Dark

SHOP20260918P115
SHOP Sep 18 2026 115.00 Put (SHOP260918P00115000)
option OPRA

EOD

Aug 4, 2026

7.82-22.574%(-2.28)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.6500	8.6500	7.8200	7.8200	-22.574%	22	1,260	0.000%
2026-08-03	9.3500	10.1500	9.3500	10.1000	+5.538%	17	1,262	-22.574%
2026-07-31	8.6500	10.7000	8.6500	9.5700	+18.148%	148	1,266	-18.286%
2026-07-30	7.2700	8.1000	7.2700	8.1000	+43.363%	29	1,278	-3.457%
2026-07-29	6.2100	6.2200	5.5500	5.6500	-8.576%	14	1,259	+38.407%
2026-07-28	7.4500	7.4500	5.5500	6.1800	-23.230%	44	1,277	+26.537%
2026-07-27	9.4500	9.4500	7.8600	8.0500	-34.659%	113	1,283	-2.857%
2026-07-24	13.3000	13.3000	11.9700	12.3200	-7.299%	31	1,311	-36.526%
2026-07-23	11.6100	13.7800	11.6100	13.2900	+25.377%	21	1,295	-41.159%
2026-07-22	9.3500	10.6000	9.3500	10.6000	+19.101%	3	1,287	-26.226%
2026-07-21	9.6600	9.6600	8.8500	8.9000	+16.340%	54	1,287	-12.135%
2026-07-20	8.4100	8.4100	7.6500	7.6500	-13.559%	3	1,337	+2.222%
2026-07-17	9.4500	9.4500	8.8500	8.8500	+6.242%	111	1,335	-11.638%
2026-07-16	7.9500	8.3300	7.9500	8.3300	-6.927%	3	1,241	-6.122%
2026-07-15	7.9200	9.1000	7.9200	8.9500	+6.548%	20	1,240	-12.626%
2026-07-14	8.3500	8.6500	8.3500	8.4000	0.000%	68	1,237	-6.905%
2026-07-13	9.0000	9.0500	8.2800	8.4000	-8.197%	12	1,253	-6.905%
2026-07-10	8.1000	9.1500	7.8700	9.1500	-6.633%	22	1,250	-14.536%
2026-07-07	9.8000	9.8000	9.8000	9.8000	-6.399%	5	1,248	-20.204%
2026-07-06	12.4500	12.4500	10.4700	10.4700	-6.099%	204	1,248	-25.310%
2026-07-02	11.1500	11.1500	11.1500	11.1500	+10.287%	3	1,155	-29.865%
2026-07-01	10.1100	10.1100	10.1100	10.1100	-15.042%	1	1,155	-22.651%
2026-06-29	12.0000	12.0000	11.9000	11.9000	-8.320%	9	1,155	-34.286%
2026-06-26	13.2200	13.2200	12.4000	12.9800	-5.117%	14	1,158	-39.753%
2026-06-25	13.6800	13.6800	13.6800	13.6800	-7.254%	1	1,156	-42.836%
2026-06-24	15.0000	15.3000	14.4000	14.7500	-10.606%	18	1,156	-46.983%
2026-06-18	16.3300	16.5000	16.3300	16.5000	+11.486%	2	1,163	-52.606%
2026-06-17	14.7000	14.8000	14.6900	14.8000	+3.136%	20	1,163	-47.162%
2026-06-16	14.3500	14.3500	14.3500	14.3500	-4.333%	1	1,163	-45.505%
2026-06-15	15.2000	15.2000	15.0000	15.0000	-14.286%	3	1,160	-47.867%
2026-06-10	17.5000	17.5000	17.5000	17.5000	+2.459%	10	1,160	-55.314%
2026-06-09	16.9700	18.2400	16.9700	17.0800	+0.059%	17	1,160	-54.215%
2026-06-05	17.0700	17.0700	17.0700	17.0700	+14.795%	1	1,164	-54.189%
2026-06-04	15.0500	15.0500	14.4000	14.8700	-9.052%	25	1,165	-47.411%
2026-06-03	15.6800	16.3500	15.6800	16.3500	+7.921%	9	1,141	-52.171%
2026-06-02	13.5100	15.1500	13.5100	15.1500	+19.104%	27	1,134	-48.383%
2026-06-01	13.1600	13.5400	12.7000	12.7200	-8.159%	13	1,122	-38.522%
2026-05-29	14.8900	14.9800	13.8000	13.8500	-7.667%	86	1,133	-43.538%
2026-05-28	17.7500	17.7500	15.0000	15.0000	-21.053%	2	1,092	-47.867%
2026-05-22	19.0000	19.0000	19.0000	19.0000	-8.434%	1	1,094	-58.842%
2026-05-21	20.5500	20.7500	20.5500	20.7500	-5.251%	5	1,094	-62.313%
2026-05-19	21.0700	21.9000	21.0700	21.9000	+1.155%	2	1,094	-64.292%
2026-05-18	22.6900	22.6900	21.6500	21.6500	-4.331%	9	1,092	-63.880%
2026-05-15	23.8500	23.8500	22.6300	22.6300	-10.305%	16	1,092	-65.444%
2026-05-14	25.9000	25.9600	24.9000	25.2300	-1.752%	4	1,073	-69.005%
2026-05-13	24.4200	25.6800	24.4200	25.6800	+13.228%	6	1,066	-69.548%
2026-05-12	22.2800	22.6800	22.2700	22.6800	+6.479%	14	1,066	-65.520%
2026-05-11	19.4500	21.3000	19.4500	21.3000	+15.761%	55	1,066	-63.286%
2026-05-08	18.9300	18.9300	18.4000	18.4000	-0.969%	6	1,019	-57.500%
2026-05-07	19.2000	19.8000	18.5800	18.5800	-7.100%	23	1,015	-57.912%
2026-05-06	18.8300	20.1500	18.8300	20.0000	+5.541%	19	1,008	-60.900%
2026-05-05	15.4700	19.7800	15.0500	18.9500	+54.065%	93	996	-58.734%
2026-05-04	12.3500	12.3700	11.8500	12.3000	+0.820%	4	943	-36.423%
2026-05-01	12.8100	12.9000	12.2000	12.2000	-17.344%	10	937	-35.902%
2026-04-29	15.1100	15.1100	14.7600	14.7600	+8.769%	11	937	-47.019%
2026-04-27	13.5700	13.5700	13.5700	13.5700	-6.414%	2	927	-42.373%
2026-04-24	14.8000	14.8000	14.4500	14.5000	+1.897%	10	925	-46.069%
2026-04-23	14.0000	14.2300	13.4000	14.2300	+20.084%	41	915	-45.046%
2026-04-21	11.8000	12.0200	11.8000	11.8500	+4.405%	14	872	-34.008%
2026-04-20	12.3500	12.3500	11.3000	11.3500	-6.584%	17	872	-31.101%
2026-04-17	12.4500	12.4500	12.0000	12.1500	-9.665%	7	858	-35.638%
2026-04-16	13.4500	13.4500	13.4500	13.4500	-7.241%	6	853	-41.859%
2026-04-15	15.0500	15.0500	14.5000	14.5000	-15.155%	10	847	-46.069%
2026-04-14	17.2300	17.2300	16.4700	17.0900	-13.468%	138	841	-54.242%
2026-04-10	20.4100	20.4100	19.7500	19.7500	+3.241%	4	738	-60.405%
2026-04-09	18.2300	19.1300	18.2300	19.1300	+18.086%	17	735	-59.122%
2026-04-08	14.9000	16.2000	14.5500	16.2000	-13.600%	23	719	-51.728%
2026-04-07	18.9000	18.9500	18.0000	18.7500	+6.232%	5	702	-58.293%
2026-04-06	17.7100	17.7100	17.6500	17.6500	+1.554%	7	704	-55.694%
2026-04-01	17.3800	17.3800	17.3800	17.3800	-3.283%	1	699	-55.006%
2026-03-31	19.1500	19.1800	17.9700	17.9700	-15.435%	6	698	-56.483%
2026-03-30	20.7500	21.2500	19.6500	21.2500	+2.410%	224	697	-63.200%
2026-03-27	20.7500	20.7500	20.7500	20.7500	+9.499%	1	480	-62.313%
2026-03-26	18.7700	18.9500	18.7700	18.9500	+13.609%	5	479	-58.734%
2026-03-23	16.6800	16.6800	16.6800	16.6800	-10.129%	1	479	-53.118%
2026-03-20	17.8000	18.5600	17.8000	18.5600	+11.338%	2	478	-57.866%
2026-03-19	16.5300	16.6700	16.5300	16.6700	+5.841%	3	477	-53.089%
2026-03-18	15.3600	15.7500	15.3600	15.7500	+12.500%	2	475	-50.349%
2026-03-17	14.1500	14.1500	13.9500	14.0000	-10.083%	9	476	-44.143%
2026-03-16	15.5700	15.5700	15.5700	15.5700	-1.331%	1	471	-49.775%
2026-03-12	15.6000	15.7800	15.3000	15.7800	+5.200%	14	470	-50.444%
2026-03-10	14.8500	15.0000	14.5800	15.0000	+8.303%	7	463	-47.867%
2026-03-09	13.8500	13.8500	13.8500	13.8500	+2.593%	15	463	-43.538%
2026-03-05	13.9500	13.9500	13.5000	13.5000	-30.840%	3	464	-42.074%
2026-03-03	21.0000	21.0000	19.5200	19.5200	+0.722%	152	461	-59.939%
2026-03-02	19.3800	19.3800	19.3800	19.3800	+10.997%	1	309	-59.649%
2026-02-27	16.3500	17.4600	16.3500	17.4600	+9.811%	7	309	-55.212%
2026-02-26	15.9000	15.9000	15.9000	15.9000	-14.054%	10	302	-50.818%
2026-02-24	18.1000	18.5000	18.1000	18.5000	+28.028%	54	302	-57.730%
2026-02-20	14.7000	14.7000	14.4500	14.4500	-10.526%	31	265	-45.882%
2026-02-19	16.5500	16.5500	16.1500	16.1500	-20.050%	33	243	-51.579%
2026-02-18	20.2000	20.2000	20.2000	20.2000	-4.038%	1	216	-61.287%
2026-02-17	21.0500	21.0500	21.0500	21.0500	-0.708%	2	215	-62.850%
2026-02-13	22.2700	22.2700	21.2000	21.2000	-6.731%	52	166	-63.113%
2026-02-12	21.3500	22.7800	21.3500	22.7300	+18.017%	18	166	-65.596%
2026-02-11	20.1800	21.0500	19.2600	19.2600	+17.798%	7	150	-59.398%
2026-02-10	15.9700	16.3500	15.9700	16.3500	-11.622%	2	147	-52.171%
2026-02-09	18.5000	18.5000	18.5000	18.5000	-18.069%	1	148	-57.730%
2026-02-06	21.7200	22.5800	21.7200	22.5800	+3.816%	28	148	-65.368%
2026-02-05	21.7800	22.6700	21.3000	21.7500	+4.971%	93	158	-64.046%
2026-02-04	20.0100	21.9000	20.0100	20.7200	+10.566%	10	97	-62.259%
2026-02-03	14.5200	18.7400	14.5200	18.7400	+37.794%	45	92	-58.271%
2026-01-30	12.0600	13.6000	12.0600	13.6000	+19.298%	45	85	-42.500%
2026-01-28	11.4000	11.4000	11.4000	11.4000	-0.870%	1	77	-31.404%
2026-01-23	11.5000	11.5000	11.5000	11.5000	0.000%	1	78	-32.000%
2026-01-22	11.4500	11.5000	11.4500	11.5000	+54.362%	15	77	-32.000%
2025-12-19	7.4000	7.5500	7.4000	7.4500	-3.247%	6	78	+4.966%
2025-12-18	7.8600	7.8800	7.6400	7.7000	-27.358%	22	77	+1.558%
2025-12-01	10.6000	10.6000	10.6000	10.6000	-18.462%	2	66	-26.226%
2025-11-14	13.0000	13.0000	13.0000	13.0000	+55.875%	1	64	-39.846%
2025-11-03	8.3400	8.3400	8.3400	8.3400	+9.162%	1	64	-6.235%
2025-10-31	7.6400	7.6400	7.6400	7.6400	+2.003%	1	64	+2.356%
2025-10-29	7.4900	7.4900	7.4900	7.4900	-12.907%	1	64	+4.406%
2025-10-24	8.6000	8.6000	8.6000	8.6000	-14.000%	2	63	-9.070%
2025-10-22	10.1500	10.1500	10.0000	10.0000	-3.382%	6	63	-21.800%
2025-10-21	10.3500	10.3500	10.3500	10.3500	+5.076%	15	63	-24.444%
2025-10-20	9.8500	9.9000	9.8500	9.8500	-15.596%	11	60	-20.609%
2025-10-10	11.6700	11.6700	11.6700	11.6700	+14.975%	1	61	-32.991%
2025-10-07	10.1500	10.1500	10.1500	10.1500	+10.326%	1	59	-22.956%
2025-10-06	9.2200	9.2200	9.2000	9.2000	-9.001%	9	59	-15.000%
2025-10-03	10.1100	10.1100	10.1100	10.1100	-16.100%	24	57	-22.651%
2025-09-29	12.0500	12.0500	12.0500	12.0500	+3.433%	1	39	-35.104%
2025-09-24	11.6500	11.6500	11.6500	11.6500	+14.778%	10	39	-32.876%
2025-09-22	10.1500	10.1500	10.1500	10.1500	-30.000%	7	29	-22.956%
2025-08-21	14.5000	14.5000	14.5000	14.5000	+8.614%	1	22	-46.069%
2025-08-19	12.8000	13.3500	12.8000	13.3500	+27.264%	8	23	-41.423%
2025-08-07	10.7000	10.7000	10.4900	10.4900	-9.334%	3	24	-25.453%
2025-08-06	11.5700	11.5700	11.5700	11.5700	-36.429%	2	22	-32.411%
2025-08-04	18.2000	18.2000	18.2000	18.2000	-5.010%	8	22	-57.033%
2025-07-22	19.1600	19.1600	19.1600	19.1600	+5.623%	1	15	-59.186%
2025-07-18	18.1400	18.1400	18.1400	18.1400	-2.105%	1	16	-56.891%
2025-07-17	18.5300	18.5300	18.5300	18.5300	-12.800%	1	16	-57.798%
2025-07-14	21.2500	21.2500	21.2500	21.2500	-6.388%	1	15	-63.200%
2025-07-11	22.6000	22.7000	22.6000	22.7000	+0.665%	4	14	-65.551%
2025-07-02	22.6100	22.6100	22.5500	22.5500	0.000%	11	11	-65.322%