Dark

SHOP20260918P105
SHOP Sep 18 2026 105.00 Put (SHOP260918P00105000)
option OPRA

EOD

Aug 4, 2026

4.28-22.883%(-1.27)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.9200	5.1200	4.2800	4.2800	-22.883%	136	1,860	0.000%
2026-08-03	5.0800	5.7700	5.0600	5.5500	+0.909%	24	1,896	-22.883%
2026-07-31	5.3200	6.2500	5.3200	5.5000	+25.571%	51	1,878	-22.182%
2026-07-30	4.2100	4.4300	4.2100	4.3800	+33.537%	5	1,858	-2.283%
2026-07-29	3.5400	3.5400	3.0200	3.2800	-2.090%	82	1,857	+30.488%
2026-07-28	4.2500	4.2500	3.1600	3.3500	-19.277%	38	1,815	+27.761%
2026-07-27	4.9500	4.9500	4.1500	4.1500	-43.767%	109	1,807	+3.133%
2026-07-24	7.9200	8.1500	7.3800	7.3800	-9.890%	16	1,877	-42.005%
2026-07-23	6.6900	8.5200	6.6900	8.1900	+28.976%	31	1,872	-47.741%
2026-07-22	6.6000	6.6000	6.3500	6.3500	+22.115%	21	1,871	-32.598%
2026-07-21	5.4900	5.4900	5.1500	5.2000	+8.333%	16	1,850	-17.692%
2026-07-20	4.3200	4.8500	4.1000	4.8000	-4.000%	30	1,856	-10.833%
2026-07-17	5.3200	5.3200	5.0000	5.0000	+6.383%	11	1,834	-14.400%
2026-07-16	5.1500	5.1500	4.7000	4.7000	-7.480%	21	1,827	-8.936%
2026-07-15	4.7900	5.0800	4.7900	5.0800	-2.682%	4	1,818	-15.748%
2026-07-14	5.3100	5.3100	5.0000	5.2200	+7.629%	4	1,818	-18.008%
2026-07-13	4.8500	4.8500	4.8500	4.8500	-11.818%	5	1,818	-11.753%
2026-07-10	4.6200	5.5000	4.3000	5.5000	-3.509%	17	1,819	-22.182%
2026-07-09	6.7200	6.7200	5.7000	5.7000	-17.630%	4	1,824	-24.912%
2026-07-08	7.2000	8.1500	6.9200	6.9200	+15.913%	12	1,824	-38.150%
2026-07-07	5.9100	6.3400	5.7500	5.9700	-8.855%	534	1,814	-28.308%
2026-07-06	7.5000	7.7500	6.5300	6.5500	-6.429%	13	1,371	-34.656%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+16.086%	11	1,363	-38.857%
2026-07-01	6.0300	6.0300	6.0300	6.0300	-31.941%	15	1,363	-29.022%
2026-06-30	8.8600	8.8600	8.8600	8.8600	+2.428%	1	1,348	-51.693%
2026-06-29	7.4600	8.6500	7.4600	8.6500	+4.848%	23	1,347	-50.520%
2026-06-26	8.5000	8.5000	8.2500	8.2500	-7.615%	65	1,335	-48.121%
2026-06-25	9.0000	9.0000	8.6500	8.9300	-4.492%	4	1,340	-52.072%
2026-06-24	10.0500	10.0500	9.3500	9.3500	-10.355%	7	1,343	-54.225%
2026-06-23	11.1000	11.1000	10.4300	10.4300	-6.457%	9	1,349	-58.965%
2026-06-22	11.0800	11.1500	11.0800	11.1500	+1.364%	7	1,348	-61.614%
2026-06-18	11.5000	11.5000	11.0000	11.0000	0.000%	32	1,314	-61.091%
2026-06-17	9.5700	11.0000	9.5700	11.0000	+20.219%	8	1,314	-61.091%
2026-06-16	9.3700	9.5000	9.1500	9.1500	-5.670%	32	1,314	-53.224%
2026-06-15	10.5200	10.5200	9.7000	9.7000	-19.502%	9	1,291	-55.876%
2026-06-12	12.0500	12.0500	12.0500	12.0500	+0.837%	1	1,291	-64.481%
2026-06-10	12.5000	12.5000	11.9500	11.9500	+1.962%	3	1,291	-64.184%
2026-06-09	11.7200	11.7200	11.7200	11.7200	+2.358%	5	1,289	-63.481%
2026-06-08	11.4500	11.4500	11.4500	11.4500	-8.032%	1	1,294	-62.620%
2026-06-05	11.6000	12.4500	11.6000	12.4500	+23.267%	23	1,294	-65.622%
2026-06-04	10.1500	10.1500	10.1000	10.1000	-6.912%	2	1,280	-57.624%
2026-06-03	10.8500	10.8500	10.8500	10.8500	+6.897%	10	1,280	-60.553%
2026-06-02	9.4500	10.5000	9.4500	10.1500	+21.557%	145	1,280	-57.833%
2026-06-01	8.8600	9.1000	8.3500	8.3500	-11.076%	24	1,359	-48.743%
2026-05-29	10.0100	10.0100	9.3900	9.3900	-7.305%	12	1,371	-54.420%
2026-05-28	11.7200	11.7200	10.1000	10.1300	-20.859%	41	1,370	-57.749%
2026-05-27	12.6000	12.8000	12.6000	12.8000	-9.859%	5	1,376	-66.563%
2026-05-26	14.2000	14.2000	14.2000	14.2000	+1.429%	400	1,372	-69.859%
2026-05-21	14.0000	14.0000	13.9500	14.0000	-2.098%	10	972	-69.429%
2026-05-20	16.5400	16.5400	14.3000	14.3000	-8.039%	15	972	-70.070%
2026-05-19	15.5000	15.5500	14.8300	15.5500	+1.303%	23	959	-72.476%
2026-05-18	16.1300	16.1300	15.3500	15.3500	-8.902%	6	959	-72.117%
2026-05-15	17.6600	17.6600	16.5400	16.8500	-5.337%	10	959	-74.599%
2026-05-14	18.7600	18.8000	17.8000	17.8000	+0.338%	7	944	-75.955%
2026-05-13	17.6900	17.9700	17.5900	17.7400	+4.047%	7	946	-75.874%
2026-05-12	16.0100	17.0500	15.4100	17.0500	+9.365%	31	946	-74.897%
2026-05-11	14.2500	15.5900	14.2000	15.5900	+19.372%	105	946	-72.547%
2026-05-08	13.5300	13.5500	13.0600	13.0600	-3.259%	19	830	-67.228%
2026-05-07	13.8500	13.9000	12.8500	13.5000	-8.660%	41	828	-68.296%
2026-05-06	13.9500	14.7800	13.6500	14.7800	+5.196%	48	829	-71.042%
2026-05-05	10.3000	14.2500	10.2000	14.0500	+65.294%	89	795	-69.537%
2026-05-04	8.9000	8.9000	8.3500	8.5000	+1.190%	6	724	-49.647%
2026-05-01	8.9500	8.9500	8.4000	8.4000	-20.755%	110	625	-49.048%
2026-04-29	10.7500	10.7500	10.3500	10.6000	+6.000%	4	625	-59.623%
2026-04-28	9.7000	10.1000	9.7000	10.0000	+4.712%	4	621	-57.200%
2026-04-27	9.6600	9.6600	9.5500	9.5500	-1.036%	2	618	-55.183%
2026-04-24	10.2000	10.4000	9.6500	9.6500	-4.926%	127	618	-55.648%
2026-04-23	10.2000	10.2000	9.4500	10.1500	+20.261%	14	496	-57.833%
2026-04-21	7.6700	8.4400	7.3500	8.4400	+8.205%	8	488	-49.289%
2026-04-20	8.5000	8.5000	7.8000	7.8000	-7.692%	11	484	-45.128%
2026-04-17	8.8000	8.8000	8.3200	8.4500	-14.213%	16	478	-49.349%
2026-04-16	9.8000	9.8500	9.4000	9.8500	-1.500%	26	474	-56.548%
2026-04-15	10.9000	11.0000	9.8500	10.0000	-21.260%	70	466	-57.200%
2026-04-14	12.3700	12.7000	11.9000	12.7000	-5.926%	15	419	-66.299%
2026-04-13	14.3800	14.3800	13.4500	13.5000	-10.891%	12	409	-68.296%
2026-04-10	14.3300	15.1500	14.3300	15.1500	+8.993%	6	416	-71.749%
2026-04-09	13.3000	13.9000	13.3000	13.9000	+28.111%	18	414	-69.209%
2026-04-08	10.7000	11.2000	10.7000	10.8500	-19.689%	6	402	-60.553%
2026-04-07	14.0000	14.1000	13.5100	13.5100	+4.729%	11	400	-68.320%
2026-04-06	12.9500	12.9500	12.9000	12.9000	+0.233%	3	396	-66.822%
2026-04-01	12.8700	12.8700	12.8700	12.8700	-13.913%	1	395	-66.744%
2026-03-31	14.7500	14.9500	14.6000	14.9500	-5.975%	5	394	-71.371%
2026-03-27	15.5500	16.0000	15.5500	15.9000	+20.000%	12	387	-73.082%
2026-03-26	13.2500	13.2500	13.2500	13.2500	-0.600%	3	382	-67.698%
2026-03-25	13.0000	13.3300	13.0000	13.3300	-4.239%	12	379	-67.892%
2026-03-20	13.9200	13.9200	13.9200	13.9200	+12.168%	4	377	-69.253%
2026-03-19	12.3400	12.4100	12.3400	12.4100	+10.018%	2	373	-65.512%
2026-03-18	11.1000	11.3500	11.1000	11.2800	+12.239%	5	373	-62.057%
2026-03-17	10.1500	10.4000	10.0500	10.0500	-11.454%	21	373	-57.413%
2026-03-16	11.3500	11.3500	11.3500	11.3500	-12.016%	4	373	-62.291%
2026-03-13	11.5000	12.9000	11.5000	12.9000	+11.592%	16	375	-66.822%
2026-03-12	11.0000	11.5600	11.0000	11.5600	+5.091%	14	368	-62.976%
2026-03-11	11.5000	11.5000	10.9000	11.0000	+2.136%	6	368	-61.091%
2026-03-10	10.9500	10.9500	10.7300	10.7700	+0.093%	3	368	-60.260%
2026-03-09	10.6400	10.8100	10.6300	10.7600	+9.017%	12	368	-60.223%
2026-03-05	9.8500	10.0100	9.8100	9.8700	-5.550%	4	368	-56.636%
2026-03-04	10.9500	10.9500	10.4500	10.4500	-19.615%	4	366	-59.043%
2026-03-03	13.8500	13.8500	13.0000	13.0000	-4.412%	17	368	-67.077%
2026-03-02	13.4100	13.6000	13.4100	13.6000	+2.179%	3	368	-68.529%
2026-02-27	13.0000	13.3100	12.8000	13.3100	+19.372%	28	369	-67.844%
2026-02-26	11.8800	11.8800	11.1500	11.1500	-16.039%	16	358	-61.614%
2026-02-25	13.2900	13.2900	13.2800	13.2800	+20.727%	2	344	-67.771%
2026-02-20	11.0500	11.1500	10.9000	11.0000	-26.667%	5	344	-61.091%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-1.768%	1	343	-71.467%
2026-02-17	15.7700	15.7700	15.2700	15.2700	-3.841%	8	343	-71.971%
2026-02-13	16.3600	16.3600	15.8800	15.8800	-3.758%	2	343	-73.048%
2026-02-12	16.5000	16.5000	16.5000	16.5000	+32.424%	1	343	-74.061%
2026-02-10	12.4600	12.4600	12.4600	12.4600	-24.255%	1	342	-65.650%
2026-02-06	16.4500	16.4500	16.4500	16.4500	-5.731%	1	342	-73.982%
2026-02-05	17.4000	17.4500	17.4000	17.4500	+7.451%	2	341	-75.473%
2026-02-04	15.1700	16.4500	15.1700	16.2400	+20.207%	5	340	-73.645%
2026-02-03	12.4500	13.5100	12.1000	13.5100	+38.849%	108	339	-68.320%
2026-01-30	8.8000	9.7300	8.8000	9.7300	+13.801%	55	339	-56.012%
2026-01-27	8.5000	8.5500	8.5000	8.5500	+4.268%	20	314	-49.942%
2026-01-26	8.2000	8.2000	8.2000	8.2000	+1.235%	1	294	-47.805%
2026-01-22	8.0500	8.1000	8.0500	8.1000	-2.994%	22	293	-47.160%
2026-01-21	8.3500	8.3500	8.3000	8.3500	+37.562%	33	278	-48.743%
2026-01-20	6.0700	6.0700	6.0700	6.0700	+6.491%	1	245	-29.489%
2026-01-14	5.6700	5.8000	5.6700	5.7000	+15.619%	3	246	-24.912%
2026-01-12	4.9300	4.9300	4.9300	4.9300	-5.192%	1	244	-13.185%
2026-01-05	5.1000	5.2000	5.1000	5.2000	-9.565%	2	244	-17.692%
2026-01-02	5.7500	5.7500	5.7500	5.7500	-6.504%	1	244	-25.565%
2025-12-11	6.3200	6.3200	6.1400	6.1500	-2.381%	10	243	-30.407%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+2.107%	1	238	-32.063%
2025-12-04	6.1700	6.1700	6.1700	6.1700	-24.480%	1	237	-30.632%
2025-11-20	8.1700	8.1700	8.1700	8.1700	-3.882%	5	238	-47.613%
2025-11-07	9.1000	9.1000	8.5000	8.5000	+27.820%	206	243	-49.647%
2025-11-05	6.6500	6.6500	6.6500	6.6500	+14.655%	1	296	-35.639%
2025-10-30	5.8000	5.8000	5.8000	5.8000	-6.452%	1	295	-26.207%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-2.054%	1	296	-30.968%
2025-10-24	6.4000	6.4000	6.3000	6.3300	-16.159%	14	296	-32.385%
2025-10-21	7.5500	7.5500	7.5000	7.5500	+5.447%	33	295	-43.311%
2025-10-09	7.2500	7.3000	7.1600	7.1600	+0.845%	12	295	-40.223%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-19.042%	1	291	-39.718%
2025-10-01	8.8100	8.8100	8.7700	8.7700	-2.011%	10	291	-51.197%
2025-09-29	9.5000	9.5000	8.9500	8.9500	+8.485%	11	288	-52.179%
2025-09-23	8.0000	8.2500	8.0000	8.2500	-4.624%	4	280	-48.121%
2025-09-11	8.7000	8.7000	8.6500	8.6500	-2.809%	35	284	-50.520%
2025-09-10	8.9000	8.9000	8.9000	8.9000	-10.101%	4	250	-51.910%
2025-09-02	9.9000	9.9000	9.9000	9.9000	+8.791%	1	250	-56.768%
2025-08-28	9.1000	9.1000	9.1000	9.1000	-2.882%	1	249	-52.967%
2025-08-18	9.6000	9.6000	9.3600	9.3700	-1.987%	6	249	-54.322%
2025-08-15	9.1500	9.5600	9.1500	9.5600	+3.913%	190	244	-55.230%
2025-08-14	9.2000	9.2000	9.2000	9.2000	+9.524%	11	88	-53.478%
2025-08-11	8.3300	8.5600	8.3300	8.4000	+1.818%	7	77	-49.048%
2025-08-06	8.2500	8.2500	8.2500	8.2500	-41.071%	1	77	-48.121%
2025-07-29	13.9900	14.0000	13.9900	14.0000	-10.828%	2	77	-69.429%
2025-07-16	15.7000	15.7500	15.7000	15.7000	0.000%	76	76	-72.739%