10-13	5.5000	5.5000	5.2000	5.2000	-3.704%	36	3,041	+165.385%
2025-10-10	4.9500	5.4000	4.4900	5.4000	+20.267%	25	3,044	+155.556%
2025-10-09	4.4900	4.4900	4.4900	4.4900	+19.733%	1	3,047	+207.350%
2025-10-02	3.7400	3.7500	3.7400	3.7500	-17.035%	31	3,047	+268.000%
2025-09-30	4.1700	4.6200	4.1700	4.5200	-0.659%	74	3,047	+205.310%
2025-09-29	4.6000	4.6000	4.5500	4.5500	-1.087%	11	3,031	+203.297%
2025-09-25	4.5000	4.6000	4.5000	4.6000	+8.235%	9	3,021	+200.000%
2025-09-19	4.4000	4.4000	4.2500	4.2500	+10.104%	72	3,021	+224.706%
2025-09-12	3.8600	3.8600	3.8600	3.8600	-2.030%	2	3,021	+257.513%
2025-09-11	3.9400	3.9400	3.9400	3.9400	-6.190%	1	3,022	+250.254%
2025-09-09	4.1000	4.2000	4.0500	4.2000	+3.704%	4	3,022	+228.571%
2025-09-05	4.0500	4.0500	4.0500	4.0500	+3.846%	1	3,022	+240.741%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+9.859%	2	3,022	+253.846%
2025-08-29	3.4500	3.5500	3.4500	3.5500	+2.305%	3	3,022	+288.732%
2025-08-25	3.4700	3.4700	3.4700	3.4700	-8.201%	1	3,022	+297.695%
2025-08-13	3.9000	3.9000	3.7800	3.7800	-5.500%	2	3,022	+265.079%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+3.896%	1	3,023	+245.000%
2025-07-30	3.8000	3.8500	3.8000	3.8500	+3.217%	2	3,024	+258.442%
2025-07-29	3.6500	3.7300	3.6500	3.7300	+5.070%	2	3,026	+269.973%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-8.974%	1	3,026	+288.732%
2025-07-25	3.9000	3.9000	3.9000	3.9000	-2.010%	1	3,027	+253.846%
2025-07-24	3.8300	3.9800	3.8000	3.9800	+2.051%	5	3,028	+246.734%
2025-07-23	3.8500	3.9000	3.8500	3.9000	-4.878%	21	3,030	+253.846%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-1.679%	1	3,049	+236.585%
2025-07-21	4.1700	4.1700	4.1700	4.1700	-10.897%	1	3,049	+230.935%
2025-07-16	4.6800	4.6800	4.6800	4.6800	+1.080%	1	3,050	+194.872%
2025-07-15	4.6300	4.6300	4.6300	4.6300	-1.699%	1	3,051	+198.056%
2025-07-14	4.7100	4.7100	4.7100	4.7100	+1.290%	1	3,051	+192.994%
2025-07-11	4.6500	4.6500	4.6500	4.6500	+9.412%	1	3,051	+196.774%
2025-07-10	4.2500	4.2500	4.2500	4.2500	-6.593%	2	3,051	+224.706%
2025-07-08	4.3800	4.5500	4.3800	4.5500	+8.333%	13	3,051	+203.297%
2025-07-07	4.1500	4.2500	4.1500	4.2000	0.000%	34	3,040	+228.571%
2025-07-03	4.5500	4.5500	4.1300	4.2000	+3.960%	38	3,011	+228.571%
2025-07-02	4.2000	4.2500	3.9500	4.0400	-7.126%	31	3,011	+241.584%
2025-07-01	4.3000	4.3500	4.3000	4.3500	-3.333%	13	3,026	+217.241%
2025-06-30	4.6400	4.6400	4.3500	4.5000	-1.747%	7	3,026	+206.667%
2025-06-27	5.2000	5.2000	4.2500	4.5800	-30.606%	207	3,024	+201.310%
2025-06-26	6.8000	6.8000	6.3800	6.6000	-11.051%	137	3,122	+109.091%
2025-06-25	7.4200	7.4200	7.4200	7.4200	+5.248%	50	3,035	+85.984%
2025-06-24	6.9500	7.0900	6.9500	7.0500	-2.759%	10	2,985	+95.745%
2025-06-23	7.2700	7.2700	7.2500	7.2500	-4.480%	2	2,983	+90.345%
2025-06-20	7.5200	7.5900	7.5200	7.5900	+4.690%	4	2,984	+81.818%
2025-06-18	7.2500	7.2500	7.2500	7.2500	-2.027%	1	2,983	+90.345%
2025-06-17	6.1800	7.4700	6.1800	7.4000	+7.246%	25	2,983	+86.486%
2025-06-16	6.9000	6.9100	6.9000	6.9000	+4.545%	210	2,965	+100.000%
2025-06-10	6.5000	6.6200	6.5000	6.6000	-3.367%	6	2,800	+109.091%
2025-06-09	6.8700	6.8700	6.8000	6.8300	-5.007%	3	2,802	+102.050%
2025-06-06	6.9400	7.1900	6.8000	7.1900	+6.204%	14	2,802	+91.933%
2025-06-05	6.7900	6.7900	6.7700	6.7700	-3.009%	2	2,807	+103.840%
2025-06-03	7.2000	7.2000	6.9800	6.9800	+7.385%	3	2,808	+97.708%
2025-06-02	6.5000	6.5000	6.5000	6.5000	-10.959%	2	2,807	+112.308%
2025-05-30	6.5800	7.3000	6.5800	7.3000	+4.286%	6	2,805	+89.041%
2025-05-27	7.1900	7.1900	7.0000	7.0000	-8.136%	12	2,805	+97.143%
2025-05-23	7.6200	7.6200	7.6200	7.6200	+5.833%	2	2,814	+81.102%
2025-05-22	7.4900	7.4900	7.2000	7.2000	-0.277%	3	2,814	+91.667%
2025-05-21	7.1000	7.2700	6.8500	7.2200	+3.885%	32	2,813	+91.136%
2025-05-20	6.9000	7.0400	6.9000	6.9500	+0.144%	9	2,785	+98.561%
2025-05-19	6.9400	6.9400	6.9400	6.9400	+2.815%	1	2,787	+98.847%
2025-05-16	6.7500	6.7500	6.7500	6.7500	-3.571%	2	2,786	+104.444%
2025-05-15	7.0000	7.0000	7.0000	7.0000	+2.190%	8	2,786	+97.143%
2025-05-14	4.6500	7.1000	4.6500	6.8500	-0.868%	5	2,778	+101.460%
2025-05-13	6.9500	6.9500	6.9100	6.9100	-11.183%	2	2,779	+99.711%
2025-05-12	7.1700	7.9900	7.0000	7.7800	-7.049%	47	2,777	+77.378%
2025-05-09	8.3000	8.3700	8.3000	8.3700	+0.240%	8	2,772	+64.875%
2025-05-08	8.3500	8.3500	8.3500	8.3500	+1.954%	7	2,768	+65.269%
2025-05-07	8.3800	8.3800	8.1900	8.1900	-7.978%	7	2,775	+68.498%
2025-05-06	8.6700	8.9000	8.6700	8.9000	+4.460%	3	2,768	+55.056%
2025-05-05	8.6500	8.6500	8.5200	8.5200	-0.930%	15	2,767	+61.972%
2025-05-02	7.9000	8.6000	7.9000	8.6000	-1.149%	428	2,766	+60.465%
2025-05-01	8.7500	8.7500	8.7000	8.7000	-1.136%	3	2,598	+58.621%
2025-04-30	8.8000	8.8000	8.8000	8.8000	+7.186%	1	2,596	+56.818%
2025-04-29	8.3200	8.3200	8.2100	8.2100	-2.840%	5	2,595	+68.088%
2025-04-25	8.3200	8.4500	8.3200	8.4500	+2.549%	4	2,591	+63.314%
2025-04-24	8.3100	8.3100	8.2400	8.2400	-1.905%	2	2,593	+67.476%
2025-04-23	8.1000	8.4000	7.2500	8.4000	-11.579%	2,387	2,591	+64.286%
2025-04-17	9.5000	9.5000	9.5000	9.5000	+4.972%	2	327	+45.263%
2025-04-16	9.0500	9.0500	8.9500	9.0500	-1.844%	3	327	+52.486%
2025-04-15	9.1200	9.2900	9.1200	9.2200	+1.654%	29	326	+49.675%
2025-04-14	9.2500	9.2500	9.0700	9.0700	-7.449%	3	301	+52.150%
2025-04-11	10.0000	10.0000	9.8000	9.8000	-6.399%	18	301	+40.816%
2025-04-10	8.6200	10.4700	8.6200	10.4700	+16.853%	5	292	+31.805%
2025-04-09	8.9600	8.9600	8.9600	8.9600	-10.220%	1	289	+54.018%
2025-04-08	9.0000	10.0000	9.0000	9.9800	+12.768%	159	288	+38.277%
2025-04-07	9.2500	9.2500	8.5400	8.8500	+6.755%	14	131	+55.932%
2025-04-04	9.1500	9.4900	7.8800	8.2900	+0.485%	14	117	+66.466%
2025-04-03	6.3100	8.2500	6.3100	8.2500	+52.778%	55	113	+67.273%
2025-04-01	5.3700	5.4000	5.3500	5.4000	-5.263%	3	68	+155.556%
2025-03-28	5.4300	5.7200	5.4200	5.7000	+15.152%	18	67	+142.105%
2025-03-27	4.8300	4.9500	4.8300	4.9500	-1.590%	3	62	+178.788%
2025-03-26	4.8500	5.1700	4.8500	5.0300	+6.568%	36	59	+174.354%
2025-03-25	4.7200	4.7200	4.7200	4.7200	+2.609%	1	24	+192.373%
2025-03-24	4.6000	4.7200	4.4500	4.6000	+31.429%	9	23	+200.000%
2025-03-21	4.8800	4.9300	3.5000	3.5000	0.000%	26	13	+294.286%