Dark

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

EOD

Sep 28, 2026

15.36-3.396%(-0.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.1900	16.1900	15.3600	15.3600	-3.396%	6	13,456	0.000%
2026-09-25	16.1300	16.3100	15.9000	15.9000	+0.952%	55	13,452	-3.396%
2026-09-22	15.7500	15.7500	15.7500	15.7500	-1.006%	3	13,417	-2.476%
2026-09-18	15.9100	15.9100	15.9100	15.9100	+2.118%	1	13,420	-3.457%
2026-09-17	16.1000	16.1000	15.5800	15.5800	+0.516%	30	13,419	-1.412%
2026-09-15	15.3500	15.5000	15.3500	15.5000	+5.085%	3	13,449	-0.903%
2026-09-14	14.9000	14.9000	14.7500	14.7500	-2.318%	3	13,451	+4.136%
2026-09-10	15.1500	15.1500	15.1000	15.1000	+1.071%	11	13,453	+1.722%
2026-09-09	15.0000	15.2000	14.7000	14.9400	+3.750%	18	13,444	+2.811%
2026-09-08	14.4000	14.4000	14.4000	14.4000	+0.069%	60	13,426	+6.667%
2026-09-04	14.3900	14.3900	14.3900	14.3900	+0.279%	10	13,376	+6.741%
2026-09-03	14.3200	14.3500	14.3200	14.3500	+1.056%	4	13,376	+7.038%
2026-09-02	14.2100	14.2100	14.2000	14.2000	+1.068%	95	13,372	+8.169%
2026-08-25	14.1800	14.1800	14.0500	14.0500	-1.954%	72	13,282	+9.324%
2026-08-17	14.3200	14.3300	14.3200	14.3300	+6.543%	3	13,277	+7.188%
2026-08-12	13.5000	13.7000	13.4500	13.4500	+3.382%	3	13,274	+14.201%
2026-08-10	13.0100	13.0100	13.0100	13.0100	+0.463%	1	13,275	+18.063%
2026-08-05	12.8500	13.0000	12.8500	12.9500	-0.766%	3	13,274	+18.610%
2026-08-04	13.0500	13.0500	13.0000	13.0500	+4.150%	3	13,275	+17.701%
2026-08-03	12.5300	12.5300	12.5300	12.5300	+3.983%	80	13,276	+22.586%
2026-07-29	12.3200	12.3200	12.0500	12.0500	-2.033%	3	13,351	+27.469%
2026-07-28	12.3000	12.3000	12.3000	12.3000	-3.906%	1	13,353	+24.878%
2026-07-27	11.9100	12.8000	11.9100	12.8000	-5.185%	5	13,354	+20.000%
2026-07-23	12.9800	13.5000	12.9800	13.5000	+6.551%	38	13,353	+13.778%
2026-07-22	12.3900	12.8000	12.3900	12.6700	+4.711%	8	13,390	+21.231%
2026-07-21	12.0000	12.1000	11.9500	12.1000	+1.255%	5	13,388	+26.942%
2026-07-20	12.0000	12.2000	11.9000	11.9500	+2.575%	88	13,390	+28.536%
2026-07-17	11.3800	11.6500	11.3800	11.6500	+1.747%	7	13,376	+31.845%
2026-07-16	11.4900	11.5000	11.3700	11.4500	-5.372%	17	13,380	+34.148%
2026-07-15	11.8500	12.1000	11.8000	12.1000	+1.255%	5	13,374	+26.942%
2026-07-14	11.5600	12.2500	11.5600	11.9500	+3.463%	12	13,374	+28.536%
2026-07-13	11.3500	11.5500	11.3000	11.5500	+3.125%	20	13,369	+32.987%
2026-07-10	11.5200	11.5500	11.1500	11.2000	-7.819%	42	13,367	+37.143%
2026-07-09	12.0500	12.2000	12.0500	12.1500	+0.413%	4	13,372	+26.420%
2026-07-08	12.4500	12.4500	11.9900	12.1000	+1.255%	16	13,374	+26.942%
2026-07-07	12.0500	12.0500	11.9500	11.9500	+0.420%	6	13,373	+28.536%
2026-07-06	12.4500	12.7500	11.8500	11.9000	+3.478%	51	13,375	+29.076%
2026-07-02	11.7400	11.9500	11.5000	11.5000	-7.258%	272	13,151	+33.565%
2026-07-01	13.0000	13.0000	12.2000	12.4000	-9.158%	52	13,151	+23.871%
2026-06-30	13.5000	13.6500	13.1500	13.6500	+2.247%	44	13,154	+12.527%
2026-06-29	13.4100	13.7000	13.1000	13.3500	-1.476%	162	13,145	+15.056%
2026-06-26	13.1000	13.6000	13.1000	13.5500	+0.074%	95	13,183	+13.358%
2026-06-25	13.2200	13.7000	13.2100	13.5400	+4.154%	36	13,169	+13.442%
2026-06-24	12.9300	13.1000	12.8000	13.0000	+2.443%	172	13,166	+18.154%
2026-06-23	12.5000	12.7500	12.4400	12.6900	+4.359%	154	13,163	+21.040%
2026-06-22	11.7100	12.1600	11.7100	12.1600	+6.201%	9	13,127	+26.316%
2026-06-15	11.4000	11.4500	11.4000	11.4500	-5.215%	21	13,147	+34.148%
2026-06-09	12.0800	12.0800	12.0800	12.0800	-4.506%	3	13,147	+27.152%
2026-06-04	12.6500	12.8000	12.5500	12.6500	0.000%	9	13,144	+21.423%
2026-06-03	12.7000	12.8500	12.6500	12.6500	+1.119%	305	13,143	+21.423%
2026-06-02	12.5100	12.5100	12.5100	12.5100	+8.124%	1	13,068	+22.782%
2026-06-01	11.5000	11.6000	11.5000	11.5700	-0.086%	17	13,067	+32.757%
2026-05-29	11.2600	11.7000	11.2600	11.5800	+3.857%	31	13,054	+32.642%
2026-05-28	11.5300	11.5300	11.0000	11.1500	-4.045%	2,527	13,034	+37.758%
2026-05-27	11.6600	11.6600	11.6100	11.6200	-11.568%	10	11,786	+32.186%
2026-05-19	13.1400	13.1400	13.1400	13.1400	-5.331%	1	11,794	+16.895%
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	+11.628%
2026-05-14	13.6400	13.6400	13.4800	13.6200	+0.517%	5	11,787	+12.775%
2026-05-13	13.5500	13.5500	13.5500	13.5500	+1.422%	1	11,783	+13.358%
2026-05-12	13.3600	13.3600	13.3600	13.3600	+0.602%	15	11,783	+14.970%
2026-05-11	12.6500	13.2800	12.6500	13.2800	+7.097%	38	11,783	+15.663%
2026-05-08	12.4000	12.4000	12.4000	12.4000	+2.905%	1	11,788	+23.871%
2026-05-07	12.3500	12.3500	12.0500	12.0500	-5.342%	6	11,787	+27.469%
2026-05-06	12.7900	12.7900	12.7300	12.7300	-1.699%	2	11,781	+20.660%
2026-05-05	12.9500	12.9500	12.9500	12.9500	+2.372%	1	11,780	+18.610%
2026-05-04	12.7000	12.7000	12.6500	12.6500	+4.545%	22	11,780	+21.423%
2026-04-30	12.5000	12.5000	12.1000	12.1000	+3.242%	7	11,798	+26.942%
2026-04-28	11.7200	11.7200	11.7200	11.7200	-2.333%	2	11,796	+31.058%
2026-04-24	12.0000	12.0000	12.0000	12.0000	-0.744%	6	11,794	+28.000%
2026-04-23	11.5200	12.1500	11.5200	12.0900	+5.039%	235	11,788	+27.047%
2026-04-22	11.1100	11.5100	11.1100	11.5100	+3.507%	13	11,767	+33.449%
2026-04-21	11.0000	11.1300	11.0000	11.1200	+0.180%	27	11,754	+38.129%
2026-04-20	11.3000	11.3000	11.1000	11.1000	-0.893%	1,352	11,754	+38.378%
2026-04-17	11.2500	11.4800	11.2000	11.2000	-1.322%	60	10,389	+37.143%
2026-04-16	11.3000	11.4000	11.0500	11.3500	-2.071%	2,424	10,375	+35.330%
2026-04-15	12.2000	12.2000	11.4500	11.5900	-6.758%	18	8,369	+32.528%
2026-04-14	12.6300	12.6300	12.4300	12.4300	-3.643%	4	8,361	+23.572%
2026-04-13	13.0500	13.0500	12.0700	12.9000	+2.462%	1,534	8,358	+19.070%
2026-04-10	12.5000	12.5900	12.5000	12.5900	+2.358%	1,912	6,825	+22.002%
2026-04-09	12.3000	12.3000	12.3000	12.3000	-1.442%	1	4,929	+24.878%
2026-04-08	12.4000	12.4800	12.4000	12.4800	-1.732%	37	4,928	+23.077%
2026-04-07	12.9000	12.9000	12.7000	12.7000	+5.745%	3	4,931	+20.945%
2026-04-06	12.1000	12.1500	11.9800	12.0100	+0.924%	29	4,928	+27.893%
2026-04-02	12.4400	12.5000	11.9000	11.9000	+1.190%	71	4,896	+29.076%
2026-04-01	10.6500	11.7600	10.6500	11.7600	+41.176%	91	4,896	+30.612%
2026-03-31	8.6300	8.6700	8.3200	8.3300	-5.663%	65	4,815	+84.394%
2026-03-30	9.3400	9.3400	8.5700	8.8300	+2.317%	63	4,771	+73.952%
2026-03-27	8.7200	8.7200	8.4600	8.6300	+1.529%	26	4,262	+77.984%
2026-03-26	8.3000	8.5500	8.3000	8.5000	+3.030%	13	4,276	+80.706%
2026-03-25	8.2500	8.2500	8.2500	8.2500	-1.786%	1	4,265	+86.182%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+1.205%	1	4,265	+82.857%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-2.353%	1	4,264	+85.060%
2026-03-20	8.2500	8.5000	8.2000	8.5000	+2.906%	612	4,263	+80.706%
2026-03-19	8.2600	8.2600	8.2600	8.2600	+6.170%	1	3,653	+85.956%
2026-03-18	7.3700	7.7800	7.3700	7.7800	-0.256%	7	3,652	+97.429%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-3.941%	1	3,652	+96.923%
2026-03-13	8.1200	8.1200	8.1200	8.1200	+4.103%	1	3,653	+89.163%
2026-03-12	7.4000	7.8000	7.4000	7.8000	+4.698%	47	3,653	+96.923%
2026-03-11	7.3000	7.4500	7.3000	7.4500	+1.776%	436	3,606	+106.174%
2026-03-09	7.7000	7.7000	7.3200	7.3200	+3.536%	3	3,230	+109.836%
2026-03-06	7.0000	7.1100	6.9500	7.0700	+3.818%	4	3,228	+117.256%
2026-03-05	6.5000	6.8100	6.5000	6.8100	+6.740%	12	3,226	+125.551%
2026-03-04	6.1500	6.3800	6.1500	6.3800	+0.949%	8	3,214	+140.752%
2026-03-03	6.2600	6.3200	6.2600	6.3200	+8.034%	3	3,213	+143.038%
2026-03-02	6.2800	6.2800	5.7100	5.8500	+11.429%	14	3,210	+162.564%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-1.501%	8	3,208	+192.571%
2026-02-24	5.4000	5.4000	5.3300	5.3300	-4.821%	6	3,216	+188.180%
2026-02-23	5.7500	5.7500	5.6000	5.6000	+5.660%	11	3,221	+174.286%
2026-02-20	4.9000	5.3000	4.9000	5.3000	+1.923%	2	3,212	+189.811%
2026-02-19	5.4000	5.4000	5.2000	5.2000	-4.587%	9	3,212	+195.385%
2026-02-17	5.4500	5.4500	5.4500	5.4500	-3.197%	10	3,221	+181.835%
2026-02-11	5.6300	5.6300	5.6300	5.6300	+5.431%	5	3,231	+172.824%
2026-02-10	5.3400	5.3400	5.3400	5.3400	-1.111%	5	3,236	+187.640%
2026-02-09	5.4000	5.4000	5.4000	5.4000	0.000%	50	3,231	+184.444%
2026-02-06	5.3700	5.4000	5.3700	5.4000	-6.574%	2	3,281	+184.444%
2026-02-05	5.7500	5.7800	5.7500	5.7800	+2.664%	3	3,283	+165.744%
2026-02-04	5.7500	5.7500	5.5000	5.6300	-6.167%	3	3,286	+172.824%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+2.215%	10	3,287	+156.000%
2026-02-02	5.8500	5.8700	5.8500	5.8700	+0.686%	2	3,277	+161.670%
2026-01-30	5.8600	6.0500	5.8300	5.8300	+1.745%	48	3,279	+163.465%
2026-01-29	5.7500	5.7500	5.7300	5.7300	+4.182%	1,510	3,311	+168.063%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+5.769%	4	1,801	+179.273%
2026-01-22	4.7600	5.2000	4.7600	5.2000	-7.308%	2	1,801	+195.385%
2026-01-21	5.0000	5.6100	5.0000	5.6100	+1.815%	32	1,801	+173.797%
2026-01-20	5.5000	5.6700	5.5000	5.5100	+4.554%	12	1,770	+178.766%
2026-01-15	5.4500	5.4500	5.2700	5.2700	-0.566%	2	1,768	+191.461%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+1.923%	2	1,768	+189.811%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-2.804%	3	1,766	+195.385%
2026-01-12	5.3400	5.3500	5.2500	5.3500	0.000%	3	1,769	+187.103%
2026-01-09	5.2500	5.3500	5.2500	5.3500	-2.727%	32	1,768	+187.103%
2026-01-08	6.0000	6.0000	5.5000	5.5000	-1.079%	15	1,780	+179.273%
2026-01-07	5.5600	5.5600	5.5600	5.5600	-1.243%	7	1,767	+176.259%
2026-01-06	5.5500	5.6300	5.5500	5.6300	+3.303%	10	1,774	+172.824%
2026-01-05	5.4000	5.4500	5.3000	5.4500	-5.217%	97	1,837	+181.835%
2026-01-02	5.8000	5.8000	5.6500	5.7500	+2.679%	108	1,837	+167.130%
2025-12-31	5.8000	5.8400	5.6000	5.6000	-5.085%	16	1,836	+174.286%
2025-12-30	6.0000	6.1000	5.7400	5.9000	-1.667%	1,020	1,836	+160.339%
2025-12-29	6.0500	6.0500	5.9800	6.0000	0.000%	85	1,292	+156.000%
2025-12-26	5.9000	6.0500	5.8200	6.0000	-0.990%	220	1,304	+156.000%
2025-12-24	6.1200	6.1500	5.9000	6.0600	-9.552%	18	1,083	+153.465%
2025-12-23	6.2000	6.7000	6.2000	6.7000	+0.149%	20	1,083	+129.254%
2025-12-22	6.1500	6.6900	6.1500	6.6900	+7.040%	71	1,069	+129.596%
2025-12-19	6.5500	6.6800	4.9000	6.2500	+20.890%	324	1,001	+145.760%
2025-12-18	5.2200	5.2200	5.1700	5.1700	-0.193%	80	849	+197.099%
2025-12-15	5.1800	5.1800	5.1800	5.1800	+4.646%	10	804	+196.525%
2025-12-12	4.9500	4.9500	4.9500	4.9500	-9.174%	1	814	+210.303%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-9.167%	1	815	+181.835%
2025-12-08	5.8900	6.0500	5.8900	6.0000	+2.916%	10	816	+156.000%
2025-12-01	5.8300	5.8300	5.8300	5.8300	-6.720%	4	816	+163.465%
2025-11-26	6.2500	6.2500	6.2500	6.2500	-0.794%	2	814	+145.760%
2025-11-25	8.1000	8.1000	6.3000	6.3000	-8.163%	22	814	+143.810%
2025-11-20	6.8600	6.8600	6.8600	6.8600	+4.414%	2	796	+123.907%
2025-11-19	6.5700	6.5700	6.5700	6.5700	+7.882%	1	797	+133.790%
2025-11-13	6.0900	6.0900	6.0900	6.0900	-14.825%	1	796	+152.217%
2025-11-07	7.0400	7.3000	7.0400	7.1500	-0.694%	5	796	+114.825%
2025-11-05	7.1500	7.2000	7.1500	7.2000	+2.128%	28	795	+113.333%
2025-11-04	6.9000	7.0500	6.9000	7.0500	+8.462%	275	769	+117.872%
2025-11-03	6.0100	7.5300	6.0100	6.5000	+9.797%	32	484	+136.308%
2025-10-31	5.7700	6.0000	5.7700	5.9200	-0.504%	243	484	+159.459%
2025-10-30	5.3500	5.9500	5.3500	5.9500	+3.659%	61	243	+158.151%
2025-10-29	5.3500	5.7600	5.3500	5.7400	+14.800%	267	243	+167.596%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-0.596%	20	127	+207.200%
2025-10-24	5.0300	5.0300	5.0300	5.0300	-0.396%	1	127	+205.368%
2025-10-23	5.0500	5.0500	5.0500	5.0500	-0.980%	1	128	+204.158%
2025-10-21	5.1000	5.1000	5.1000	5.1000	-2.857%	2	127	+201.176%
2025-10-20	5.2500	5.2500	5.2500	5.2500	+1.744%	10	126	+192.571%
2025-10-14	5.3500	5.4600	5.1600	5.1600	-5.839%	3	116	+197.674%
2025-10-13	5.3800	5.4800	5.3800	5.4800	-1.261%	2	115	+180.292%
2025-10-10	5.0100	5.5500	5.0100	5.5500	+16.842%	13	115	+176.757%
2025-10-09	4.7500	4.7500	4.7500	4.7500	+10.465%	1	104	+223.368%
2025-10-06	4.2000	4.3000	4.2000	4.3000	+3.118%	2	103	+257.209%
2025-10-03	4.0400	4.1700	4.0300	4.1700	+12.399%	5	101	+268.345%
2025-10-02	3.7100	3.7100	3.7100	3.7100	-9.512%	5	96	+314.016%
2025-10-01	4.1000	4.1000	4.1000	4.1000	-14.583%	1	91	+274.634%
2025-09-30	4.7500	4.8000	4.7500	4.8000	+0.629%	2	92	+220.000%
2025-09-26	4.7700	4.7700	4.7700	4.7700	+5.765%	1	90	+222.013%
2025-09-25	4.5100	4.5100	4.5100	4.5100	+0.895%	1	89	+240.576%
2025-09-23	4.4700	4.4700	4.4700	4.4700	-3.247%	1	88	+243.624%
2025-09-19	4.6200	4.6200	4.6200	4.6200	+7.692%	70	87	+232.468%
2025-09-17	4.2900	4.2900	4.2900	4.2900	-3.378%	1	17	+258.042%
2025-09-16	4.4300	4.4400	4.4300	4.4400	+2.069%	2	16	+245.946%
2025-09-15	4.3500	4.3500	4.3500	4.3500	0.000%	14	14	+253.103%