Dark

NKE20271217P55
NKE Dec 17 2027 55.00 Put (NKE271217P00055000)
option OPRA

EOD

Aug 13, 2026

17.05+6.231%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.0500	17.0500	17.0500	17.0500	+6.231%	1	11,466	0.000%
2026-07-31	16.0500	16.0500	16.0500	16.0500	-1.835%	1	11,465	+6.231%
2026-07-24	16.3500	16.3500	16.3500	16.3500	+2.188%	1	11,466	+4.281%
2026-07-22	16.0000	16.0000	16.0000	16.0000	+4.575%	1	11,466	+6.563%
2026-07-21	15.3000	15.3000	15.3000	15.3000	+0.328%	1	11,465	+11.438%
2026-07-14	15.2500	15.2500	15.2500	15.2500	+5.172%	2	11,464	+11.803%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-7.702%	2	11,464	+17.586%
2026-07-08	15.7100	15.7100	15.7100	15.7100	+3.696%	1	11,464	+8.530%
2026-07-07	15.0000	15.1500	15.0000	15.1500	-4.416%	229	11,465	+12.541%
2026-07-06	16.0000	16.0000	15.8500	15.8500	-1.061%	30	11,236	+7.571%
2026-07-01	16.0200	16.0200	16.0200	16.0200	+11.482%	2	11,259	+6.429%
2026-06-16	14.3700	14.3700	14.3000	14.3700	-1.643%	6	11,260	+18.650%
2026-06-12	14.6100	14.6100	14.6100	14.6100	-7.823%	1	11,257	+16.701%
2026-06-08	15.8500	15.8500	15.8500	15.8500	+0.380%	13	11,257	+7.571%
2026-06-04	15.7900	15.7900	15.7900	15.7900	+5.267%	35	11,244	+7.980%
2026-05-27	15.0000	15.0000	15.0000	15.0000	-8.537%	1	11,209	+13.667%
2026-05-26	15.4500	16.4000	15.4500	16.4000	+5.806%	76	11,210	+3.963%
2026-05-22	15.5800	15.5800	15.3000	15.5000	+0.065%	4	11,140	+10.000%
2026-05-07	15.4900	15.4900	15.4900	15.4900	-2.456%	3	11,140	+10.071%
2026-05-06	15.8800	15.8800	15.8800	15.8800	-2.756%	1	11,143	+7.368%
2026-05-05	16.3300	16.3300	16.3300	16.3300	+5.355%	3	11,142	+4.409%
2026-04-30	15.5000	15.5000	15.5000	15.5000	+10.714%	1	11,139	+10.000%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-1.478%	1	11,138	+21.786%
2026-04-20	14.2100	14.2100	14.2100	14.2100	+0.212%	1	11,138	+19.986%
2026-04-17	14.1800	14.1800	14.1800	14.1800	-12.307%	1	11,139	+20.240%
2026-04-13	16.1700	16.1700	16.1700	16.1700	+2.536%	2	11,140	+5.442%
2026-04-10	15.9900	15.9900	15.7700	15.7700	+3.072%	20	11,138	+8.117%
2026-04-09	15.3000	15.3000	15.3000	15.3000	+1.661%	1	11,138	+11.438%
2026-04-08	15.0500	15.0500	15.0500	15.0500	-2.903%	1	11,138	+13.289%
2026-04-07	15.5000	15.5000	15.5000	15.5000	+2.310%	2	11,138	+10.000%
2026-04-06	14.8500	15.1500	14.8500	15.1500	+1.000%	2	11,136	+12.541%
2026-04-02	15.0000	15.0000	15.0000	15.0000	+2.810%	1	11,133	+13.667%
2026-04-01	14.0300	14.7000	14.0300	14.5900	+31.323%	2,395	11,133	+16.861%
2026-03-31	11.1100	11.1100	11.1100	11.1100	-1.420%	4	11,040	+53.465%
2026-03-30	11.2700	11.2700	11.2700	11.2700	+2.455%	4	11,044	+51.287%
2026-03-20	11.0000	11.0000	11.0000	11.0000	+11.111%	1	11,042	+55.000%
2026-03-18	10.0000	10.0000	9.8500	9.9000	-1.000%	37	11,041	+72.222%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+8.696%	1	11,024	+70.500%
2026-03-10	9.1000	9.2000	9.0000	9.2000	-4.167%	103	11,023	+85.326%
2026-03-09	9.6000	9.6000	9.6000	9.6000	+23.711%	1	10,958	+77.604%
2026-03-06	9.0000	9.0000	7.7600	7.7600	-8.166%	2	10,959	+119.716%
2026-03-05	8.4500	8.4500	8.4500	8.4500	+3.681%	1	10,959	+101.775%
2026-03-04	8.1500	8.1500	8.1500	8.1500	+13.194%	1	10,958	+109.202%
2026-02-23	7.3000	7.3000	7.2000	7.2000	+7.463%	6	10,957	+136.806%
2026-02-19	6.7000	6.7000	6.7000	6.7000	+1.824%	1	10,961	+154.478%
2026-02-18	6.7500	6.7500	6.5800	6.5800	-4.913%	1,502	10,960	+159.119%
2026-02-10	6.9500	6.9500	6.9200	6.9200	+0.290%	2	9,462	+146.387%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-3.497%	1	9,460	+147.101%
2026-02-04	7.5000	7.5000	7.1200	7.1500	-10.063%	1,534	9,459	+138.462%
2026-02-03	7.9500	7.9500	7.9500	7.9500	+8.163%	1,000	7,993	+114.465%
2026-02-02	7.5000	7.5000	7.3500	7.3500	-3.289%	3	6,993	+131.973%
2026-01-30	7.6500	7.6500	7.5000	7.6000	+4.110%	5	6,991	+124.342%
2026-01-27	7.3000	7.3000	7.3000	7.3000	+10.606%	2	6,986	+133.562%
2026-01-22	6.6000	6.6000	6.6000	6.6000	-5.714%	1	6,985	+158.333%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+0.865%	1	6,984	+143.571%
2026-01-15	7.1000	7.1000	6.9400	6.9400	+4.361%	5	6,983	+145.677%
2026-01-13	6.6700	6.6700	6.6500	6.6500	-3.623%	3,510	6,988	+156.391%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-4.167%	1	3,478	+147.101%
2026-01-07	7.1000	7.2000	7.1000	7.2000	+4.348%	2	3,479	+136.806%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-0.433%	1	3,477	+147.101%
2026-01-05	6.9300	6.9300	6.9300	6.9300	-5.714%	1	3,475	+146.032%
2026-01-02	7.3500	7.3500	7.3500	7.3500	-0.271%	1	3,475	+131.973%
2025-12-31	7.4000	7.4000	7.3600	7.3700	+2.646%	3	3,475	+131.343%
2025-12-30	6.9200	7.4500	6.9200	7.1800	-6.753%	3	3,475	+137.465%
2025-12-29	7.7000	7.7000	7.7000	7.7000	-0.645%	1	3,474	+121.429%
2025-12-26	7.7500	7.7500	7.7500	7.7500	+10.085%	1	3,475	+120.000%
2025-12-24	7.0400	7.0400	7.0400	7.0400	-17.853%	2	3,472	+142.188%
2025-12-23	7.5000	8.5700	7.5000	8.5700	+5.802%	4	3,472	+98.950%
2025-12-22	8.1000	8.1000	8.1000	8.1000	+0.621%	2	3,473	+110.494%
2025-12-19	8.0000	8.3000	7.7100	8.0500	+21.970%	58	3,473	+111.801%
2025-12-12	6.6000	6.8700	6.6000	6.6000	-8.078%	202	3,430	+158.333%
2025-12-10	7.1800	7.1800	7.1800	7.1800	-8.651%	1	3,228	+137.465%
2025-11-25	7.9000	7.9000	7.8600	7.8600	-2.360%	2	3,228	+116.921%
2025-11-21	8.0500	8.0500	8.0500	8.0500	-1.227%	1	3,228	+111.801%
2025-11-19	8.1500	8.1500	8.1500	8.1500	+9.249%	2	3,227	+109.202%
2025-11-12	7.4600	7.4600	7.4600	7.4600	-18.022%	1	3,226	+128.552%
2025-11-10	9.1000	9.1000	9.1000	9.1000	+5.324%	1	3,226	+87.363%
2025-11-04	8.6400	8.6400	8.6400	8.6400	+15.200%	5	3,227	+97.338%
2025-10-31	7.8000	7.8000	7.5000	7.5000	+7.143%	2	3,222	+127.333%
2025-10-29	7.0500	7.2000	7.0000	7.0000	-5.405%	172	3,222	+143.571%
2025-10-22	7.4000	7.4000	7.4000	7.4000	+9.955%	1	3,167	+130.405%
2025-10-21	6.8000	6.8000	6.7300	6.7300	+3.538%	2	3,166	+153.343%
2025-10-13	6.5000	6.5000	6.5000	6.5000	+1.721%	1	3,165	+162.308%
2025-10-10	6.3900	6.3900	6.3900	6.3900	+5.272%	1	3,164	+166.823%
2025-10-08	6.0700	6.0700	6.0700	6.0700	+0.331%	1	3,163	+180.890%
2025-10-07	5.9200	6.0500	5.9200	6.0500	+11.009%	4	3,158	+181.818%
2025-10-06	5.4500	5.4500	5.4500	5.4500	+1.869%	1	3,158	+212.844%
2025-10-03	5.2500	5.3500	5.2500	5.3500	+10.537%	2	3,157	+218.692%
2025-10-02	4.8000	4.8400	4.8000	4.8400	+7.556%	3	3,155	+252.273%
2025-10-01	5.3000	5.3000	4.5000	4.5000	-26.829%	4	3,158	+278.889%
2025-09-29	5.9000	6.1500	5.9000	6.1500	-0.806%	540	3,288	+177.236%
2025-09-26	6.2000	6.2000	6.2000	6.2000	0.000%	10	2,756	+175.000%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+5.085%	10	2,766	+175.000%
2025-09-24	5.9000	5.9000	5.9000	5.9000	+2.609%	1	2,776	+188.983%
2025-09-22	5.6500	5.7500	5.6500	5.7500	+2.679%	2	2,776	+196.522%
2025-09-19	5.7800	5.7800	5.6000	5.6000	+1.818%	41	2,776	+204.464%
2025-09-18	5.5000	5.5000	5.5000	5.5000	-2.655%	1	2,798	+210.000%
2025-09-17	5.6500	5.6500	5.6500	5.6500	+3.670%	11	2,798	+201.770%
2025-09-09	5.4600	5.4600	5.4500	5.4500	+5.825%	2	2,808	+212.844%
2025-09-03	5.1500	5.1500	5.1500	5.1500	-2.830%	1	2,808	+231.068%
2025-09-02	5.2300	5.3000	5.2300	5.3000	+15.217%	2	2,809	+221.698%
2025-08-25	4.6000	4.6000	4.6000	4.6000	-10.680%	3	2,807	+270.652%
2025-08-21	5.1500	5.1500	5.1500	5.1500	+7.069%	1	2,810	+231.068%
2025-08-18	4.8000	4.8100	4.8000	4.8100	-3.024%	2	2,810	+254.470%
2025-08-13	4.9600	4.9600	4.9600	4.9600	-5.882%	4	2,812	+243.750%
2025-08-12	5.2700	5.2700	5.2700	5.2700	-4.182%	1	2,816	+223.529%
2025-08-11	5.5500	5.5500	5.5000	5.5000	0.000%	3	2,817	+210.000%
2025-08-08	5.5000	5.5000	5.5000	5.5000	+4.762%	1	2,818	+210.000%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-2.778%	2	2,817	+224.762%
2025-08-05	5.3400	5.4000	5.3400	5.4000	0.000%	3	2,819	+215.741%
2025-08-04	5.4000	5.5000	5.4000	5.4000	-3.571%	8	2,822	+215.741%
2025-08-01	5.6000	5.6000	5.6000	5.6000	+5.461%	1	2,828	+204.464%
2025-07-31	5.2100	5.3100	5.2000	5.3100	+3.509%	17	2,827	+221.092%
2025-07-30	5.3000	5.3000	4.8500	5.1300	+6.211%	18	2,816	+232.359%
2025-07-29	4.8300	4.8300	4.8300	4.8300	-0.412%	2	2,806	+253.002%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-3.000%	1	2,808	+251.546%
2025-07-24	5.0000	5.0000	5.0000	5.0000	-8.257%	2	2,808	+241.000%
2025-07-22	5.4500	5.4500	5.4500	5.4500	-1.802%	1	2,810	+212.844%
2025-07-21	5.7000	5.7000	5.5500	5.5500	-3.813%	6	2,811	+207.207%
2025-07-17	5.7700	5.7700	5.7700	5.7700	-5.565%	3	2,816	+195.494%
2025-07-16	6.0000	6.1400	6.0000	6.1100	+1.495%	6	2,819	+179.051%
2025-07-11	6.0200	6.0200	6.0200	6.0200	+9.256%	1	2,815	+183.223%
2025-07-07	5.5500	5.5500	5.3600	5.5100	-0.899%	39	2,816	+209.437%
2025-07-03	5.4300	5.5600	5.4300	5.5600	+1.091%	7	2,797	+206.655%
2025-07-02	5.6300	5.6300	5.5000	5.5000	-6.143%	3	2,797	+210.000%
2025-07-01	5.7500	5.8600	5.7500	5.8600	-0.509%	7	2,800	+190.956%
2025-06-30	5.8900	5.8900	5.8900	5.8900	-3.443%	2	2,800	+189.474%
2025-06-27	6.6600	6.6600	5.6200	6.1000	-29.885%	82	2,800	+179.508%
2025-06-26	8.9500	8.9500	8.7000	8.7000	+3.081%	4	2,880	+95.977%
2025-06-25	8.4500	8.4500	8.4400	8.4400	-12.539%	3	2,882	+102.014%
2025-06-20	9.6500	9.6500	9.6500	9.6500	+2.878%	12	2,879	+76.684%
2025-06-17	8.9700	9.4500	8.9700	9.3800	+10.744%	24	2,885	+81.770%
2025-06-10	8.6000	8.7000	8.3500	8.4700	-3.750%	10	2,867	+101.299%
2025-06-09	8.8900	8.8900	8.8000	8.8000	-0.565%	2	2,871	+93.750%
2025-06-06	8.8400	8.9400	8.7500	8.8500	+4.118%	10	2,871	+92.655%
2025-06-05	8.6400	8.6400	8.5000	8.5000	-2.857%	4	2,870	+100.588%
2025-06-04	8.6500	8.7900	8.3200	8.7500	-1.685%	5	2,867	+94.857%
2025-06-03	8.8000	8.9000	8.8000	8.9000	-2.412%	22	2,867	+91.573%
2025-06-02	9.1200	9.1200	9.1200	9.1200	-4.000%	1	2,847	+86.952%
2025-05-30	9.5000	9.5000	9.5000	9.5000	+4.972%	6	2,846	+79.474%
2025-05-28	9.1000	9.1000	9.0500	9.0500	+1.685%	7	2,844	+88.398%
2025-05-27	8.9000	8.9000	8.9000	8.9000	-6.316%	2	2,849	+91.573%
2025-05-23	9.5000	9.5000	9.5000	9.5000	+0.211%	2	2,850	+79.474%
2025-05-22	9.5400	9.5400	9.3500	9.4800	+7.727%	4	2,850	+79.852%
2025-05-20	8.8000	8.8000	8.8000	8.8000	-1.124%	10	2,850	+93.750%
2025-05-15	8.9000	8.9000	8.9000	8.9000	+0.565%	11	2,840	+91.573%
2025-05-14	8.8500	8.8500	8.8500	8.8500	+1.143%	5	2,849	+92.655%
2025-05-13	8.7500	8.7500	8.7500	8.7500	-3.422%	5	2,854	+94.857%
2025-05-12	9.0600	9.0600	9.0600	9.0600	-13.301%	1	2,849	+88.190%
2025-05-09	10.2500	10.4800	10.2500	10.4500	-2.791%	10	2,850	+63.158%
2025-05-07	10.7500	10.7500	10.7500	10.7500	-4.444%	7	2,845	+58.605%
2025-05-06	11.2500	11.2500	11.2500	11.2500	+3.211%	1	2,845	+51.556%
2025-05-05	10.9500	11.1500	10.8500	10.9000	+4.207%	8	2,845	+56.422%
2025-05-02	10.4600	10.4600	10.4600	10.4600	-9.043%	2	2,849	+63.002%
2025-04-30	11.6500	11.6500	11.5000	11.5000	+24.324%	5	2,848	+48.261%
2025-04-29	9.2500	9.2500	9.2500	9.2500	-7.500%	1	2,843	+84.324%
2025-04-28	10.0000	10.0000	10.0000	10.0000	-1.575%	4	2,842	+70.500%
2025-04-25	10.4000	10.4000	10.1600	10.1600	+1.600%	12	2,838	+67.815%
2025-04-24	10.7000	10.7000	10.0000	10.0000	0.000%	8	2,834	+70.500%
2025-04-23	10.0000	10.0000	10.0000	10.0000	-7.664%	1	2,833	+70.500%
2025-04-22	10.8300	10.8300	10.8300	10.8300	-7.830%	1	2,832	+57.433%
2025-04-21	11.7500	11.7500	11.7500	11.7500	+3.342%	5	2,831	+45.106%
2025-04-17	11.8500	11.8500	11.1700	11.3700	-7.184%	10	2,817	+49.956%
2025-04-16	12.0000	12.2500	11.5000	12.2500	+4.880%	36	2,817	+39.184%
2025-04-15	11.6000	11.6900	11.4200	11.6800	+2.726%	15	2,782	+45.976%
2025-04-14	11.3700	11.3700	11.3700	11.3700	+3.364%	1	2,767	+49.956%
2025-04-11	12.0100	12.0100	11.0000	11.0000	-14.063%	6	2,768	+55.000%
2025-04-10	11.0600	12.9000	11.0600	12.8000	+31.282%	6	2,765	+33.203%
2025-04-09	12.6100	12.6100	9.7500	9.7500	-22.000%	6	2,759	+74.872%
2025-04-08	11.1500	12.5000	11.1500	12.5000	+7.759%	66	2,759	+36.400%
2025-04-07	12.7300	12.7300	11.1000	11.6000	+15.653%	29	2,696	+46.983%
2025-04-04	12.1000	12.1000	10.0300	10.0300	-7.897%	42	2,711	+69.990%
2025-04-03	9.5000	10.8900	8.7800	10.8900	+53.380%	152	2,712	+56.566%
2025-04-02	6.9500	7.1700	6.9500	7.1000	-3.401%	25	2,560	+140.141%
2025-04-01	7.3500	7.3500	7.3500	7.3500	-3.289%	1	2,540	+131.973%
2025-03-28	7.2500	7.6000	7.2500	7.6000	+13.433%	10	2,539	+124.342%
2025-03-27	6.7000	6.7000	6.7000	6.7000	-1.903%	10	2,538	+154.478%
2025-03-26	6.7500	6.9200	6.7500	6.8300	+6.886%	2,301	2,548	+149.634%
2025-03-25	6.1500	6.5800	6.1000	6.3900	+1.429%	227	249	+166.823%
2025-03-24	6.2100	6.3000	6.0000	6.3000	-3.817%	14	22	+170.635%
2025-03-21	6.5000	6.5700	6.5000	6.5500	+24.288%	14	9	+160.305%
2025-03-19	5.3700	5.5500	5.2700	5.2700	0.000%	5	2	+223.529%