Dark

SHAK20260918P90
SHAK Sep 18 2026 90.00 Put (SHAK260918P00090000)
option OPRA

EOD

Aug 5, 2026

18.60-27.202%(-6.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.6000	18.6000	18.6000	18.6000	-27.202%	3	1,374	0.000%
2026-08-03	25.5500	25.5500	25.5500	25.5500	-25.292%	1	1,374	-27.202%
2026-07-22	34.2100	34.2100	34.2000	34.2000	+12.537%	2	1,374	-45.614%
2026-07-14	30.3900	30.3900	30.3900	30.3900	+0.729%	4	1,380	-38.796%
2026-07-13	30.1700	30.1700	30.1700	30.1700	-4.586%	1	1,384	-38.349%
2026-07-10	31.6200	31.6200	31.6200	31.6200	-1.188%	1	1,385	-41.176%
2026-06-15	32.0000	32.0000	32.0000	32.0000	-10.864%	50	1,531	-41.875%
2026-06-10	35.9000	35.9000	35.9000	35.9000	-3.208%	21	1,531	-48.189%
2026-06-08	37.0900	37.0900	37.0900	37.0900	-0.616%	1	1,531	-49.852%
2026-06-05	37.3200	37.3200	37.3200	37.3200	+6.053%	5	1,532	-50.161%
2026-06-03	35.1900	35.1900	35.1900	35.1900	+2.445%	1	1,537	-47.144%
2026-06-02	34.3500	34.3500	34.3500	34.3500	+24.909%	1	1,538	-45.852%
2026-05-19	27.4500	27.5000	27.4500	27.5000	+3.774%	7	1,555	-32.364%
2026-05-13	26.5000	26.5000	26.5000	26.5000	+1.145%	11	1,559	-29.811%
2026-05-12	24.7100	26.2000	24.7100	26.2000	-3.071%	3	1,559	-29.008%
2026-05-11	25.2500	27.1200	25.2500	27.0300	+27.500%	13,517	1,559	-31.188%
2026-05-08	20.9900	21.2000	20.9900	21.2000	-3.196%	6	5,097	-12.264%
2026-05-07	20.5800	23.9000	20.5800	21.9000	+157.647%	406	5,101	-15.068%
2026-05-05	8.8000	8.8000	8.4000	8.5000	-3.409%	13	5,082	+118.824%
2026-05-04	8.9000	8.9000	8.8000	8.8000	+9.317%	2	5,076	+111.364%
2026-05-01	7.8000	8.0500	7.8000	8.0500	+7.333%	14	5,075	+131.056%
2026-04-28	7.7000	7.7000	7.5000	7.5000	+1.764%	354	5,075	+148.000%
2026-04-27	7.3700	7.3700	7.3700	7.3700	+6.196%	1	4,721	+152.374%
2026-04-24	6.9400	6.9400	6.9400	6.9400	-18.353%	1	4,722	+168.012%
2026-04-23	8.5000	8.5000	8.5000	8.5000	+8.974%	5	4,721	+118.824%
2026-04-22	7.8000	7.8000	7.8000	7.8000	+19.084%	1	4,721	+138.462%
2026-04-21	6.5500	6.5500	6.5500	6.5500	+2.184%	1	4,720	+183.969%
2026-04-20	6.4100	6.4100	6.4100	6.4100	+0.628%	10	4,720	+190.172%
2026-04-17	6.3100	6.5000	6.1100	6.3700	-19.367%	30	4,720	+191.994%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+12.857%	2	4,733	+135.443%
2026-04-15	7.1000	7.1000	6.9000	7.0000	-2.778%	16	4,733	+165.714%
2026-04-14	7.1000	7.2000	7.1000	7.2000	-7.455%	12	4,720	+158.333%
2026-04-13	8.0500	8.1000	7.7800	7.7800	-8.578%	50	4,725	+139.075%
2026-04-10	8.4500	8.6000	7.9700	8.5100	+0.118%	20	4,771	+118.566%
2026-04-09	8.7000	8.7000	8.5000	8.5000	-5.451%	3	4,775	+118.824%
2026-04-08	8.9300	8.9900	8.9300	8.9900	-19.732%	12	4,775	+106.897%
2026-04-07	11.0600	11.4000	10.9800	11.2000	+2.564%	10	4,775	+66.071%
2026-04-06	11.3000	11.3000	10.8500	10.9200	-9.528%	5	4,773	+70.330%
2026-04-02	13.0000	13.0000	11.4500	12.0700	+1.771%	21	4,772	+54.101%
2026-04-01	12.2200	12.2200	11.2500	11.8600	-6.614%	106	4,772	+56.830%
2026-03-31	12.6100	12.8000	12.4700	12.7000	-15.894%	245	4,774	+46.457%
2026-03-30	15.1000	15.1000	15.1000	15.1000	-7.927%	1	4,708	+23.179%
2026-03-27	16.4000	16.4000	16.4000	16.4000	+18.583%	2	4,708	+13.415%
2026-03-26	13.8300	13.8300	13.8300	13.8300	+5.573%	1	4,708	+34.490%
2026-03-25	13.1000	13.1000	13.1000	13.1000	+10.084%	1	4,707	+41.985%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+6.250%	1	4,707	+56.303%
2026-03-23	11.2000	11.2000	11.2000	11.2000	-11.811%	2	4,707	+66.071%
2026-03-18	11.8200	12.8000	11.8200	12.7000	+30.928%	8	4,709	+46.457%
2026-03-10	9.7000	9.7000	9.7000	9.7000	-12.613%	2	4,709	+91.753%
2026-03-06	11.1000	11.1000	11.1000	11.1000	+27.586%	2	4,708	+67.568%
2026-02-26	8.2000	8.7000	8.2000	8.7000	-35.508%	12	4,707	+113.793%
2026-02-24	13.4900	13.4900	13.4900	13.4900	+20.878%	1	4,707	+37.880%
2026-02-18	11.2800	11.2800	11.1600	11.1600	-18.540%	2	4,707	+66.667%
2026-02-17	13.7200	13.8000	13.7000	13.7000	+32.623%	12	4,707	+35.766%
2026-02-06	10.3300	10.3300	10.3300	10.3300	-9.147%	11	4,706	+80.058%
2026-02-04	11.3700	11.3700	11.3700	11.3700	-17.007%	1	4,717	+63.588%
2026-01-30	13.7000	13.7000	13.7000	13.7000	+13.223%	9	4,718	+35.766%
2026-01-26	12.3000	12.3000	12.1000	12.1000	+2.979%	227	4,727	+53.719%
2026-01-22	11.0300	11.7500	11.0300	11.7500	+20.389%	8	4,703	+58.298%
2026-01-16	9.3500	9.7600	9.3500	9.7600	+10.158%	2	4,709	+90.574%
2026-01-15	8.8600	8.8600	8.8600	8.8600	-15.619%	1	4,709	+109.932%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+1.449%	4	4,708	+77.143%
2026-01-13	10.3500	10.3500	10.3500	10.3500	-5.823%	1	4,712	+79.710%
2026-01-12	10.9900	10.9900	10.9900	10.9900	-14.006%	2	4,711	+69.245%
2026-01-09	13.4000	13.4000	12.7800	12.7800	-6.851%	2	4,709	+45.540%
2026-01-06	13.7200	13.7200	13.7200	13.7200	-20.510%	1	4,708	+35.569%
2025-12-30	17.2600	17.2600	17.2600	17.2600	+5.244%	2	4,707	+7.764%
2025-12-26	16.4000	16.4000	16.4000	16.4000	+2.821%	10	4,705	+13.415%
2025-12-18	15.9500	15.9500	15.9500	15.9500	-13.315%	1	4,715	+16.614%
2025-12-16	18.0000	18.4000	18.0000	18.4000	-6.122%	34	4,716	+1.087%
2025-12-11	19.6000	19.6000	19.6000	19.6000	+0.513%	4	4,750	-5.102%
2025-12-10	19.4000	19.5000	19.4000	19.5000	+23.731%	22	4,754	-4.615%
2025-12-02	15.7600	15.7600	15.7600	15.7600	+4.509%	5	4,776	+18.020%
2025-11-28	15.0800	15.0800	15.0800	15.0800	-13.383%	1	4,781	+23.342%
2025-11-20	17.4100	17.4100	17.4100	17.4100	+22.175%	1	4,780	+6.835%
2025-11-14	14.2500	14.3000	14.2500	14.2500	+1.786%	236	4,780	+30.526%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+8.527%	1	5,010	+32.857%
2025-11-03	12.9000	13.0000	12.7000	12.9000	+1.176%	130	5,010	+44.186%
2025-10-31	12.7600	12.7600	12.7500	12.7500	-10.211%	2	5,010	+45.882%
2025-10-30	14.0000	14.2000	14.0000	14.2000	-9.554%	154	5,008	+30.986%
2025-10-23	15.7000	15.7000	15.7000	15.7000	+10.563%	1	5,008	+18.471%
2025-10-21	14.2000	14.2000	14.2000	14.2000	-0.351%	1	5,008	+30.986%
2025-10-20	14.2500	14.2500	14.2500	14.2500	-1.042%	1	5,008	+30.526%
2025-10-17	14.2000	14.7000	14.2000	14.4000	0.000%	13	5,008	+29.167%
2025-10-16	14.5000	14.5000	14.4000	14.4000	+1.408%	30	5,019	+29.167%
2025-10-15	14.2000	14.2000	14.1000	14.2000	-5.333%	52	5,019	+30.986%
2025-10-13	14.9900	15.1300	14.9400	15.0000	-6.832%	66	5,019	+24.000%
2025-10-10	16.3000	16.3000	15.8000	16.1000	+11.034%	39	5,031	+15.528%
2025-10-09	14.5000	14.5000	14.5000	14.5000	+11.538%	1	5,034	+28.276%
2025-10-03	13.0000	13.0000	13.0000	13.0000	-7.801%	25	5,034	+43.077%
2025-10-01	14.1000	14.1000	14.1000	14.1000	+1.439%	1	5,034	+31.915%
2025-09-30	13.9500	13.9500	13.9000	13.9000	+10.317%	4	5,033	+33.813%
2025-09-24	12.6000	12.6000	12.6000	12.6000	+12.000%	26	5,036	+47.619%
2025-09-23	11.2500	11.2500	11.2500	11.2500	-4.661%	100	5,036	+65.333%
2025-09-19	11.9000	11.9000	11.8000	11.8000	+5.451%	16	4,936	+57.627%
2025-09-17	11.0500	11.2000	11.0500	11.1900	-4.359%	20	4,936	+66.220%
2025-09-16	11.7000	11.7000	11.7000	11.7000	+9.346%	1	4,936	+58.974%
2025-09-15	10.7000	10.7000	10.7000	10.7000	-4.464%	11	4,936	+73.832%
2025-09-12	11.6000	11.6000	11.2000	11.2000	+3.704%	23	4,925	+66.071%
2025-09-11	11.3000	11.3000	10.6200	10.8000	-11.475%	264	4,948	+72.222%
2025-09-10	12.2000	12.2000	12.2000	12.2000	+24.110%	1	4,687	+52.459%
2025-08-29	9.8300	9.8300	9.8300	9.8300	-2.577%	7	4,694	+89.217%
2025-08-22	10.0900	10.0900	10.0900	10.0900	-8.688%	3	4,694	+84.341%
2025-08-21	11.1000	11.1000	11.0000	11.0500	+16.316%	227	4,697	+68.326%
2025-08-15	9.5000	9.5000	9.5000	9.5000	-3.259%	1	4,471	+95.789%
2025-08-14	9.8200	9.8200	9.8200	9.8200	+12.229%	7	4,470	+89.409%
2025-08-01	8.7500	8.7500	8.7500	8.7500	+28.676%	5	4,477	+112.571%
2025-07-31	8.3000	8.3000	6.8000	6.8000	+31.274%	626	4,472	+173.529%
2025-07-30	5.1800	5.1800	5.1800	5.1800	-10.690%	4	3,847	+259.073%
2025-07-29	5.8000	5.8000	5.8000	5.8000	+5.455%	5	3,851	+220.690%
2025-07-28	6.0000	6.0000	5.5000	5.5000	-11.290%	9	3,847	+238.182%
2025-07-17	6.2000	6.2000	6.2000	6.2000	+9.735%	6	3,856	+200.000%
2025-07-14	5.6000	5.6500	5.6000	5.6500	+4.630%	123	3,856	+229.204%
2025-07-10	5.4000	5.4000	5.4000	5.4000	-17.305%	5	3,733	+244.444%
2025-07-09	6.5300	6.5300	6.5300	6.5300	+1.555%	1	3,728	+184.839%
2025-06-26	6.4300	6.4300	6.4300	6.4300	-8.665%	5	3,727	+189.269%
2025-06-23	7.0400	7.0400	7.0400	7.0400	-15.181%	5	3,732	+164.205%
2025-06-12	8.3000	8.3000	8.3000	8.3000	+3.750%	1	3,727	+124.096%
2025-06-05	8.2000	8.2000	7.9000	8.0000	-4.762%	129	3,727	+132.500%
2025-05-30	8.4000	8.4000	8.4000	8.4000	-0.592%	40	3,606	+121.429%
2025-05-29	8.4500	8.4500	8.4500	8.4500	-2.874%	4	3,606	+120.118%
2025-05-28	8.8000	8.8000	8.7000	8.7000	-1.136%	26	3,610	+113.793%
2025-05-27	9.0000	9.0000	8.8000	8.8000	-20.721%	7	3,611	+111.364%
2025-05-12	11.1000	11.1000	11.1000	11.1000	-21.555%	1	3,616	+67.568%
2025-05-08	14.1500	14.1500	14.1500	14.1500	-2.414%	5	3,616	+31.449%
2025-05-07	14.4000	14.5000	14.4000	14.5000	-39.558%	6	3,621	+28.276%
2025-04-11	23.9900	23.9900	23.9900	23.9900	+34.775%	16	3,621	-22.468%
2025-03-20	17.8000	17.8000	17.8000	17.8000	+1.656%	5	3,629	+4.494%
2025-03-19	17.5100	17.5100	17.5100	17.5100	+12.968%	5	3,634	+6.225%
2025-03-06	15.3000	15.5000	15.3000	15.5000	+10.714%	6	3,629	+20.000%
2025-03-05	14.1000	14.2000	14.0000	14.0000	+17.845%	962	3,629	+32.857%
2025-03-03	11.7000	11.8800	11.7000	11.8800	+11.028%	100	2,667	+56.566%
2025-02-27	10.7000	10.7000	10.7000	10.7000	-1.835%	1	2,567	+73.832%
2025-02-25	11.0000	11.0000	10.9000	10.9000	0.000%	2,566	2,566	+70.642%