Dark

NKE20280121P50
NKE Jan 21 2028 50.00 Put (NKE280121P00050000)
option OPRA

EOD

Jul 1, 2026

12.40-9.158%(-1.25)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.0000	12.2000	12.4000	-9.158%	52	13,151	0.000%
2026-06-30	13.5000	13.6500	13.1500	13.6500	+2.247%	44	13,154	-9.158%
2026-06-29	13.4100	13.7000	13.1000	13.3500	-1.476%	162	13,145	-7.116%
2026-06-26	13.1000	13.6000	13.1000	13.5500	+0.074%	95	13,183	-8.487%
2026-06-25	13.2200	13.7000	13.2100	13.5400	+4.154%	36	13,169	-8.419%
2026-06-24	12.9300	13.1000	12.8000	13.0000	+2.443%	172	13,166	-4.615%
2026-06-23	12.5000	12.7500	12.4400	12.6900	+4.359%	154	13,163	-2.285%
2026-06-22	11.7100	12.1600	11.7100	12.1600	+6.201%	9	13,127	+1.974%
2026-06-15	11.4000	11.4500	11.4000	11.4500	-5.215%	21	13,147	+8.297%
2026-06-09	12.0800	12.0800	12.0800	12.0800	-4.506%	3	13,147	+2.649%
2026-06-04	12.6500	12.8000	12.5500	12.6500	0.000%	9	13,144	-1.976%
2026-06-03	12.7000	12.8500	12.6500	12.6500	+1.119%	305	13,143	-1.976%
2026-06-02	12.5100	12.5100	12.5100	12.5100	+8.124%	1	13,068	-0.879%
2026-06-01	11.5000	11.6000	11.5000	11.5700	-0.086%	17	13,067	+7.174%
2026-05-29	11.2600	11.7000	11.2600	11.5800	+3.857%	31	13,054	+7.081%
2026-05-28	11.5300	11.5300	11.0000	11.1500	-4.045%	2,527	13,034	+11.211%
2026-05-27	11.6600	11.6600	11.6100	11.6200	-11.568%	10	11,786	+6.713%
2026-05-19	13.1400	13.1400	13.1400	13.1400	-5.331%	1	11,794	-5.632%
2026-05-18	14.0100	14.0100	13.8800	13.8800	+0.872%	3	11,793	-10.663%
2026-05-15	13.6000	13.7600	13.6000	13.7600	+1.028%	5	11,793	-9.884%
2026-05-14	13.6400	13.6400	13.4800	13.6200	+0.517%	5	11,787	-8.957%
2026-05-13	13.5500	13.5500	13.5500	13.5500	+1.422%	1	11,783	-8.487%
2026-05-12	13.3600	13.3600	13.3600	13.3600	+0.602%	15	11,783	-7.186%
2026-05-11	12.6500	13.2800	12.6500	13.2800	+7.097%	38	11,783	-6.627%
2026-05-08	12.4000	12.4000	12.4000	12.4000	+2.905%	1	11,788	0.000%
2026-05-07	12.3500	12.3500	12.0500	12.0500	-5.342%	6	11,787	+2.905%
2026-05-06	12.7900	12.7900	12.7300	12.7300	-1.699%	2	11,781	-2.592%
2026-05-05	12.9500	12.9500	12.9500	12.9500	+2.372%	1	11,780	-4.247%
2026-05-04	12.7000	12.7000	12.6500	12.6500	+4.545%	22	11,780	-1.976%
2026-04-30	12.5000	12.5000	12.1000	12.1000	+3.242%	7	11,798	+2.479%
2026-04-28	11.7200	11.7200	11.7200	11.7200	-2.333%	2	11,796	+5.802%
2026-04-24	12.0000	12.0000	12.0000	12.0000	-0.744%	6	11,794	+3.333%
2026-04-23	11.5200	12.1500	11.5200	12.0900	+5.039%	235	11,788	+2.564%
2026-04-22	11.1100	11.5100	11.1100	11.5100	+3.507%	13	11,767	+7.732%
2026-04-21	11.0000	11.1300	11.0000	11.1200	+0.180%	27	11,754	+11.511%
2026-04-20	11.3000	11.3000	11.1000	11.1000	-0.893%	1,352	11,754	+11.712%
2026-04-17	11.2500	11.4800	11.2000	11.2000	-1.322%	60	10,389	+10.714%
2026-04-16	11.3000	11.4000	11.0500	11.3500	-2.071%	2,424	10,375	+9.251%
2026-04-15	12.2000	12.2000	11.4500	11.5900	-6.758%	18	8,369	+6.989%
2026-04-14	12.6300	12.6300	12.4300	12.4300	-3.643%	4	8,361	-0.241%
2026-04-13	13.0500	13.0500	12.0700	12.9000	+2.462%	1,534	8,358	-3.876%
2026-04-10	12.5000	12.5900	12.5000	12.5900	+2.358%	1,912	6,825	-1.509%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-1.442%	1	4,929	+0.813%
2026-04-08	12.4000	12.4800	12.4000	12.4800	-1.732%	37	4,928	-0.641%
2026-04-07	12.9000	12.9000	12.7000	12.7000	+5.745%	3	4,931	-2.362%
2026-04-06	12.1000	12.1500	11.9800	12.0100	+0.924%	29	4,928	+3.247%
2026-04-02	12.4400	12.5000	11.9000	11.9000	+1.190%	71	4,896	+4.202%
2026-04-01	10.6500	11.7600	10.6500	11.7600	+41.176%	91	4,896	+5.442%
2026-03-31	8.6300	8.6700	8.3200	8.3300	-5.663%	65	4,815	+48.860%
2026-03-30	9.3400	9.3400	8.5700	8.8300	+2.317%	63	4,771	+40.430%
2026-03-27	8.7200	8.7200	8.4600	8.6300	+1.529%	26	4,262	+43.685%
2026-03-26	8.3000	8.5500	8.3000	8.5000	+3.030%	13	4,276	+45.882%
2026-03-25	8.2500	8.2500	8.2500	8.2500	-1.786%	1	4,265	+50.303%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+1.205%	1	4,265	+47.619%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-2.353%	1	4,264	+49.398%
2026-03-20	8.2500	8.5000	8.2000	8.5000	+2.906%	612	4,263	+45.882%
2026-03-19	8.2600	8.2600	8.2600	8.2600	+6.170%	1	3,653	+50.121%
2026-03-18	7.3700	7.7800	7.3700	7.7800	-0.256%	7	3,652	+59.383%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-3.941%	1	3,652	+58.974%
2026-03-13	8.1200	8.1200	8.1200	8.1200	+4.103%	1	3,653	+52.709%
2026-03-12	7.4000	7.8000	7.4000	7.8000	+4.698%	47	3,653	+58.974%
2026-03-11	7.3000	7.4500	7.3000	7.4500	+1.776%	436	3,606	+66.443%
2026-03-09	7.7000	7.7000	7.3200	7.3200	+3.536%	3	3,230	+69.399%
2026-03-06	7.0000	7.1100	6.9500	7.0700	+3.818%	4	3,228	+75.389%
2026-03-05	6.5000	6.8100	6.5000	6.8100	+6.740%	12	3,226	+82.085%
2026-03-04	6.1500	6.3800	6.1500	6.3800	+0.949%	8	3,214	+94.357%
2026-03-03	6.2600	6.3200	6.2600	6.3200	+8.034%	3	3,213	+96.203%
2026-03-02	6.2800	6.2800	5.7100	5.8500	+11.429%	14	3,210	+111.966%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-1.501%	8	3,208	+136.190%
2026-02-24	5.4000	5.4000	5.3300	5.3300	-4.821%	6	3,216	+132.645%
2026-02-23	5.7500	5.7500	5.6000	5.6000	+5.660%	11	3,221	+121.429%
2026-02-20	4.9000	5.3000	4.9000	5.3000	+1.923%	2	3,212	+133.962%
2026-02-19	5.4000	5.4000	5.2000	5.2000	-4.587%	9	3,212	+138.462%
2026-02-17	5.4500	5.4500	5.4500	5.4500	-3.197%	10	3,221	+127.523%
2026-02-11	5.6300	5.6300	5.6300	5.6300	+5.431%	5	3,231	+120.249%
2026-02-10	5.3400	5.3400	5.3400	5.3400	-1.111%	5	3,236	+132.210%
2026-02-09	5.4000	5.4000	5.4000	5.4000	0.000%	50	3,231	+129.630%
2026-02-06	5.3700	5.4000	5.3700	5.4000	-6.574%	2	3,281	+129.630%
2026-02-05	5.7500	5.7800	5.7500	5.7800	+2.664%	3	3,283	+114.533%
2026-02-04	5.7500	5.7500	5.5000	5.6300	-6.167%	3	3,286	+120.249%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+2.215%	10	3,287	+106.667%
2026-02-02	5.8500	5.8700	5.8500	5.8700	+0.686%	2	3,277	+111.244%
2026-01-30	5.8600	6.0500	5.8300	5.8300	+1.745%	48	3,279	+112.693%
2026-01-29	5.7500	5.7500	5.7300	5.7300	+4.182%	1,510	3,311	+116.405%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+5.769%	4	1,801	+125.455%
2026-01-22	4.7600	5.2000	4.7600	5.2000	-7.308%	2	1,801	+138.462%
2026-01-21	5.0000	5.6100	5.0000	5.6100	+1.815%	32	1,801	+121.034%
2026-01-20	5.5000	5.6700	5.5000	5.5100	+4.554%	12	1,770	+125.045%
2026-01-15	5.4500	5.4500	5.2700	5.2700	-0.566%	2	1,768	+135.294%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+1.923%	2	1,768	+133.962%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-2.804%	3	1,766	+138.462%
2026-01-12	5.3400	5.3500	5.2500	5.3500	0.000%	3	1,769	+131.776%
2026-01-09	5.2500	5.3500	5.2500	5.3500	-2.727%	32	1,768	+131.776%
2026-01-08	6.0000	6.0000	5.5000	5.5000	-1.079%	15	1,780	+125.455%
2026-01-07	5.5600	5.5600	5.5600	5.5600	-1.243%	7	1,767	+123.022%
2026-01-06	5.5500	5.6300	5.5500	5.6300	+3.303%	10	1,774	+120.249%
2026-01-05	5.4000	5.4500	5.3000	5.4500	-5.217%	97	1,837	+127.523%
2026-01-02	5.8000	5.8000	5.6500	5.7500	+2.679%	108	1,837	+115.652%
2025-12-31	5.8000	5.8400	5.6000	5.6000	-5.085%	16	1,836	+121.429%
2025-12-30	6.0000	6.1000	5.7400	5.9000	-1.667%	1,020	1,836	+110.169%
2025-12-29	6.0500	6.0500	5.9800	6.0000	0.000%	85	1,292	+106.667%
2025-12-26	5.9000	6.0500	5.8200	6.0000	-0.990%	220	1,304	+106.667%
2025-12-24	6.1200	6.1500	5.9000	6.0600	-9.552%	18	1,083	+104.620%
2025-12-23	6.2000	6.7000	6.2000	6.7000	+0.149%	20	1,083	+85.075%
2025-12-22	6.1500	6.6900	6.1500	6.6900	+7.040%	71	1,069	+85.351%
2025-12-19	6.5500	6.6800	4.9000	6.2500	+20.890%	324	1,001	+98.400%
2025-12-18	5.2200	5.2200	5.1700	5.1700	-0.193%	80	849	+139.845%
2025-12-15	5.1800	5.1800	5.1800	5.1800	+4.646%	10	804	+139.382%
2025-12-12	4.9500	4.9500	4.9500	4.9500	-9.174%	1	814	+150.505%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-9.167%	1	815	+127.523%
2025-12-08	5.8900	6.0500	5.8900	6.0000	+2.916%	10	816	+106.667%
2025-12-01	5.8300	5.8300	5.8300	5.8300	-6.720%	4	816	+112.693%
2025-11-26	6.2500	6.2500	6.2500	6.2500	-0.794%	2	814	+98.400%
2025-11-25	8.1000	8.1000	6.3000	6.3000	-8.163%	22	814	+96.825%
2025-11-20	6.8600	6.8600	6.8600	6.8600	+4.414%	2	796	+80.758%
2025-11-19	6.5700	6.5700	6.5700	6.5700	+7.882%	1	797	+88.737%
2025-11-13	6.0900	6.0900	6.0900	6.0900	-14.825%	1	796	+103.612%
2025-11-07	7.0400	7.3000	7.0400	7.1500	-0.694%	5	796	+73.427%
2025-11-05	7.1500	7.2000	7.1500	7.2000	+2.128%	28	795	+72.222%
2025-11-04	6.9000	7.0500	6.9000	7.0500	+8.462%	275	769	+75.887%
2025-11-03	6.0100	7.5300	6.0100	6.5000	+9.797%	32	484	+90.769%
2025-10-31	5.7700	6.0000	5.7700	5.9200	-0.504%	243	484	+109.459%
2025-10-30	5.3500	5.9500	5.3500	5.9500	+3.659%	61	243	+108.403%
2025-10-29	5.3500	5.7600	5.3500	5.7400	+14.800%	267	243	+116.028%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-0.596%	20	127	+148.000%
2025-10-24	5.0300	5.0300	5.0300	5.0300	-0.396%	1	127	+146.521%
2025-10-23	5.0500	5.0500	5.0500	5.0500	-0.980%	1	128	+145.545%
2025-10-21	5.1000	5.1000	5.1000	5.1000	-2.857%	2	127	+143.137%
2025-10-20	5.2500	5.2500	5.2500	5.2500	+1.744%	10	126	+136.190%
2025-10-14	5.3500	5.4600	5.1600	5.1600	-5.839%	3	116	+140.310%
2025-10-13	5.3800	5.4800	5.3800	5.4800	-1.261%	2	115	+126.277%
2025-10-10	5.0100	5.5500	5.0100	5.5500	+16.842%	13	115	+123.423%
2025-10-09	4.7500	4.7500	4.7500	4.7500	+10.465%	1	104	+161.053%
2025-10-06	4.2000	4.3000	4.2000	4.3000	+3.118%	2	103	+188.372%
2025-10-03	4.0400	4.1700	4.0300	4.1700	+12.399%	5	101	+197.362%
2025-10-02	3.7100	3.7100	3.7100	3.7100	-9.512%	5	96	+234.232%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-14.583%	1	91	+202.439%
2025-09-30	4.7500	4.8000	4.7500	4.8000	+0.629%	2	92	+158.333%
2025-09-26	4.7700	4.7700	4.7700	4.7700	+5.765%	1	90	+159.958%
2025-09-25	4.5100	4.5100	4.5100	4.5100	+0.895%	1	89	+174.945%
2025-09-23	4.4700	4.4700	4.4700	4.4700	-3.247%	1	88	+177.405%
2025-09-19	4.6200	4.6200	4.6200	4.6200	+7.692%	70	87	+168.398%
2025-09-17	4.2900	4.2900	4.2900	4.2900	-3.378%	1	17	+189.044%
2025-09-16	4.4300	4.4400	4.4300	4.4400	+2.069%	2	16	+179.279%
2025-09-15	4.3500	4.3500	4.3500	4.3500	0.000%	14	14	+185.057%