Dark

NKE20280121P40
NKE Jan 21 2028 40.00 Put (NKE280121P00040000)
option OPRA

EOD

Aug 18, 2026

7.30-6.769%(-0.53)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	7.6500	7.7000	7.3000	7.3000	-6.769%	255	14,744	0.000%
2026-08-17	7.5000	8.0000	7.4500	7.8300	+9.972%	28	14,495	-6.769%
2026-08-14	7.1200	7.1200	7.1200	7.1200	+1.714%	1	14,488	+2.528%
2026-08-13	7.2500	7.2500	7.0000	7.0000	-5.405%	192	14,489	+4.286%
2026-08-12	7.1900	7.4000	7.1900	7.4000	+3.497%	10	14,299	-1.351%
2026-08-11	7.1000	7.1600	6.9200	7.1500	+4.532%	195	14,291	+2.098%
2026-08-10	6.9500	7.1500	6.8400	6.8400	-1.583%	787	14,127	+6.725%
2026-08-07	6.9000	6.9500	6.9000	6.9500	-1.418%	3	13,394	+5.036%
2026-08-05	6.9500	7.0500	6.9500	7.0500	-0.704%	152	13,392	+3.546%
2026-08-04	6.9000	7.1000	6.9000	7.1000	+6.767%	33	13,376	+2.817%
2026-08-03	6.7200	6.8500	6.6500	6.6500	-4.179%	54	13,363	+9.774%
2026-07-30	6.9400	6.9400	6.9400	6.9400	+4.361%	1	13,414	+5.187%
2026-07-29	6.8700	6.8700	6.6500	6.6500	-0.746%	3	13,413	+9.774%
2026-07-28	6.7000	6.7000	6.7000	6.7000	-2.758%	1	13,415	+8.955%
2026-07-27	7.0000	7.0000	6.8900	6.8900	-5.616%	11	13,416	+5.951%
2026-07-24	7.3000	7.3000	7.3000	7.3000	+7.353%	1	13,415	0.000%
2026-07-22	6.8000	6.8000	6.8000	6.8000	+7.087%	1	13,416	+7.353%
2026-07-21	6.2000	6.3500	6.2000	6.3500	+2.419%	1,410	13,417	+14.961%
2026-07-20	6.2500	6.2500	6.2000	6.2000	+3.333%	2	12,606	+17.742%
2026-07-17	5.9000	6.0000	5.9000	6.0000	+1.868%	12	12,604	+21.667%
2026-07-16	6.1500	6.1500	5.8900	5.8900	-8.682%	12	12,595	+23.939%
2026-07-15	6.2000	6.4500	6.2000	6.4500	+0.781%	5	12,599	+13.178%
2026-07-14	6.5300	6.5300	6.1500	6.4000	+8.475%	12	12,597	+14.063%
2026-07-10	6.0000	6.0000	5.9000	5.9000	-9.924%	11	12,586	+23.729%
2026-07-09	6.4500	6.5500	6.4500	6.5500	+0.769%	3,152	12,585	+11.450%
2026-07-08	6.6500	6.6500	6.5000	6.5000	+4.000%	8	9,502	+12.308%
2026-07-07	6.2500	6.2500	6.2500	6.2500	-2.496%	1	9,496	+16.800%
2026-07-06	6.4100	6.4100	6.4100	6.4100	+7.731%	6	9,497	+13.885%
2026-07-02	6.0500	6.2900	5.9500	5.9500	-11.852%	42	9,511	+22.689%
2026-07-01	7.0000	7.2700	6.7000	6.7500	-8.784%	28	9,511	+8.148%
2026-06-30	7.3000	7.4000	7.1600	7.4000	+2.493%	10	9,519	-1.351%
2026-06-29	7.1000	7.3000	7.1000	7.2200	-2.432%	59	9,515	+1.108%
2026-06-26	7.6500	7.6500	7.2500	7.4000	0.000%	41	9,470	-1.351%
2026-06-25	7.2000	7.4000	7.1500	7.4000	+4.816%	14	9,439	-1.351%
2026-06-24	7.0000	7.0600	6.9000	7.0600	+3.824%	9	9,436	+3.399%
2026-06-23	6.5000	6.8000	6.5000	6.8000	+5.426%	3	9,431	+7.353%
2026-06-22	6.2000	6.4500	6.2000	6.4500	+7.500%	204	9,428	+13.178%
2026-06-18	6.0000	6.0000	6.0000	6.0000	0.000%	1	9,334	+21.667%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-2.439%	1	9,334	+21.667%
2026-06-15	6.1000	6.1500	6.1000	6.1500	+1.151%	94	9,340	+18.699%
2026-06-12	6.2000	6.2000	6.0800	6.0800	-6.028%	7	9,340	+20.066%
2026-06-11	6.4700	6.4700	6.4700	6.4700	-3.433%	1	9,340	+12.828%
2026-06-09	6.5000	6.7000	6.5000	6.7000	-1.903%	11	9,339	+8.955%
2026-06-08	6.8000	6.8300	6.7500	6.8300	-3.121%	241	9,350	+6.881%
2026-06-05	6.9500	7.0500	6.8300	7.0500	+2.174%	115	9,511	+3.546%
2026-06-04	6.8000	6.9000	6.8000	6.9000	0.000%	34	9,472	+5.797%
2026-06-03	7.0900	7.0900	6.9000	6.9000	+0.730%	18	9,440	+5.797%
2026-06-02	6.2000	6.9000	6.2000	6.8500	+11.382%	65	9,456	+6.569%
2026-05-29	7.3000	7.3000	6.1500	6.1500	+2.329%	502	9,393	+18.699%
2026-05-28	6.0300	6.0400	6.0100	6.0100	-7.538%	6	8,895	+21.464%
2026-05-27	6.4000	6.5000	6.3000	6.5000	-5.797%	33	8,897	+12.308%
2026-05-26	6.9000	6.9000	6.9000	6.9000	-0.719%	1	8,873	+5.797%
2026-05-22	7.0000	7.0000	6.9500	6.9500	-6.081%	16	8,874	+5.036%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-3.268%	180	8,859	-1.351%
2026-05-18	7.6500	7.7200	7.6500	7.6500	-2.672%	2,002	8,859	-4.575%
2026-05-15	7.4500	7.8600	7.4500	7.8600	+8.414%	6	8,950	-7.125%
2026-05-14	7.5800	7.5800	7.2500	7.2500	-4.605%	203	6,951	+0.690%
2026-05-13	7.6000	7.6500	7.5000	7.6000	+1.198%	29	6,750	-3.947%
2026-05-12	7.4200	7.5600	7.4200	7.5100	+1.350%	5	6,750	-2.796%
2026-05-11	6.9600	7.4900	6.9200	7.4100	+9.615%	34	6,750	-1.484%
2026-05-08	6.7100	6.7600	6.7100	6.7600	+0.297%	17	6,725	+7.988%
2026-05-07	6.8200	6.8200	6.6900	6.7400	-3.714%	2,007	6,726	+8.309%
2026-05-06	7.0100	7.0100	6.9900	7.0000	-1.823%	7	4,719	+4.286%
2026-05-05	7.1600	7.1600	7.1000	7.1300	+0.423%	12	4,719	+2.384%
2026-05-04	6.7700	7.1000	6.7700	7.1000	+7.251%	58	4,715	+2.817%
2026-05-01	6.5000	6.7200	6.3400	6.6200	+1.223%	18	4,684	+10.272%
2026-04-30	6.6900	6.7300	6.5400	6.5400	-0.759%	435	4,684	+11.621%
2026-04-29	6.6500	6.6500	6.5900	6.5900	+0.611%	2	4,728	+10.774%
2026-04-28	6.5400	6.5500	6.5400	6.5500	+2.344%	2	4,729	+11.450%
2026-04-27	6.7500	6.7500	6.4000	6.4000	-4.478%	562	4,729	+14.063%
2026-04-24	6.6600	6.7000	6.6600	6.7000	+0.752%	12	4,323	+8.955%
2026-04-23	6.5000	6.6500	6.2000	6.6500	+4.724%	24	4,333	+9.774%
2026-04-22	6.0000	6.3600	5.8600	6.3500	+6.723%	175	4,310	+14.961%
2026-04-21	5.7000	6.0000	5.7000	5.9500	0.000%	65	4,406	+22.689%
2026-04-20	6.1400	6.1400	5.9000	5.9500	+1.709%	21	4,406	+22.689%
2026-04-17	5.9500	6.0600	5.8200	5.8500	-5.949%	21	4,399	+24.786%
2026-04-16	6.0100	6.2200	5.8100	6.2200	0.000%	33	4,391	+17.363%
2026-04-15	6.4000	6.4000	6.1600	6.2200	-12.147%	62	4,368	+17.363%
2026-04-13	7.2000	7.2000	7.0500	7.0800	-0.282%	147	4,321	+3.107%
2026-04-10	6.6500	7.1000	6.6500	7.1000	+5.498%	31	4,199	+2.817%
2026-04-09	6.8000	6.8500	6.7300	6.7300	-3.857%	8	4,180	+8.470%
2026-04-08	6.6100	7.0000	6.6100	7.0000	-0.285%	56	4,174	+4.286%
2026-04-07	6.6500	7.2500	6.6500	7.0200	+8.000%	35	4,139	+3.989%
2026-04-06	6.5500	6.6500	6.0000	6.5000	0.000%	26	4,117	+12.308%
2026-04-02	6.6500	6.8500	6.3500	6.5000	+5.691%	2,612	1,544	+12.308%
2026-04-01	5.5000	6.3500	5.5000	6.1500	+34.279%	209	1,544	+18.699%
2026-03-30	4.6700	4.6700	4.5800	4.5800	+5.287%	2	1,347	+59.389%
2026-03-26	4.3000	4.3500	4.2500	4.3500	+9.296%	15	1,346	+67.816%
2026-03-24	4.1500	4.1500	3.9800	3.9800	-1.728%	8	1,345	+83.417%
2026-03-23	4.1500	4.1500	4.0500	4.0500	-6.250%	69	1,344	+80.247%
2026-03-20	4.1900	4.3300	4.1900	4.3200	+4.096%	6	1,347	+68.981%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+13.699%	1	1,344	+75.904%
2026-03-17	3.9000	3.9000	3.6500	3.6500	0.000%	58	1,343	+100.000%
2026-03-13	3.6500	3.6500	3.6500	3.6500	+10.606%	10	1,340	+100.000%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+0.610%	1	1,340	+121.212%
2026-03-05	3.2500	3.5100	3.1500	3.2800	+5.128%	41	1,340	+122.561%
2026-03-04	2.9100	3.1200	2.9100	3.1200	+2.295%	11	1,356	+133.974%
2026-03-03	3.1000	3.1000	3.0500	3.0500	-6.154%	37	1,351	+139.344%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+23.106%	8	1,316	+124.615%
2026-02-24	2.7000	2.7000	2.6400	2.6400	+1.538%	2	1,316	+176.515%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,317	+180.769%
2026-01-29	2.8000	2.8000	2.8000	2.8000	+11.111%	1	1,316	+160.714%
2026-01-22	2.5200	2.5200	2.5200	2.5200	0.000%	5	1,315	+189.683%
2026-01-21	2.5200	2.5200	2.5200	2.5200	-18.710%	3	1,320	+189.683%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+21.094%	5	1,323	+135.484%
2026-01-09	2.5600	2.5600	2.5600	2.5600	-11.724%	3	1,323	+185.156%
2026-01-06	2.7900	2.9000	2.7900	2.9000	+9.023%	9	1,323	+151.724%
2026-01-05	2.7000	2.7000	2.6600	2.6600	-7.639%	5	1,322	+174.436%
2026-01-02	2.8800	2.8800	2.8800	2.8800	-1.370%	1	1,322	+153.472%
2025-12-31	2.8800	2.9200	2.8600	2.9200	-2.341%	5	1,321	+150.000%
2025-12-30	2.9800	2.9900	2.9800	2.9900	-0.333%	2	1,321	+144.147%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-1.316%	1	1,319	+143.333%
2025-12-26	2.6000	3.0800	2.6000	3.0400	+3.051%	599	1,320	+140.132%
2025-12-24	2.8000	2.9500	2.8000	2.9500	-10.606%	8	934	+147.458%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+1.538%	3	934	+121.212%
2025-12-22	3.0000	3.2500	3.0000	3.2500	+5.863%	13	934	+124.615%
2025-12-19	3.1000	3.2500	2.7700	3.0700	+24.291%	370	927	+137.785%
2025-12-12	2.4700	2.4700	2.4700	2.4700	-28.406%	1	582	+195.547%
2025-11-11	3.4500	3.4500	3.4500	3.4500	-10.156%	5	577	+111.594%
2025-11-07	3.8400	3.8400	3.8400	3.8400	+1.587%	1	577	+90.104%
2025-11-04	4.0400	4.0400	3.7800	3.7800	+16.308%	6	576	+93.122%
2025-11-03	3.3000	3.3000	3.2500	3.2500	+31.579%	500	71	+124.615%
2025-10-27	2.4800	2.4800	2.4700	2.4700	-6.439%	50	21	+195.547%
2025-10-14	2.6400	2.6400	2.6400	2.6400	-10.204%	1	21	+176.515%
2025-10-10	2.9400	2.9400	2.9400	2.9400	+40.000%	1	21	+148.299%
2025-10-01	2.1000	2.1000	2.1000	2.1000	-7.080%	1	21	+247.619%
2025-09-30	2.2600	2.2600	2.2600	2.2600	0.000%	20	20	+223.009%