Dark

NKE20271217P60
NKE Dec 17 2027 60.00 Put (NKE271217P00060000)
option OPRA

EOD

Sep 25, 2026

24.85+1.429%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.8500	24.8500	24.8500	24.8500	+1.429%	1	10,060	0.000%
2026-09-24	24.6600	24.6600	24.5000	24.5000	-2.000%	30	10,059	+1.429%
2026-09-21	25.0000	25.0000	25.0000	25.0000	+3.950%	3	10,089	-0.600%
2026-09-16	24.0500	24.0500	24.0500	24.0500	+0.167%	2	10,092	+3.326%
2026-09-15	24.5000	24.5000	24.0100	24.0100	+4.391%	10	10,092	+3.499%
2026-09-14	23.2200	23.2200	23.0000	23.0000	-2.542%	2	10,102	+8.043%
2026-09-11	23.7400	23.7400	23.6000	23.6000	+1.505%	13	10,102	+5.297%
2026-09-10	23.2500	23.2500	23.2500	23.2500	+5.108%	1	10,099	+6.882%
2026-08-31	22.1200	22.1200	22.1200	22.1200	+0.181%	1	10,098	+12.342%
2026-08-28	22.3900	22.3900	22.0100	22.0800	-0.719%	27	10,097	+12.545%
2026-08-26	22.2400	22.2400	22.2400	22.2400	-1.156%	5	10,070	+11.736%
2026-08-25	22.2500	22.5000	22.2500	22.5000	+7.862%	5	10,070	+10.444%
2026-08-24	20.8600	20.8600	20.8600	20.8600	-2.432%	1	10,070	+19.128%
2026-08-20	21.3900	21.3900	21.3800	21.3800	-2.508%	2	10,069	+16.230%
2026-08-18	21.9800	21.9800	21.8700	21.9300	+1.060%	5	10,070	+13.315%
2026-08-17	21.7000	21.7000	21.7000	21.7000	+2.941%	4	10,071	+14.516%
2026-08-13	21.0800	21.0800	21.0800	21.0800	+2.330%	1	10,067	+17.884%
2026-08-04	20.0300	20.6000	20.0300	20.6000	+5.209%	21	10,068	+20.631%
2026-08-03	19.5800	19.5800	19.5800	19.5800	+3.053%	10	10,066	+26.915%
2026-07-29	19.4700	19.4700	19.0000	19.0000	-2.213%	3	10,066	+30.789%
2026-07-28	19.4700	19.4700	19.4300	19.4300	-5.266%	3	10,064	+27.895%
2026-07-24	20.5100	20.5100	20.5100	20.5100	+2.550%	2	10,064	+21.160%
2026-07-22	19.9500	20.0000	19.9500	20.0000	+4.712%	50	10,064	+24.250%
2026-07-20	19.1500	19.1500	19.1000	19.1000	+4.258%	2	10,107	+30.105%
2026-07-17	18.4700	18.4700	18.0000	18.3200	+1.048%	10,000	10,107	+35.644%
2026-07-16	18.1300	18.1300	18.1300	18.1300	-5.079%	1	16,690	+37.066%
2026-07-14	19.1000	19.2000	19.1000	19.1000	+5.176%	4	16,691	+30.105%
2026-07-10	18.1600	18.1600	18.1600	18.1600	-2.523%	2	16,691	+36.839%
2026-07-02	18.6300	18.6300	18.6300	18.6300	-8.091%	2	16,687	+33.387%
2026-06-24	20.2800	20.2800	20.2700	20.2700	+1.350%	2	16,687	+22.595%
2026-06-23	20.0000	20.0000	20.0000	20.0000	+2.564%	1	16,685	+24.250%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-1.515%	16	16,686	+27.436%
2026-06-05	19.8000	19.8000	19.8000	19.8000	+9.878%	5	16,702	+25.505%
2026-06-01	18.0200	18.0200	18.0200	18.0200	-5.556%	1	16,707	+37.902%
2026-05-26	19.1000	19.1000	19.0500	19.0800	-1.140%	5	16,706	+30.241%
2026-05-21	19.9700	19.9700	19.3000	19.3000	-5.531%	2	16,706	+28.756%
2026-05-15	20.4300	20.4300	20.4300	20.4300	+10.432%	5	16,705	+21.635%
2026-04-23	18.5000	18.5000	18.5000	18.5000	+3.933%	1	16,710	+34.324%
2026-04-17	17.8000	17.8000	17.8000	17.8000	-11.000%	1	16,709	+39.607%
2026-04-14	20.0000	20.0000	20.0000	20.0000	+0.503%	1	16,708	+24.250%
2026-04-10	19.9000	19.9000	19.9000	19.9000	+2.314%	15	16,709	+24.874%
2026-04-08	18.1300	19.5200	18.1300	19.4500	+5.707%	30	16,724	+27.763%
2026-04-02	18.4000	18.4000	18.4000	18.4000	+2.393%	2	16,694	+35.054%
2026-04-01	17.4700	18.0500	17.4400	17.9700	+30.217%	165	16,694	+38.286%
2026-03-31	13.8500	13.8500	13.8000	13.8000	-3.833%	4	16,705	+80.072%
2026-03-30	14.3500	14.3500	14.3500	14.3500	-1.034%	1	16,701	+73.171%
2026-03-27	14.5000	14.5000	14.5000	14.5000	+7.407%	1	16,701	+71.379%
2026-03-20	13.5000	13.5000	13.5000	13.5000	-0.735%	2	16,700	+84.074%
2026-03-18	11.9500	13.6000	11.9500	13.6000	+13.333%	8	16,702	+82.721%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-2.834%	1	16,706	+107.083%
2026-03-09	12.4500	12.4500	12.3500	12.3500	+4.307%	6,000	16,706	+101.215%
2026-03-06	11.8400	11.8400	11.8400	11.8400	+1.631%	1	10,706	+109.882%
2026-03-05	11.6500	11.6500	11.6500	11.6500	+6.393%	3	10,707	+113.305%
2026-03-04	10.6000	10.9500	10.6000	10.9500	+3.791%	3	10,704	+126.941%
2026-03-03	10.5500	10.5500	10.5500	10.5500	+3.941%	1	10,701	+135.545%
2026-03-02	10.1500	10.1500	10.1500	10.1500	+11.294%	1	10,700	+144.828%
2026-02-26	9.1200	9.1200	9.1200	9.1200	-4.503%	1	10,699	+172.478%
2026-02-23	9.6500	9.6500	9.5500	9.5500	+7.666%	200	10,700	+160.209%
2026-02-13	8.8700	8.8700	8.8700	8.8700	-1.881%	1	10,499	+180.158%
2026-02-06	9.5000	9.5000	9.0400	9.0400	-7.282%	11	10,499	+174.889%
2026-02-05	9.7500	9.7500	9.7500	9.7500	-4.224%	5	10,510	+154.872%
2026-02-03	10.1800	10.1800	10.1800	10.1800	+2.312%	5	10,505	+144.106%
2026-01-29	9.9500	9.9500	9.9500	9.9500	+4.737%	1	10,500	+149.749%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+9.827%	1	10,499	+161.579%
2026-01-22	8.6500	8.6500	8.6500	8.6500	-4.208%	10	10,500	+187.283%
2026-01-21	9.0300	9.0300	9.0300	9.0300	-2.378%	1	10,490	+175.194%
2026-01-20	9.2500	9.2500	9.2500	9.2500	-3.344%	1	10,491	+168.649%
2026-01-06	9.5500	9.5700	9.5500	9.5700	+3.796%	11	10,490	+159.666%
2026-01-05	9.2200	9.2200	9.2200	9.2200	-4.058%	1	10,502	+169.523%
2026-01-02	9.6100	9.6100	9.6100	9.6100	+3.333%	2	10,502	+158.585%
2025-12-31	9.8000	9.8000	9.3000	9.3000	-7.000%	5	10,501	+167.204%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+1.420%	1	10,501	+148.500%
2025-12-29	10.2500	10.2500	9.8600	9.8600	-3.048%	8	10,500	+152.028%
2025-12-26	10.2100	10.4000	10.1500	10.1700	+2.520%	7	10,492	+144.346%
2025-12-24	10.3000	10.3000	9.9200	9.9200	-11.586%	12	10,474	+150.504%
2025-12-23	11.2200	11.2200	11.2200	11.2200	+1.538%	75	10,474	+121.480%
2025-12-22	10.8200	11.0800	10.7500	11.0500	+5.742%	20	10,543	+124.887%
2025-12-19	10.2500	10.5500	10.2500	10.4500	+10.000%	36	10,540	+137.799%
2025-12-02	9.0000	9.5000	9.0000	9.5000	0.000%	6	10,507	+161.579%
2025-12-01	9.5000	9.5000	9.5000	9.5000	-6.863%	5	10,506	+161.579%
2025-11-25	10.3500	10.3500	10.2000	10.2000	+2.000%	27	10,511	+143.627%
2025-11-21	10.0000	10.0000	10.0000	10.0000	-1.283%	250	10,512	+148.500%
2025-11-20	10.1300	10.1300	10.1300	10.1300	-5.150%	3	10,262	+145.311%
2025-11-19	10.5300	10.6800	10.5300	10.6800	-0.651%	1,506	10,262	+132.678%
2025-11-17	10.7500	10.7500	10.7500	10.7500	+10.031%	1	8,758	+131.163%
2025-11-13	9.7700	9.7700	9.7700	9.7700	-11.982%	1	8,757	+154.350%
2025-11-07	11.1000	11.1000	11.1000	11.1000	-1.683%	1	8,758	+123.874%
2025-11-06	10.8500	11.4500	10.8500	11.2900	+7.935%	1,856	8,757	+120.106%
2025-11-04	10.4600	10.4600	10.4600	10.4600	-0.759%	1	8,767	+137.572%
2025-11-03	10.5400	10.5400	10.5400	10.5400	+16.464%	1	8,766	+135.769%
2025-10-29	9.0500	9.0500	9.0500	9.0500	+13.836%	26	8,766	+174.586%
2025-10-24	8.5500	8.5500	7.9000	7.9500	-7.235%	5	8,740	+212.579%
2025-10-21	8.5700	8.5700	8.5700	8.5700	-4.778%	2	8,741	+189.965%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+17.647%	1	8,741	+176.111%
2025-10-07	7.6100	7.6500	7.6100	7.6500	+7.746%	2	8,740	+224.837%
2025-10-03	7.1000	7.1000	7.1000	7.1000	+11.811%	2	8,740	+250.000%
2025-10-02	6.5900	6.5900	6.3500	6.3500	-6.618%	31	8,740	+291.339%
2025-10-01	6.7400	6.8100	6.7400	6.8000	-13.815%	9	8,771	+265.441%
2025-09-30	8.1000	8.1000	7.8900	7.8900	-1.988%	83	8,765	+214.956%
2025-09-26	7.9500	8.0500	7.9500	8.0500	+7.333%	12	8,692	+208.696%
2025-09-19	7.4500	7.5000	7.4500	7.5000	0.000%	55	8,682	+231.333%
2025-09-17	7.3000	7.5000	7.3000	7.5000	+3.448%	9	8,737	+231.333%
2025-09-12	7.2500	7.2500	7.2500	7.2500	+4.317%	1	8,728	+242.759%
2025-09-11	6.9500	6.9500	6.9500	6.9500	-0.714%	20	8,727	+257.554%
2025-09-09	7.1000	7.1500	7.0000	7.0000	+1.449%	71	8,727	+255.000%
2025-09-08	6.9000	6.9000	6.9000	6.9000	-2.817%	1	8,724	+260.145%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+14.516%	75	8,723	+250.000%
2025-08-28	6.1000	6.2000	6.1000	6.2000	-5.199%	3	8,723	+300.806%
2025-08-20	6.5400	6.5400	6.5400	6.5400	+2.992%	5	8,720	+279.969%
2025-08-19	6.3100	6.3500	6.3100	6.3500	-0.781%	8	8,725	+291.339%
2025-08-13	6.4000	6.4000	6.4000	6.4000	-9.477%	5	8,723	+288.281%
2025-08-11	7.0700	7.0700	7.0700	7.0700	+0.284%	2	8,724	+251.485%
2025-08-08	7.0500	7.0500	7.0500	7.0500	+3.676%	1	8,726	+252.482%
2025-08-06	6.7500	6.8000	6.7500	6.8000	-3.272%	302	8,727	+265.441%
2025-08-04	7.0700	7.0700	7.0300	7.0300	-2.361%	6	8,425	+253.485%
2025-08-01	7.2000	7.2000	7.2000	7.2000	+6.038%	1	8,431	+245.139%
2025-07-31	6.7900	6.7900	6.7900	6.7900	+5.108%	1	8,432	+265.979%
2025-07-30	6.4300	6.4600	6.4300	6.4600	+5.902%	2	8,431	+284.675%
2025-07-28	6.1500	6.1500	6.1000	6.1000	-6.154%	3	8,429	+307.377%
2025-07-24	6.5000	6.5000	6.5000	6.5000	-3.704%	4	8,430	+282.308%
2025-07-23	6.7500	6.7500	6.7500	6.7500	-3.846%	2	8,434	+268.148%
2025-07-22	6.9000	7.0400	6.9000	7.0200	-1.818%	4	8,436	+253.989%
2025-07-21	7.1500	7.1500	7.1500	7.1500	-6.780%	1	8,438	+247.552%
2025-07-11	7.6700	7.6700	7.6700	7.6700	+3.649%	1	8,437	+223.990%
2025-07-09	7.4000	7.4900	7.4000	7.4000	-1.333%	7	8,438	+235.811%
2025-07-08	7.5000	7.5000	7.5000	7.5000	+6.383%	10	8,435	+231.333%
2025-07-07	7.0200	7.1000	7.0200	7.0500	-1.399%	6	8,425	+252.482%
2025-07-03	6.8700	7.1500	6.8700	7.1500	-3.378%	197	8,425	+247.552%
2025-07-01	7.6500	7.6500	7.2000	7.4000	-7.500%	17	8,425	+235.811%
2025-06-30	7.9400	8.0000	7.5500	8.0000	+2.564%	11	8,426	+210.625%
2025-06-27	8.0000	8.4500	7.2800	7.8000	-29.091%	189	8,432	+218.590%
2025-06-26	11.0000	11.0500	10.5000	11.0000	-3.930%	40	8,434	+125.909%
2025-06-25	11.6200	11.6200	11.4500	11.4500	-0.174%	2	8,420	+117.031%
2025-06-24	11.6000	11.6000	11.4700	11.4700	-1.121%	2	8,421	+116.652%
2025-06-23	12.1700	12.1700	11.3000	11.6000	-3.734%	9	8,421	+114.224%
2025-06-20	12.0000	12.2900	12.0000	12.0500	+0.417%	450	8,421	+106.224%
2025-06-18	12.0000	12.0000	12.0000	12.0000	+1.868%	1	8,212	+107.083%
2025-06-17	11.4500	11.7800	11.4500	11.7800	+2.435%	57	8,212	+110.951%
2025-06-16	11.5000	11.5000	11.5000	11.5000	+1.770%	1	8,161	+116.087%
2025-06-13	11.1000	11.3900	11.1000	11.3000	+7.619%	10	8,162	+119.912%
2025-06-10	10.9000	10.9000	10.5000	10.5000	-4.545%	2	8,161	+136.667%
2025-06-09	11.1400	11.1400	11.0000	11.0000	+1.103%	4	8,161	+125.909%
2025-06-06	11.2900	11.2900	10.8800	10.8800	-0.366%	18	8,161	+128.401%
2025-06-04	10.8100	10.9900	10.8100	10.9200	+1.111%	6	8,152	+127.564%
2025-05-28	10.8000	10.8000	10.8000	10.8000	-4.000%	2	8,152	+130.093%
2025-05-27	11.3900	11.3900	11.2500	11.2500	+3.687%	2	8,150	+120.889%
2025-05-22	13.4000	13.4000	10.8500	10.8500	-9.583%	9	8,150	+129.032%
2025-05-21	12.0000	12.0000	12.0000	12.0000	+8.206%	10	8,149	+107.083%
2025-05-20	11.0500	11.1900	11.0500	11.0900	+0.818%	14	8,139	+124.076%
2025-05-19	10.6200	11.0100	10.6200	11.0000	-1.257%	401	8,129	+125.909%
2025-05-15	11.1000	11.3000	10.9800	11.1400	+2.673%	9	7,729	+123.070%
2025-05-14	10.8500	10.8500	10.8500	10.8500	-2.252%	1	7,729	+129.032%
2025-05-12	11.3000	11.3200	11.1000	11.1000	-12.941%	67	7,728	+123.874%
2025-05-08	12.9000	12.9000	12.7500	12.7500	0.000%	157	7,773	+94.902%
2025-05-05	13.3600	13.4500	12.7500	12.7500	-5.204%	600	7,923	+94.902%
2025-05-01	13.3100	13.4500	13.3100	13.4500	+9.796%	25	7,323	+84.758%
2025-04-29	12.2500	12.2500	12.2500	12.2500	-5.842%	50	7,298	+102.857%
2025-04-24	12.9800	13.1000	12.1500	13.0100	+0.697%	67	7,248	+91.007%
2025-04-23	12.9200	12.9200	12.9200	12.9200	-3.797%	1	7,232	+92.337%
2025-04-22	13.7900	13.7900	13.4300	13.4300	-6.084%	3	7,233	+85.034%
2025-04-16	14.3000	14.3000	14.3000	14.3000	+1.060%	4	7,232	+73.776%
2025-04-14	14.1500	14.1500	14.1500	14.1500	-6.477%	4	7,228	+75.618%
2025-04-10	15.1300	15.1300	15.1300	15.1300	+0.867%	5	7,232	+64.243%
2025-04-08	13.1000	15.0000	13.1000	15.0000	-4.762%	14	7,227	+65.667%
2025-04-07	14.5500	15.7500	14.5500	15.7500	+28.571%	11	7,235	+57.778%
2025-04-04	15.5000	15.5000	11.2000	12.2500	-6.844%	2,176	8,244	+102.857%
2025-04-03	15.0800	15.0800	11.2300	13.1500	+40.642%	4,023	6,177	+88.973%
2025-04-02	9.2500	9.3500	9.2500	9.3500	-0.532%	5	2,163	+165.775%
2025-04-01	9.7200	9.8000	9.2000	9.4000	-3.093%	26	2,160	+164.362%
2025-03-31	10.0000	10.0500	9.7000	9.7000	-1.020%	15	2,140	+156.186%
2025-03-28	9.5500	9.9300	9.5500	9.8000	+12.514%	38	2,132	+153.571%
2025-03-27	8.6500	8.7100	8.6500	8.7100	+1.279%	4	2,118	+185.304%
2025-03-26	8.6000	8.6000	8.6000	8.6000	+1.176%	5	2,114	+188.953%
2025-03-25	7.3500	8.5000	7.3500	8.5000	+2.410%	2,052	2,109	+192.353%
2025-03-24	8.0000	8.3000	8.0000	8.3000	+3.880%	19	65	+199.398%
2025-03-21	7.4500	8.5400	7.4500	7.9900	+15.797%	80	51	+211.014%
2025-03-20	6.7200	7.1000	6.1100	6.9000	-1.004%	19	21	+260.145%
2025-03-19	6.1000	6.9700	6.1000	6.9700	-0.429%	2	21	+256.528%
2025-03-18	6.9700	7.0000	6.9500	7.0000	-3.448%	3	19	+255.000%
2025-03-17	7.2500	7.2500	7.2500	7.2500	-3.333%	1	16	+242.759%
2025-03-13	7.0300	7.5000	7.0300	7.5000	0.000%	34	17	+231.333%