Dark

SHOP20260918P100
SHOP Sep 18 2026 100.00 Put (SHOP260918P00100000)
option OPRA

EOD

Aug 4, 2026

3.00-26.290%(-1.07)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.6500	3.7700	2.9600	3.0000	-26.290%	140	6,725	0.000%
2026-08-03	3.4900	4.1000	3.4900	4.0700	-3.095%	34	6,646	-26.290%
2026-07-31	3.4800	4.3400	2.9300	4.2000	+33.758%	73	6,642	-28.571%
2026-07-30	3.0500	3.1400	2.9700	3.1400	+39.556%	5	6,632	-4.459%
2026-07-29	2.7300	2.7300	2.1000	2.2500	-8.163%	37	6,630	+33.333%
2026-07-28	2.9000	2.9000	2.2400	2.4500	-21.474%	63	6,643	+22.449%
2026-07-27	3.7500	3.9800	3.1200	3.1200	-44.086%	3,123	6,696	-3.846%
2026-07-24	6.0000	6.2500	5.4600	5.5800	-11.429%	62	6,695	-46.237%
2026-07-23	5.3600	6.3800	5.3600	6.3000	+36.957%	3,071	6,698	-52.381%
2026-07-22	4.0500	4.8800	4.0000	4.6000	+18.252%	53	4,159	-34.783%
2026-07-21	3.8000	3.8900	3.8000	3.8900	+8.056%	5	4,158	-22.879%
2026-07-20	3.6500	3.6500	3.1300	3.6000	-8.861%	29	4,159	-16.667%
2026-07-17	4.0000	4.1000	3.7300	3.9500	+10.335%	62	4,167	-24.051%
2026-07-16	3.6500	3.6500	3.4500	3.5800	-2.981%	392	4,207	-16.201%
2026-07-15	3.9500	3.9500	3.6300	3.6900	+1.096%	29	4,009	-18.699%
2026-07-14	4.0000	4.0000	3.6500	3.6500	-8.750%	38	4,031	-17.808%
2026-07-13	4.1000	4.2000	3.6000	4.0000	0.000%	48	4,044	-25.000%
2026-07-10	3.5500	4.1600	3.3800	4.0000	-17.184%	31	4,045	-25.000%
2026-07-09	5.0000	5.0000	4.8300	4.8300	-16.000%	2	4,033	-37.888%
2026-07-08	5.0000	5.9700	5.0000	5.7500	+27.778%	26	4,034	-47.826%
2026-07-07	4.4000	4.9000	4.3500	4.5000	-9.091%	23	4,033	-33.333%
2026-07-06	5.7200	5.8500	4.9500	4.9500	-6.604%	17	4,038	-39.394%
2026-07-02	5.3000	5.3000	5.3000	5.3000	+8.607%	1	4,043	-43.396%
2026-07-01	5.7000	5.7000	4.7000	4.8800	-26.617%	39	4,043	-38.525%
2026-06-30	6.5500	6.8500	6.5500	6.6500	-2.635%	49	4,071	-54.887%
2026-06-29	5.8500	6.8300	5.7500	6.8300	+5.401%	76	4,075	-56.076%
2026-06-26	6.9000	6.9000	6.2500	6.4800	-10.621%	21	4,086	-53.704%
2026-06-25	7.0500	7.2500	6.7300	7.2500	+3.571%	10	4,101	-58.621%
2026-06-24	7.8000	7.8000	7.0000	7.0000	-20.000%	34	4,102	-57.143%
2026-06-23	8.9500	9.0000	8.7300	8.7500	-0.568%	9	4,113	-65.714%
2026-06-22	9.2000	9.2000	8.2000	8.8000	+4.142%	9	4,106	-65.909%
2026-06-18	8.7000	8.7000	8.4500	8.4500	-4.949%	210	3,937	-64.497%
2026-06-17	7.5300	8.8900	7.5300	8.8900	+25.743%	20	3,937	-66.254%
2026-06-16	7.0500	7.0700	7.0500	7.0700	-11.181%	2	3,937	-57.567%
2026-06-15	8.6600	8.6600	7.2000	7.9600	-18.359%	25	3,927	-62.312%
2026-06-12	9.8000	9.8000	9.2700	9.7500	-1.911%	72	3,927	-69.231%
2026-06-10	9.5500	9.9400	9.5500	9.9400	+8.991%	5	3,927	-69.819%
2026-06-08	9.2500	9.2500	9.1200	9.1200	-6.269%	10	3,926	-67.105%
2026-06-05	9.3500	9.7300	9.3500	9.7300	+20.870%	41	3,926	-69.168%
2026-06-04	7.8500	8.1000	7.8500	8.0500	-10.655%	46	3,896	-62.733%
2026-06-03	8.5600	9.1100	8.5600	9.0100	+9.878%	1,061	3,856	-66.704%
2026-06-02	7.4300	8.3600	7.4300	8.2000	+22.388%	84	2,855	-63.415%
2026-06-01	6.9400	7.3000	6.5500	6.7000	-10.067%	51	2,847	-55.224%
2026-05-29	8.0000	8.1300	7.2900	7.4500	-9.146%	40	2,856	-59.732%
2026-05-28	9.9500	9.9500	8.1000	8.2000	-22.275%	51	2,855	-63.415%
2026-05-27	10.3000	10.5500	10.1000	10.5500	-6.055%	737	2,886	-71.564%
2026-05-26	10.7500	11.6100	10.7500	11.2300	-4.426%	46	2,931	-73.286%
2026-05-22	10.6800	11.7500	10.6800	11.7500	+4.352%	743	2,913	-74.468%
2026-05-21	12.4000	12.6500	11.1500	11.2600	-4.007%	224	2,542	-73.357%
2026-05-20	12.4000	12.4000	11.7300	11.7300	-12.397%	33	2,542	-74.425%
2026-05-19	12.6500	13.3900	11.9300	13.3900	+9.754%	408	2,434	-77.595%
2026-05-18	13.9000	13.9000	12.2000	12.2000	-9.294%	19	2,434	-75.410%
2026-05-15	14.5500	14.6500	13.3800	13.4500	-11.687%	64	2,434	-77.695%
2026-05-14	15.5000	15.8500	15.0000	15.2300	-3.485%	107	2,109	-80.302%
2026-05-13	14.9800	15.9500	14.5700	15.7800	+16.029%	292	2,067	-80.989%
2026-05-12	13.0100	14.0500	13.0100	13.6000	+5.837%	69	2,067	-77.941%
2026-05-11	11.8000	13.0400	11.5500	12.8500	+22.967%	81	2,067	-76.654%
2026-05-08	10.8000	11.1000	10.4500	10.4500	-0.476%	861	2,027	-71.292%
2026-05-07	10.5100	11.6000	10.4700	10.5000	-14.911%	69	1,522	-71.429%
2026-05-06	11.5000	12.4500	11.1000	12.3400	+6.747%	167	1,517	-75.689%
2026-05-05	9.0100	12.0000	8.2400	11.5600	+70.000%	293	1,456	-74.048%
2026-05-04	6.5000	6.8800	6.5000	6.8000	-2.158%	17	1,175	-55.882%
2026-05-01	7.4500	7.4500	6.9500	6.9500	-20.843%	15	1,146	-56.835%
2026-04-30	8.4900	8.7900	8.4900	8.7800	+3.905%	11	1,146	-65.831%
2026-04-29	8.7700	8.8500	8.4500	8.4500	+2.424%	7	1,134	-64.497%
2026-04-28	7.8500	8.2500	7.8500	8.2500	+4.430%	12	1,130	-63.636%
2026-04-27	7.7500	7.9400	7.7500	7.9000	0.000%	4	1,118	-62.025%
2026-04-24	8.3500	8.4000	7.9000	7.9000	-0.629%	159	1,115	-62.025%
2026-04-23	8.2000	8.5000	7.7000	7.9500	+18.657%	31	961	-62.264%
2026-04-22	6.6000	6.7500	6.6000	6.7000	+2.290%	19	951	-55.224%
2026-04-21	6.2000	6.7000	6.2000	6.5500	+3.968%	4	930	-54.198%
2026-04-20	6.7500	7.0000	6.3000	6.3000	-10.000%	12	930	-52.381%
2026-04-17	7.1300	7.3700	6.8500	7.0000	-11.392%	14	918	-57.143%
2026-04-16	8.1000	8.2100	7.7500	7.9000	-2.107%	20	914	-62.025%
2026-04-15	9.5000	9.5000	8.0700	8.0700	-18.894%	37	901	-62.825%
2026-04-14	10.4000	10.4500	9.9500	9.9500	-11.161%	41	898	-69.849%
2026-04-13	12.7900	12.7900	11.2000	11.2000	-14.176%	12	876	-73.214%
2026-04-10	12.3500	13.2300	12.3500	13.0500	+11.064%	9	864	-77.011%
2026-04-09	11.5000	11.7500	11.1300	11.7500	+29.121%	29	859	-74.468%
2026-04-08	9.1000	9.1000	9.1000	9.1000	-16.360%	1	838	-67.033%
2026-04-06	10.6000	11.0000	10.6000	10.8800	-1.091%	7	837	-72.426%
2026-04-01	11.0000	11.0000	10.5500	11.0000	-13.725%	6	830	-72.727%
2026-03-31	13.1800	13.1800	12.5000	12.7500	-6.250%	7	827	-76.471%
2026-03-30	13.0000	13.6000	13.0000	13.6000	-0.366%	12	820	-77.941%
2026-03-27	13.6500	13.6500	13.6500	13.6500	+22.973%	1	809	-78.022%
2026-03-26	11.1000	11.1000	11.1000	11.1000	+0.909%	5	808	-72.973%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-6.383%	2	811	-72.727%
2026-03-24	11.7500	11.7600	11.7400	11.7500	+15.196%	73	813	-74.468%
2026-03-23	9.9000	10.4000	9.9000	10.2000	-14.286%	7	813	-70.588%
2026-03-20	10.9000	11.9000	10.9000	11.9000	+13.658%	32	812	-74.790%
2026-03-19	10.5300	10.5300	10.2500	10.4700	+9.176%	33	781	-71.347%
2026-03-18	9.2500	9.5900	9.2500	9.5900	+12.164%	18	780	-68.717%
2026-03-17	8.3500	8.5500	8.3500	8.5500	-10.000%	5	764	-64.912%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-13.242%	3	761	-68.421%
2026-03-13	10.9500	11.1500	10.9500	10.9500	+13.237%	9	758	-72.603%
2026-03-12	9.7300	9.7300	9.6700	9.6700	+3.533%	2	757	-68.976%
2026-03-11	9.4400	9.4400	9.1500	9.3400	+0.430%	15	757	-67.880%
2026-03-10	9.2000	9.3000	8.8000	9.3000	+3.219%	8	744	-67.742%
2026-03-09	9.0600	9.1500	8.8800	9.0100	+1.808%	22	737	-66.704%
2026-03-06	9.1000	9.1000	8.8500	8.8500	+7.533%	252	735	-66.102%
2026-03-05	8.3900	8.5000	8.2300	8.2300	-7.528%	6	485	-63.548%
2026-03-04	8.9000	8.9000	8.9000	8.9000	-21.586%	2	482	-66.292%
2026-03-02	11.3000	11.3500	11.3000	11.3500	+4.033%	3	484	-73.568%
2026-02-27	10.9500	10.9500	10.9100	10.9100	-0.818%	11	484	-72.502%
2026-02-25	11.0000	11.0000	11.0000	11.0000	-3.762%	2	472	-72.727%
2026-02-24	11.4300	11.4300	11.4300	11.4300	+11.404%	1	472	-73.753%
2026-02-19	10.2600	10.2600	10.2600	10.2600	-1.818%	1	471	-70.760%
2026-02-18	10.8500	10.8500	10.4500	10.4500	-23.611%	3	470	-71.292%
2026-02-13	14.6000	14.6000	13.6800	13.6800	-6.366%	72	503	-78.070%
2026-02-12	13.5000	15.4300	13.5000	14.6100	+18.108%	9	503	-79.466%
2026-02-11	10.7500	13.6500	10.6500	12.3700	+23.453%	115	501	-75.748%
2026-02-10	10.5600	10.5600	10.0200	10.0200	-15.085%	3	453	-70.060%
2026-02-09	12.8500	12.8500	11.8000	11.8000	-18.621%	19	452	-74.576%
2026-02-06	14.1500	14.5000	14.1500	14.5000	+0.346%	75	450	-79.310%
2026-02-05	13.8600	15.0500	13.8600	14.4500	+5.167%	156	445	-79.239%
2026-02-04	12.5300	13.7400	12.5300	13.7400	+17.940%	21	302	-78.166%
2026-02-03	9.7100	11.6900	9.7100	11.6500	+45.625%	10	303	-74.249%
2026-02-02	7.9500	8.0000	7.9500	8.0000	-1.235%	43	311	-62.500%
2026-01-30	6.7200	8.1000	6.7200	8.1000	+16.379%	19	277	-62.963%
2026-01-22	6.9600	6.9600	6.9600	6.9600	+96.056%	1	276	-56.897%
2026-01-13	3.5500	3.5500	3.5500	3.5500	-15.677%	1	275	-15.493%
2025-12-26	4.2100	4.2100	4.2100	4.2100	-2.771%	10	274	-28.741%
2025-12-23	4.3300	4.3300	4.3300	4.3300	+4.337%	1	264	-30.716%
2025-12-22	4.1500	4.1500	4.1500	4.1500	-20.952%	1	263	-27.711%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+6.061%	2	264	-42.857%
2025-12-15	4.9500	4.9500	4.9500	4.9500	-5.354%	1	266	-39.394%
2025-12-11	5.0000	5.3200	5.0000	5.2300	+1.751%	31	267	-42.639%
2025-12-05	5.1400	5.1400	5.1400	5.1400	-1.533%	3	255	-41.634%
2025-12-04	5.2200	5.2200	5.2200	5.2200	-7.117%	1	258	-42.529%
2025-12-02	5.6200	5.6200	5.6200	5.6200	-21.178%	1	257	-46.619%
2025-11-14	7.1300	7.1300	7.1300	7.1300	-5.186%	1	256	-57.924%
2025-11-13	6.7600	7.5200	6.7600	7.5200	+25.333%	3	256	-60.106%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-22.780%	1	254	-50.000%
2025-11-07	7.7700	7.7700	7.7700	7.7700	+21.978%	4	254	-61.390%
2025-11-06	6.3700	6.3700	6.3700	6.3700	+15.818%	1	250	-52.904%
2025-11-04	5.5000	5.5000	5.5000	5.5000	+2.804%	1	249	-45.455%
2025-11-03	5.3500	5.3500	5.3500	5.3500	+7.000%	3	246	-43.925%
2025-10-30	4.9500	5.0000	4.9500	5.0000	+19.048%	25	246	-40.000%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-14.807%	1	221	-28.571%
2025-10-28	4.9300	4.9300	4.9300	4.9300	-9.208%	1	222	-39.148%
2025-10-24	5.4500	5.5000	5.4300	5.4300	-31.266%	20	221	-44.751%
2025-09-30	7.9000	7.9000	7.9000	7.9000	+6.040%	1	221	-62.025%
2025-09-29	7.4500	7.4500	7.4500	7.4500	-12.353%	1	222	-59.732%
2025-09-26	8.5000	8.5000	8.5000	8.5000	+32.813%	1	223	-64.706%
2025-09-22	6.4000	6.4000	6.4000	6.4000	-4.048%	1	222	-53.125%
2025-09-18	6.6700	6.6700	6.6700	6.6700	-4.714%	10	221	-55.022%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-2.778%	1	220	-57.143%
2025-09-15	7.2000	7.2000	7.2000	7.2000	-5.263%	6	221	-58.333%
2025-09-12	7.6000	7.6000	7.6000	7.6000	-5.590%	1	224	-60.526%
2025-09-03	8.0500	8.0500	8.0500	8.0500	+2.548%	1	223	-62.733%
2025-08-15	7.8500	7.8500	7.8500	7.8500	+0.641%	1	222	-61.783%
2025-08-14	7.7000	7.8000	7.7000	7.8000	+14.706%	6	222	-61.538%
2025-08-13	6.8000	6.8000	6.8000	6.8000	-4.895%	5	223	-55.882%
2025-08-12	7.1500	7.1500	7.1500	7.1500	-4.667%	1	218	-58.042%
2025-08-06	7.5000	7.5000	7.5000	7.5000	-36.709%	1	218	-60.000%
2025-07-29	11.8500	11.8500	11.8500	11.8500	+7.434%	1	219	-74.684%
2025-07-28	11.0300	11.0300	11.0300	11.0300	-7.930%	10	219	-72.801%
2025-07-25	11.9800	11.9800	11.9800	11.9800	+2.393%	1	219	-74.958%
2025-07-21	11.7300	11.7400	11.7000	11.7000	-15.217%	10	218	-74.359%
2025-07-16	13.8000	13.8000	13.7500	13.8000	-8.911%	201	218	-78.261%
2025-07-08	15.1500	15.1500	15.1500	15.1500	-3.503%	2	27	-80.198%
2025-06-27	15.7000	15.7000	15.7000	15.7000	-0.254%	5	25	-80.892%
2025-06-24	15.7200	15.7400	15.7200	15.7400	-8.542%	2	25	-80.940%
2025-06-23	17.2100	17.2100	17.2100	17.2100	-7.324%	1	25	-82.568%
2025-06-20	18.6500	18.6500	18.5700	18.5700	+14.630%	4	26	-83.845%
2025-06-11	16.5600	16.5600	16.2000	16.2000	-3.284%	7	24	-81.481%
2025-06-10	16.7500	16.7500	16.7500	16.7500	-4.011%	1	18	-82.090%
2025-06-09	17.3500	17.4500	17.3500	17.4500	0.000%	18	18	-82.808%