Dark

SHOP20260918P110
SHOP Sep 18 2026 110.00 Put (SHOP260918P00110000)
option OPRA

EOD

Aug 4, 2026

5.95-22.927%(-1.77)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.7500	6.7500	5.8500	5.9500	-22.927%	295	3,461	0.000%
2026-08-03	6.7800	7.7200	6.7800	7.7200	+5.753%	36	3,455	-22.927%
2026-07-31	6.4300	8.3100	6.4300	7.3000	+25.000%	125	3,435	-18.493%
2026-07-30	5.3200	5.9500	5.3200	5.8400	+35.814%	8	3,392	+1.884%
2026-07-29	4.8000	4.8000	3.9500	4.3000	-6.522%	29	3,388	+38.372%
2026-07-28	5.5500	5.5500	4.2300	4.6000	-19.861%	46	3,382	+29.348%
2026-07-27	6.2000	6.2700	5.7400	5.7400	-39.642%	96	3,398	+3.659%
2026-07-24	10.5000	10.7300	9.4900	9.5100	-8.116%	42	3,443	-37.434%
2026-07-23	9.3000	10.7000	9.3000	10.3500	+24.250%	29	3,420	-42.512%
2026-07-22	8.2000	8.6000	8.1500	8.3300	+20.202%	41	3,407	-28.571%
2026-07-21	7.4500	7.4500	6.8000	6.9300	+16.471%	7	3,400	-14.141%
2026-07-20	6.5200	6.5200	5.6100	5.9500	-12.500%	64	3,395	0.000%
2026-07-17	7.0500	7.4500	6.6000	6.8000	+6.250%	21	3,386	-12.500%
2026-07-16	6.8700	6.8700	5.8900	6.4000	+4.235%	8	3,382	-7.031%
2026-07-15	6.8500	7.1500	6.0000	6.1400	-5.538%	7	3,384	-3.094%
2026-07-14	7.6000	7.6000	6.5000	6.5000	-8.062%	56	3,379	-8.462%
2026-07-13	7.3500	7.3500	6.2600	7.0700	+0.569%	35	3,373	-15.842%
2026-07-10	6.2500	7.2000	6.2500	7.0300	-28.990%	23	3,369	-15.363%
2026-07-08	9.5500	9.9000	9.5500	9.9000	+32.000%	2	3,363	-39.899%
2026-07-07	7.5000	7.5000	7.5000	7.5000	-11.765%	1	3,361	-20.667%
2026-07-06	9.9700	9.9700	8.5000	8.5000	-4.494%	4	3,362	-30.000%
2026-07-02	9.1300	9.1300	8.9000	8.9000	+8.935%	9	3,365	-33.146%
2026-07-01	9.5100	9.5100	8.0000	8.1700	-25.996%	9	3,365	-27.173%
2026-06-30	11.0400	11.0400	11.0400	11.0400	+2.507%	1	3,372	-46.105%
2026-06-29	9.4500	10.7700	9.4500	10.7700	+4.767%	11	3,371	-44.754%
2026-06-26	10.7000	10.7000	9.9900	10.2800	-9.745%	63	3,362	-42.121%
2026-06-25	11.3900	11.3900	11.3900	11.3900	-5.083%	1	3,421	-47.761%
2026-06-24	12.3000	12.6500	11.9000	12.0000	-13.357%	18	3,421	-50.417%
2026-06-23	13.8500	13.8500	13.8500	13.8500	-2.396%	3	3,421	-57.040%
2026-06-22	13.0300	14.2000	13.0300	14.1900	+3.200%	37	3,421	-58.069%
2026-06-18	14.0200	14.0200	13.3500	13.7500	+14.583%	36	3,407	-56.727%
2026-06-17	12.0000	12.0000	12.0000	12.0000	+3.896%	5	3,407	-50.417%
2026-06-16	12.2000	12.5000	11.5500	11.5500	-5.328%	5	3,407	-48.485%
2026-06-15	13.2900	13.2900	11.6500	12.2000	-17.288%	1,452	2,072	-51.230%
2026-06-12	14.7500	14.7500	14.7500	14.7500	-3.405%	5	2,072	-59.661%
2026-06-11	15.2700	15.2700	15.2700	15.2700	+2.483%	1	2,072	-61.035%
2026-06-10	14.9000	14.9000	14.9000	14.9000	+6.050%	2	2,073	-60.067%
2026-06-08	13.4700	14.0500	13.1000	14.0500	-5.387%	30	2,073	-57.651%
2026-06-05	14.2800	14.8500	14.2800	14.8500	+21.224%	9	2,073	-59.933%
2026-06-04	12.1000	12.7500	12.1000	12.2500	-10.256%	134	2,072	-51.429%
2026-06-03	13.2500	13.7700	13.2000	13.6500	+10.526%	23	2,060	-56.410%
2026-06-02	11.0500	12.7500	11.0500	12.3500	+20.960%	97	2,043	-51.822%
2026-06-01	11.0000	11.0000	10.2100	10.2100	-11.602%	18	2,039	-41.724%
2026-05-29	12.1500	12.3900	11.3500	11.5500	-7.229%	71	2,034	-48.485%
2026-05-28	14.2300	14.4000	12.4300	12.4500	-19.677%	14	2,013	-52.209%
2026-05-27	15.2500	15.5000	15.2500	15.5000	-8.392%	20	2,006	-61.613%
2026-05-26	16.6900	16.9200	16.6900	16.9200	+2.174%	2	2,001	-64.835%
2026-05-21	17.1500	17.1500	16.4000	16.5600	-5.641%	11	1,999	-64.070%
2026-05-20	17.5500	17.5500	17.5500	17.5500	-3.306%	23	1,999	-66.097%
2026-05-18	18.2300	18.2300	18.1500	18.1500	-6.923%	2	1,974	-67.218%
2026-05-15	20.7800	20.7800	19.2500	19.5000	-8.879%	5	1,974	-69.487%
2026-05-14	22.2500	22.2500	21.4000	21.4000	-3.604%	8	1,973	-72.196%
2026-05-13	20.6000	22.2500	20.6000	22.2000	+13.265%	84	1,938	-73.198%
2026-05-12	19.2500	20.0200	19.2500	19.6000	+5.660%	22	1,938	-69.643%
2026-05-11	16.8700	18.5500	16.8700	18.5500	+20.455%	7	1,938	-67.925%
2026-05-08	15.3500	15.9400	15.3500	15.4000	+0.984%	32	1,912	-61.364%
2026-05-07	15.5000	16.5000	15.2500	15.2500	-12.053%	17	1,909	-60.984%
2026-05-06	16.2900	17.3400	16.1600	17.3400	+5.667%	130	1,916	-65.686%
2026-05-05	13.0000	16.6000	12.3500	16.4100	+56.435%	245	1,790	-63.742%
2026-05-04	9.8000	10.6000	9.8000	10.4900	+2.843%	634	1,692	-43.279%
2026-05-01	10.7400	10.9000	10.2000	10.2000	-13.191%	3	1,075	-41.667%
2026-04-28	11.6500	11.8500	11.6500	11.7500	+0.342%	3	1,075	-49.362%
2026-04-27	11.2800	11.7100	11.2800	11.7100	+0.515%	5	1,072	-49.189%
2026-04-24	12.4000	12.4500	11.6500	11.6500	-1.020%	115	1,072	-48.927%
2026-04-23	11.1000	12.2500	11.1000	11.7700	+18.291%	53	1,018	-49.448%
2026-04-22	9.9500	10.1000	9.9500	9.9500	+3.646%	6	991	-40.201%
2026-04-21	9.1800	9.6000	9.1000	9.6000	+2.236%	9	982	-38.021%
2026-04-20	10.2000	10.3500	9.3900	9.3900	-8.835%	23	982	-36.635%
2026-04-17	10.3000	10.3500	10.1000	10.3000	-10.044%	5	961	-42.233%
2026-04-16	11.7500	11.7500	11.2200	11.4500	-3.376%	8	957	-48.035%
2026-04-15	12.9500	13.0500	11.8500	11.8500	-16.254%	47	956	-49.789%
2026-04-14	14.6500	14.6500	14.1000	14.1500	-20.011%	17	925	-57.951%
2026-04-10	17.1500	17.9500	16.7100	17.6900	+7.538%	31	917	-66.365%
2026-04-09	15.9500	16.4500	15.7500	16.4500	+19.636%	14	908	-63.830%
2026-04-08	12.8500	13.7500	12.6500	13.7500	-8.333%	21	901	-56.727%
2026-04-06	15.2500	15.2600	15.0000	15.0000	-4.459%	11	893	-60.333%
2026-04-02	17.3500	17.3500	15.4700	15.7000	+2.951%	52	885	-62.102%
2026-04-01	15.0000	15.5000	14.9500	15.2500	-1.613%	6	885	-60.984%
2026-03-31	15.8500	16.1500	15.5000	15.5000	-16.442%	3	886	-61.613%
2026-03-30	18.0500	18.5500	17.1000	18.5500	+0.542%	292	888	-67.925%
2026-03-27	17.0000	18.5700	17.0000	18.4500	+17.816%	46	612	-67.751%
2026-03-26	15.6600	15.6600	15.6600	15.6600	-2.733%	1	605	-62.005%
2026-03-24	16.3100	16.3100	16.0700	16.1000	+13.380%	73	605	-63.043%
2026-03-23	14.2000	14.2000	14.2000	14.2000	-2.136%	1	641	-58.099%
2026-03-19	14.6500	14.6500	14.3900	14.5100	+5.912%	13	640	-58.994%
2026-03-18	13.2600	13.7000	13.2600	13.7000	+12.757%	2	640	-56.569%
2026-03-17	12.3000	12.3000	12.1500	12.1500	-9.933%	11	640	-51.029%
2026-03-16	13.4900	13.4900	13.4900	13.4900	-9.766%	1	640	-55.893%
2026-03-13	13.4500	14.9500	13.4500	14.9500	+11.070%	15	640	-60.201%
2026-03-12	13.3500	13.5300	13.2500	13.4600	+5.569%	10	639	-55.795%
2026-03-11	12.9500	12.9500	12.7500	12.7500	+1.110%	18	639	-53.333%
2026-03-10	13.0000	13.0000	12.6100	12.6100	+0.558%	9	627	-52.815%
2026-03-09	12.5500	12.5500	12.5400	12.5400	+7.732%	2	627	-52.552%
2026-03-05	11.7000	11.7000	11.6400	11.6400	-5.749%	3	627	-48.883%
2026-03-04	12.8300	12.8300	12.2700	12.3500	-22.082%	4	626	-51.822%
2026-03-03	16.2500	16.2500	15.8500	15.8500	-0.314%	10	629	-62.461%
2026-03-02	15.4500	15.9000	15.4200	15.9000	+3.046%	3	621	-62.579%
2026-02-27	15.0300	15.5800	15.0300	15.4300	+13.123%	3	621	-61.439%
2026-02-26	13.9400	13.9400	13.6400	13.6400	-11.601%	2	621	-56.378%
2026-02-25	15.5200	15.5200	15.4300	15.4300	+1.915%	2	621	-61.439%
2026-02-23	15.1400	15.1400	15.1400	15.1400	+16.641%	1	621	-60.700%
2026-02-20	12.9800	12.9800	12.9800	12.9800	-5.600%	1	621	-54.160%
2026-02-19	13.7500	13.7500	13.7500	13.7500	-5.822%	2	620	-56.727%
2026-02-18	14.6500	14.6500	14.6000	14.6000	-18.979%	51	618	-59.247%
2026-02-17	18.0200	18.0200	18.0200	18.0200	-8.481%	1	571	-66.981%
2026-02-12	18.0100	19.6900	18.0100	19.6900	+14.677%	2	571	-69.782%
2026-02-11	13.5000	18.1000	13.5000	17.1700	+28.711%	6	570	-65.347%
2026-02-10	14.3500	15.3900	13.3400	13.3400	-31.765%	7	569	-55.397%
2026-02-06	19.6000	19.6000	19.5500	19.5500	+6.831%	2	574	-69.565%
2026-02-05	18.3000	18.9500	18.3000	18.3000	+1.217%	4	573	-67.486%
2026-02-04	17.8400	19.0700	17.6000	18.0800	+13.071%	33	577	-67.091%
2026-02-03	12.8400	16.2000	12.8400	15.9900	+41.881%	110	574	-62.789%
2026-02-02	11.2700	11.2700	11.2700	11.2700	-2.593%	5	520	-47.205%
2026-01-30	9.6900	11.5700	9.6900	11.5700	+18.667%	43	515	-48.574%
2026-01-22	9.7500	9.7500	9.7500	9.7500	+46.617%	2	508	-38.974%
2026-01-14	6.6500	6.6500	6.6500	6.6500	+22.018%	25	509	-10.526%
2026-01-13	5.5000	5.5000	5.4500	5.4500	-4.887%	9	484	+9.174%
2026-01-12	5.7300	5.7300	5.7300	5.7300	-21.828%	1	481	+3.839%
2025-12-11	7.2700	7.3300	7.1800	7.3300	-36.810%	50	480	-18.827%
2025-11-17	11.5500	11.6000	11.5000	11.6000	+12.621%	22	461	-48.707%
2025-11-13	10.1000	10.3000	10.0500	10.3000	+19.351%	178	439	-42.233%
2025-10-10	8.6300	8.6300	8.6300	8.6300	-16.051%	2	288	-31.054%
2025-09-29	10.2800	10.2800	10.2800	10.2800	+16.158%	2	288	-42.121%
2025-09-22	8.8500	8.8500	8.8500	8.8500	-11.055%	1	288	-32.768%
2025-09-11	9.9500	9.9500	9.9500	9.9500	-4.327%	18	287	-40.201%
2025-09-10	10.4400	10.4400	10.4000	10.4000	-8.370%	15	270	-42.788%
2025-08-27	11.3500	11.3500	11.3500	11.3500	+1.430%	1	265	-47.577%
2025-08-25	11.1900	11.1900	11.1900	11.1900	-1.842%	3	264	-46.828%
2025-08-19	11.4000	11.4000	11.4000	11.4000	-28.482%	1	263	-47.807%
2025-07-31	15.9400	15.9400	15.9400	15.9400	+3.844%	250	12	-62.673%
2025-07-28	15.3500	15.3500	15.3500	15.3500	-23.250%	1	12	-61.238%
2025-07-11	19.3300	20.0000	19.3300	20.0000	+3.681%	5	12	-70.250%
2025-07-10	19.2800	19.2900	19.2800	19.2900	-4.835%	2	9	-69.155%
2025-07-08	20.2700	20.2700	20.2700	20.2700	-8.073%	2	7	-70.646%
2025-06-12	22.0000	22.0500	22.0000	22.0500	-3.077%	4	6	-73.016%
2025-06-09	21.6000	23.0000	21.6000	22.7500	0.000%	8	6	-73.846%