Dark

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

EOD

Oct 1, 2026

8.58-2.500%(-0.22)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.5600	8.5800	8.3600	8.5800	-2.500%	16	18,495	0.000%
2026-09-30	8.6000	8.8000	8.4900	8.8000	+2.924%	12	18,494	-2.500%
2026-09-29	8.5000	8.6000	8.4500	8.5500	+4.651%	32	18,484	+0.351%
2026-09-28	8.3300	8.3700	8.1700	8.1700	-5.000%	47	18,483	+5.018%
2026-09-25	8.8000	8.8000	8.4500	8.6000	+0.939%	17	18,529	-0.233%
2026-09-24	8.6200	8.6500	8.4500	8.5200	+0.235%	15	18,534	+0.704%
2026-09-23	8.3000	8.5000	8.3000	8.5000	0.000%	3	18,541	+0.941%
2026-09-22	8.3200	8.5500	8.3200	8.5000	+1.190%	8	18,540	+0.941%
2026-09-18	8.3700	8.7500	8.3700	8.4000	-1.176%	11	18,542	+2.143%
2026-09-17	8.5800	8.5800	8.5000	8.5000	-1.163%	19	18,534	+0.941%
2026-09-16	8.3500	8.6000	8.3500	8.6000	+3.739%	7	18,533	-0.233%
2026-09-15	8.2500	8.3600	8.2100	8.2900	+3.755%	1,257	18,533	+3.498%
2026-09-14	8.0600	8.0600	7.9900	7.9900	-1.480%	41	17,279	+7.384%
2026-09-11	8.2400	8.2500	8.1100	8.1100	+0.123%	21	17,239	+5.795%
2026-09-09	8.0000	8.1700	7.8500	8.1000	+4.516%	1,010	17,230	+5.926%
2026-09-08	7.4700	7.8000	7.4700	7.7500	+5.442%	29	16,227	+10.710%
2026-09-04	7.6500	7.7500	7.3500	7.3500	-1.077%	253	15,950	+16.735%
2026-09-03	7.6300	7.6500	7.4200	7.4300	-2.237%	7	15,950	+15.478%
2026-09-02	7.6000	7.6500	7.6000	7.6000	-1.427%	46	15,945	+12.895%
2026-09-01	7.7500	7.8100	7.7100	7.7100	+2.527%	3	15,901	+11.284%
2026-08-31	7.5500	7.5500	7.5000	7.5200	+0.267%	1,822	15,898	+14.096%
2026-08-28	7.7000	7.7000	7.5000	7.5000	-5.660%	13	15,918	+14.400%
2026-08-27	7.9700	7.9700	7.8200	7.9500	+1.274%	223	15,911	+7.925%
2026-08-26	7.4500	7.9000	7.4500	7.8500	+4.667%	55	15,815	+9.299%
2026-08-25	7.7100	7.7100	7.4500	7.5000	+7.143%	1,122	15,770	+14.400%
2026-08-24	6.5600	7.0200	6.5600	7.0000	-1.408%	13	14,805	+22.571%
2026-08-21	7.1500	7.1500	7.1000	7.1000	-2.473%	13	14,794	+20.845%
2026-08-20	7.4500	7.4700	7.2800	7.2800	+2.825%	5	14,799	+17.857%
2026-08-19	7.1000	7.1500	7.0800	7.0800	-3.014%	56	14,796	+21.186%
2026-08-18	7.6500	7.7000	7.3000	7.3000	-6.769%	255	14,744	+17.534%
2026-08-17	7.5000	8.0000	7.4500	7.8300	+9.972%	28	14,495	+9.579%
2026-08-14	7.1200	7.1200	7.1200	7.1200	+1.714%	1	14,488	+20.506%
2026-08-13	7.2500	7.2500	7.0000	7.0000	-5.405%	192	14,489	+22.571%
2026-08-12	7.1900	7.4000	7.1900	7.4000	+3.497%	10	14,299	+15.946%
2026-08-11	7.1000	7.1600	6.9200	7.1500	+4.532%	195	14,291	+20.000%
2026-08-10	6.9500	7.1500	6.8400	6.8400	-1.583%	787	14,127	+25.439%
2026-08-07	6.9000	6.9500	6.9000	6.9500	-1.418%	3	13,394	+23.453%
2026-08-05	6.9500	7.0500	6.9500	7.0500	-0.704%	152	13,392	+21.702%
2026-08-04	6.9000	7.1000	6.9000	7.1000	+6.767%	33	13,376	+20.845%
2026-08-03	6.7200	6.8500	6.6500	6.6500	-4.179%	54	13,363	+29.023%
2026-07-30	6.9400	6.9400	6.9400	6.9400	+4.361%	1	13,414	+23.631%
2026-07-29	6.8700	6.8700	6.6500	6.6500	-0.746%	3	13,413	+29.023%
2026-07-28	6.7000	6.7000	6.7000	6.7000	-2.758%	1	13,415	+28.060%
2026-07-27	7.0000	7.0000	6.8900	6.8900	-5.616%	11	13,416	+24.528%
2026-07-24	7.3000	7.3000	7.3000	7.3000	+7.353%	1	13,415	+17.534%
2026-07-22	6.8000	6.8000	6.8000	6.8000	+7.087%	1	13,416	+26.176%
2026-07-21	6.2000	6.3500	6.2000	6.3500	+2.419%	1,410	13,417	+35.118%
2026-07-20	6.2500	6.2500	6.2000	6.2000	+3.333%	2	12,606	+38.387%
2026-07-17	5.9000	6.0000	5.9000	6.0000	+1.868%	12	12,604	+43.000%
2026-07-16	6.1500	6.1500	5.8900	5.8900	-8.682%	12	12,595	+45.671%
2026-07-15	6.2000	6.4500	6.2000	6.4500	+0.781%	5	12,599	+33.023%
2026-07-14	6.5300	6.5300	6.1500	6.4000	+8.475%	12	12,597	+34.063%
2026-07-10	6.0000	6.0000	5.9000	5.9000	-9.924%	11	12,586	+45.424%
2026-07-09	6.4500	6.5500	6.4500	6.5500	+0.769%	3,152	12,585	+30.992%
2026-07-08	6.6500	6.6500	6.5000	6.5000	+4.000%	8	9,502	+32.000%
2026-07-07	6.2500	6.2500	6.2500	6.2500	-2.496%	1	9,496	+37.280%
2026-07-06	6.4100	6.4100	6.4100	6.4100	+7.731%	6	9,497	+33.853%
2026-07-02	6.0500	6.2900	5.9500	5.9500	-11.852%	42	9,511	+44.202%
2026-07-01	7.0000	7.2700	6.7000	6.7500	-8.784%	28	9,511	+27.111%
2026-06-30	7.3000	7.4000	7.1600	7.4000	+2.493%	10	9,519	+15.946%
2026-06-29	7.1000	7.3000	7.1000	7.2200	-2.432%	59	9,515	+18.837%
2026-06-26	7.6500	7.6500	7.2500	7.4000	0.000%	41	9,470	+15.946%
2026-06-25	7.2000	7.4000	7.1500	7.4000	+4.816%	14	9,439	+15.946%
2026-06-24	7.0000	7.0600	6.9000	7.0600	+3.824%	9	9,436	+21.530%
2026-06-23	6.5000	6.8000	6.5000	6.8000	+5.426%	3	9,431	+26.176%
2026-06-22	6.2000	6.4500	6.2000	6.4500	+7.500%	204	9,428	+33.023%
2026-06-18	6.0000	6.0000	6.0000	6.0000	0.000%	1	9,334	+43.000%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-2.439%	1	9,334	+43.000%
2026-06-15	6.1000	6.1500	6.1000	6.1500	+1.151%	94	9,340	+39.512%
2026-06-12	6.2000	6.2000	6.0800	6.0800	-6.028%	7	9,340	+41.118%
2026-06-11	6.4700	6.4700	6.4700	6.4700	-3.433%	1	9,340	+32.612%
2026-06-09	6.5000	6.7000	6.5000	6.7000	-1.903%	11	9,339	+28.060%
2026-06-08	6.8000	6.8300	6.7500	6.8300	-3.121%	241	9,350	+25.622%
2026-06-05	6.9500	7.0500	6.8300	7.0500	+2.174%	115	9,511	+21.702%
2026-06-04	6.8000	6.9000	6.8000	6.9000	0.000%	34	9,472	+24.348%
2026-06-03	7.0900	7.0900	6.9000	6.9000	+0.730%	18	9,440	+24.348%
2026-06-02	6.2000	6.9000	6.2000	6.8500	+11.382%	65	9,456	+25.255%
2026-05-29	7.3000	7.3000	6.1500	6.1500	+2.329%	502	9,393	+39.512%
2026-05-28	6.0300	6.0400	6.0100	6.0100	-7.538%	6	8,895	+42.762%
2026-05-27	6.4000	6.5000	6.3000	6.5000	-5.797%	33	8,897	+32.000%
2026-05-26	6.9000	6.9000	6.9000	6.9000	-0.719%	1	8,873	+24.348%
2026-05-22	7.0000	7.0000	6.9500	6.9500	-6.081%	16	8,874	+23.453%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-3.268%	180	8,859	+15.946%
2026-05-18	7.6500	7.7200	7.6500	7.6500	-2.672%	2,002	8,859	+12.157%
2026-05-15	7.4500	7.8600	7.4500	7.8600	+8.414%	6	8,950	+9.160%
2026-05-14	7.5800	7.5800	7.2500	7.2500	-4.605%	203	6,951	+18.345%
2026-05-13	7.6000	7.6500	7.5000	7.6000	+1.198%	29	6,750	+12.895%
2026-05-12	7.4200	7.5600	7.4200	7.5100	+1.350%	5	6,750	+14.248%
2026-05-11	6.9600	7.4900	6.9200	7.4100	+9.615%	34	6,750	+15.789%
2026-05-08	6.7100	6.7600	6.7100	6.7600	+0.297%	17	6,725	+26.923%
2026-05-07	6.8200	6.8200	6.6900	6.7400	-3.714%	2,007	6,726	+27.300%
2026-05-06	7.0100	7.0100	6.9900	7.0000	-1.823%	7	4,719	+22.571%
2026-05-05	7.1600	7.1600	7.1000	7.1300	+0.423%	12	4,719	+20.337%
2026-05-04	6.7700	7.1000	6.7700	7.1000	+7.251%	58	4,715	+20.845%
2026-05-01	6.5000	6.7200	6.3400	6.6200	+1.223%	18	4,684	+29.607%
2026-04-30	6.6900	6.7300	6.5400	6.5400	-0.759%	435	4,684	+31.193%
2026-04-29	6.6500	6.6500	6.5900	6.5900	+0.611%	2	4,728	+30.197%
2026-04-28	6.5400	6.5500	6.5400	6.5500	+2.344%	2	4,729	+30.992%
2026-04-27	6.7500	6.7500	6.4000	6.4000	-4.478%	562	4,729	+34.063%
2026-04-24	6.6600	6.7000	6.6600	6.7000	+0.752%	12	4,323	+28.060%
2026-04-23	6.5000	6.6500	6.2000	6.6500	+4.724%	24	4,333	+29.023%
2026-04-22	6.0000	6.3600	5.8600	6.3500	+6.723%	175	4,310	+35.118%
2026-04-21	5.7000	6.0000	5.7000	5.9500	0.000%	65	4,406	+44.202%
2026-04-20	6.1400	6.1400	5.9000	5.9500	+1.709%	21	4,406	+44.202%
2026-04-17	5.9500	6.0600	5.8200	5.8500	-5.949%	21	4,399	+46.667%
2026-04-16	6.0100	6.2200	5.8100	6.2200	0.000%	33	4,391	+37.942%
2026-04-15	6.4000	6.4000	6.1600	6.2200	-12.147%	62	4,368	+37.942%
2026-04-13	7.2000	7.2000	7.0500	7.0800	-0.282%	147	4,321	+21.186%
2026-04-10	6.6500	7.1000	6.6500	7.1000	+5.498%	31	4,199	+20.845%
2026-04-09	6.8000	6.8500	6.7300	6.7300	-3.857%	8	4,180	+27.489%
2026-04-08	6.6100	7.0000	6.6100	7.0000	-0.285%	56	4,174	+22.571%
2026-04-07	6.6500	7.2500	6.6500	7.0200	+8.000%	35	4,139	+22.222%
2026-04-06	6.5500	6.6500	6.0000	6.5000	0.000%	26	4,117	+32.000%
2026-04-02	6.6500	6.8500	6.3500	6.5000	+5.691%	2,612	1,544	+32.000%
2026-04-01	5.5000	6.3500	5.5000	6.1500	+34.279%	209	1,544	+39.512%
2026-03-30	4.6700	4.6700	4.5800	4.5800	+5.287%	2	1,347	+87.336%
2026-03-26	4.3000	4.3500	4.2500	4.3500	+9.296%	15	1,346	+97.241%
2026-03-24	4.1500	4.1500	3.9800	3.9800	-1.728%	8	1,345	+115.578%
2026-03-23	4.1500	4.1500	4.0500	4.0500	-6.250%	69	1,344	+111.852%
2026-03-20	4.1900	4.3300	4.1900	4.3200	+4.096%	6	1,347	+98.611%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+13.699%	1	1,344	+106.747%
2026-03-17	3.9000	3.9000	3.6500	3.6500	0.000%	58	1,343	+135.068%
2026-03-13	3.6500	3.6500	3.6500	3.6500	+10.606%	10	1,340	+135.068%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+0.610%	1	1,340	+160.000%
2026-03-05	3.2500	3.5100	3.1500	3.2800	+5.128%	41	1,340	+161.585%
2026-03-04	2.9100	3.1200	2.9100	3.1200	+2.295%	11	1,356	+175.000%
2026-03-03	3.1000	3.1000	3.0500	3.0500	-6.154%	37	1,351	+181.311%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+23.106%	8	1,316	+164.000%
2026-02-24	2.7000	2.7000	2.6400	2.6400	+1.538%	2	1,316	+225.000%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,317	+230.000%
2026-01-29	2.8000	2.8000	2.8000	2.8000	+11.111%	1	1,316	+206.429%
2026-01-22	2.5200	2.5200	2.5200	2.5200	0.000%	5	1,315	+240.476%
2026-01-21	2.5200	2.5200	2.5200	2.5200	-18.710%	3	1,320	+240.476%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+21.094%	5	1,323	+176.774%
2026-01-09	2.5600	2.5600	2.5600	2.5600	-11.724%	3	1,323	+235.156%
2026-01-06	2.7900	2.9000	2.7900	2.9000	+9.023%	9	1,323	+195.862%
2026-01-05	2.7000	2.7000	2.6600	2.6600	-7.639%	5	1,322	+222.556%
2026-01-02	2.8800	2.8800	2.8800	2.8800	-1.370%	1	1,322	+197.917%
2025-12-31	2.8800	2.9200	2.8600	2.9200	-2.341%	5	1,321	+193.836%
2025-12-30	2.9800	2.9900	2.9800	2.9900	-0.333%	2	1,321	+186.957%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-1.316%	1	1,319	+186.000%
2025-12-26	2.6000	3.0800	2.6000	3.0400	+3.051%	599	1,320	+182.237%
2025-12-24	2.8000	2.9500	2.8000	2.9500	-10.606%	8	934	+190.847%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+1.538%	3	934	+160.000%
2025-12-22	3.0000	3.2500	3.0000	3.2500	+5.863%	13	934	+164.000%
2025-12-19	3.1000	3.2500	2.7700	3.0700	+24.291%	370	927	+179.479%
2025-12-12	2.4700	2.4700	2.4700	2.4700	-28.406%	1	582	+247.368%
2025-11-11	3.4500	3.4500	3.4500	3.4500	-10.156%	5	577	+148.696%
2025-11-07	3.8400	3.8400	3.8400	3.8400	+1.587%	1	577	+123.438%
2025-11-04	4.0400	4.0400	3.7800	3.7800	+16.308%	6	576	+126.984%
2025-11-03	3.3000	3.3000	3.2500	3.2500	+31.579%	500	71	+164.000%
2025-10-27	2.4800	2.4800	2.4700	2.4700	-6.439%	50	21	+247.368%
2025-10-14	2.6400	2.6400	2.6400	2.6400	-10.204%	1	21	+225.000%
2025-10-10	2.9400	2.9400	2.9400	2.9400	+40.000%	1	21	+191.837%
2025-10-01	2.1000	2.1000	2.1000	2.1000	-7.080%	1	21	+308.571%
2025-09-30	2.2600	2.2600	2.2600	2.2600	0.000%	20	20	+279.646%