Dark

SHAK20260918P60
SHAK Sep 18 2026 60.00 Put (SHAK260918P00060000)
option OPRA

EOD

Aug 10, 2026

0.6800-4.225%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6500	0.6800	0.6500	0.6800	-4.225%	10	2,298	0.000%
2026-08-07	0.8800	0.9500	0.6500	0.7100	-21.111%	150	2,298	-4.225%
2026-08-06	1.1000	1.2000	0.8500	0.9000	-5.263%	212	2,301	-24.444%
2026-08-05	1.9700	2.1100	0.9500	0.9500	-69.841%	175	2,232	-28.421%
2026-08-04	3.7000	3.7000	3.1500	3.1500	-7.353%	1,534	2,261	-78.413%
2026-08-03	3.8000	3.8000	3.2000	3.4000	-16.049%	12	970	-80.000%
2026-07-31	4.0600	4.0900	4.0500	4.0500	-7.955%	4	975	-83.210%
2026-07-30	4.5000	4.7000	4.4000	4.4000	-2.222%	29	976	-84.545%
2026-07-28	4.7000	4.7000	4.4500	4.5000	-13.462%	13	980	-84.889%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-32.203%	2	990	-86.923%
2026-07-22	7.6700	7.6700	7.6700	7.6700	+3.369%	2	990	-91.134%
2026-07-21	7.4200	7.4200	7.4200	7.4200	+0.270%	1	988	-90.836%
2026-07-20	7.4300	7.4300	7.4000	7.4000	+13.846%	2	988	-90.811%
2026-07-17	6.5000	6.5000	6.5000	6.5000	+8.153%	1	988	-89.538%
2026-07-16	6.0100	6.0100	6.0100	6.0100	+1.008%	2	987	-88.686%
2026-07-14	5.6000	5.9500	5.6000	5.9500	+6.250%	4	985	-88.571%
2026-07-13	5.6000	5.6000	5.6000	5.6000	-17.647%	1	987	-87.857%
2026-07-10	6.9800	6.9800	6.4000	6.8000	-11.688%	28	988	-90.000%
2026-07-09	7.7000	7.7000	7.7000	7.7000	-20.619%	1	993	-91.169%
2026-07-08	9.7000	9.7000	9.7000	9.7000	+8.866%	2	994	-92.990%
2026-07-06	8.9100	8.9100	8.9100	8.9100	+11.375%	1	996	-92.368%
2026-07-02	8.0500	8.0500	8.0000	8.0000	+5.263%	3	992	-91.500%
2026-07-01	7.6000	7.6000	7.6000	7.6000	-12.644%	25	992	-91.053%
2026-06-30	8.7000	8.7000	8.7000	8.7000	-5.435%	5	972	-92.184%
2026-06-29	8.8500	9.2000	8.8500	9.2000	+9.524%	3	967	-92.609%
2026-06-26	8.6000	8.6000	8.4000	8.4000	-9.677%	8	966	-91.905%
2026-06-25	8.9000	9.4000	8.9000	9.3000	-1.064%	26	964	-92.688%
2026-06-24	9.4000	9.4000	9.4000	9.4000	-2.893%	1	949	-92.766%
2026-06-23	8.9000	9.6800	8.9000	9.6800	+10.629%	26	948	-92.975%
2026-06-22	8.3500	8.7500	8.2000	8.7500	+17.608%	56	925	-92.229%
2026-06-18	7.2000	7.4400	7.0900	7.4400	-0.800%	5	896	-90.860%
2026-06-17	6.8300	7.5000	6.4000	7.5000	+13.636%	38	896	-90.933%
2026-06-16	7.4500	7.4500	6.3000	6.6000	-13.158%	110	896	-89.697%
2026-06-15	7.5000	7.6500	7.5000	7.6000	-0.913%	4	545	-91.053%
2026-06-12	7.6000	7.6700	7.6000	7.6700	-24.804%	426	545	-91.134%
2026-06-11	10.2000	10.2000	10.2000	10.2000	+0.990%	2	545	-93.333%
2026-06-10	10.1000	10.1000	10.1000	10.1000	-7.339%	1	547	-93.267%
2026-06-04	11.1000	11.1000	10.9000	10.9000	+13.306%	22	546	-93.761%
2026-06-03	10.2000	10.2800	9.5600	9.6200	+9.318%	17	524	-92.931%
2026-06-02	8.8500	9.5300	8.6000	8.8000	+37.500%	29	521	-92.273%
2026-06-01	6.1000	6.5000	6.1000	6.4000	+2.894%	187	522	-89.375%
2026-05-28	6.0500	6.2300	6.0500	6.2200	-6.325%	11	448	-89.068%
2026-05-26	6.2000	6.6400	6.2000	6.6400	+3.750%	5	444	-89.759%
2026-05-22	6.1000	6.4000	6.1000	6.4000	0.000%	7	442	-89.375%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+2.400%	1	437	-89.375%
2026-05-20	6.2500	6.4000	6.2500	6.2500	+9.649%	98	437	-89.120%
2026-05-19	6.0000	6.1600	5.7000	5.7000	-24.000%	37	340	-88.070%
2026-05-18	7.2000	7.6000	7.2000	7.5000	+4.167%	7	340	-90.933%
2026-05-15	6.8000	7.2500	6.5900	7.2000	+13.386%	36	340	-90.556%
2026-05-14	5.6000	6.3500	5.6000	6.3500	+21.648%	21	281	-89.291%
2026-05-13	5.2200	5.2200	5.2200	5.2200	+6.314%	2	284	-86.973%
2026-05-12	5.6400	5.6400	4.7500	4.9100	-10.727%	20	284	-86.151%
2026-05-11	4.7000	5.9000	4.5000	5.5000	+37.500%	125	284	-87.636%
2026-05-08	3.9000	4.2000	3.7000	4.0000	-4.762%	121	181	-83.000%
2026-05-07	4.0000	4.7000	4.0000	4.2000	+281.818%	124	131	-83.810%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-9.091%	3	39	-38.182%
2026-04-14	1.2100	1.2100	1.2100	1.2100	-4.724%	10	36	-43.802%
2026-04-10	1.3000	1.3000	1.2700	1.2700	-9.286%	2	46	-46.457%
2026-04-08	1.5500	1.5500	1.4000	1.4000	-25.532%	2	46	-51.429%
2026-04-06	1.8800	1.8800	1.8800	1.8800	-7.843%	1	47	-63.830%
2026-03-23	2.0400	2.0400	2.0400	2.0400	-11.304%	1	47	-66.667%
2026-03-12	2.3000	2.3000	2.3000	2.3000	+31.429%	10	47	-70.435%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-22.566%	10	37	-61.143%
2026-02-25	2.4600	2.4700	2.2600	2.2600	-9.600%	11	18	-69.912%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+5.932%	1	18	-72.800%
2026-02-02	2.3000	2.3800	2.3000	2.3600	-6.719%	5	17	-71.186%
2026-01-29	2.5300	2.5300	2.5300	2.5300	-2.692%	10	16	-73.123%
2026-01-28	2.6000	2.6000	2.6000	2.6000	+6.122%	1	16	-73.846%
2026-01-27	2.4500	2.4500	2.4500	2.4500	-44.944%	1	15	-72.245%
2025-12-09	4.4500	4.4500	4.4500	4.4500	-14.423%	1	15	-84.719%
2025-12-05	5.0000	5.2000	5.0000	5.2000	+20.930%	2	14	-86.923%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+11.688%	1	13	-84.186%
2025-11-24	4.0000	4.0000	3.8500	3.8500	-10.465%	2	12	-82.338%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+13.158%	1	10	-84.186%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+22.581%	1	9	-82.105%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+22.530%	2	8	-78.065%
2025-08-22	2.5300	2.5300	2.5300	2.5300	-6.296%	1	8	-73.123%
2025-08-21	2.7000	2.7000	2.7000	2.7000	+48.352%	1	9	-74.815%
2025-07-31	1.8200	1.8200	1.8200	1.8200	-9.000%	5	8	-62.637%
2025-06-24	2.0000	2.0000	2.0000	2.0000	-21.569%	1	3	-66.000%
2025-06-06	2.5500	2.5500	2.5500	2.5500	+7.595%	2	3	-73.333%
2025-06-05	2.3700	2.3700	2.3700	2.3700	-76.418%	1	2	-71.308%
2025-04-09	10.0500	10.0500	10.0500	10.0500	+62.097%	1	2	-93.234%
2025-03-10	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-89.032%