Dark

SHOP20260918P120
SHOP Sep 18 2026 120.00 Put (SHOP260918P00120000)
option OPRA

EOD

Aug 4, 2026

10.10-19.393%(-2.43)1,422

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.2000	11.4500	9.9500	10.1000	-19.393%	1,422	1,707	0.000%
2026-08-03	11.6100	12.5300	11.6100	12.5300	+3.983%	17	1,741	-19.393%
2026-07-31	12.2500	12.9800	12.0000	12.0500	+19.900%	634	1,744	-16.183%
2026-07-30	9.4500	10.0500	9.4500	10.0500	+38.049%	16	1,257	+0.498%
2026-07-29	8.0000	8.3200	6.8400	7.2800	-9.340%	116	1,265	+38.736%
2026-07-28	7.8500	8.0300	7.2800	8.0300	-21.659%	36	1,209	+25.778%
2026-07-27	11.0300	11.1500	10.2500	10.2500	-31.438%	174	1,194	-1.463%
2026-07-24	15.4600	15.8500	14.9500	14.9500	+1.014%	15	1,139	-32.441%
2026-07-23	14.8000	14.8000	14.8000	14.8000	+12.121%	3	1,136	-31.757%
2026-07-22	12.0000	13.5500	12.0000	13.2000	+18.919%	8	1,133	-23.485%
2026-07-21	11.7400	11.7400	11.1000	11.1000	+14.315%	2	1,130	-9.009%
2026-07-20	10.6200	10.6200	9.6700	9.7100	-14.825%	41	1,130	+4.016%
2026-07-17	12.0000	12.0000	11.4000	11.4000	+8.987%	6	1,114	-11.404%
2026-07-16	10.8900	10.8900	9.8800	10.4600	+0.771%	26	1,108	-3.442%
2026-07-15	9.9400	11.8000	9.9400	10.3800	-2.075%	21	1,111	-2.697%
2026-07-14	10.7500	10.7500	10.6000	10.6000	-2.394%	17	1,110	-4.717%
2026-07-13	11.5700	11.6300	10.2400	10.8600	-5.565%	21	1,124	-6.998%
2026-07-10	10.2500	11.5300	10.2500	11.5000	-6.428%	7	1,124	-12.174%
2026-07-07	12.6500	12.6500	12.2900	12.2900	-2.460%	6	1,125	-17.819%
2026-07-06	15.2000	15.2000	12.6000	12.6000	-7.827%	67	1,121	-19.841%
2026-07-02	13.6600	13.6700	13.6200	13.6700	+2.015%	27	1,095	-26.116%
2026-07-01	13.5100	13.5100	12.6000	13.4000	-16.250%	17	1,095	-24.627%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+5.960%	1	1,098	-36.875%
2026-06-26	17.2000	17.2000	15.1000	15.1000	-6.502%	3	1,098	-33.113%
2026-06-25	16.9000	16.9000	16.1500	16.1500	-5.831%	9	1,096	-37.461%
2026-06-24	17.1500	17.1500	17.1500	17.1500	-13.602%	10	1,090	-41.108%
2026-06-18	19.2400	19.8500	19.2400	19.8500	-0.151%	4	1,096	-49.118%
2026-06-17	17.6000	19.8800	17.6000	19.8800	+16.941%	3	1,096	-49.195%
2026-06-16	17.5400	17.5400	17.0000	17.0000	-23.801%	12	1,096	-40.588%
2026-06-11	21.1000	22.3100	21.1000	22.3100	+8.039%	502	1,100	-54.729%
2026-06-10	20.6500	20.6500	20.6500	20.6500	-3.953%	1	1,459	-51.090%
2026-06-09	20.1700	21.5000	20.1600	21.5000	+12.389%	20	1,459	-53.023%
2026-06-08	19.1300	19.1300	19.1300	19.1300	-5.297%	10	1,479	-47.203%
2026-06-05	20.2000	20.2000	20.2000	20.2000	+15.165%	1	1,479	-50.000%
2026-06-04	17.6400	17.6400	17.5400	17.5400	-5.800%	2	1,478	-42.417%
2026-06-03	18.8500	18.8500	18.6200	18.6200	+3.444%	21	1,480	-45.757%
2026-06-02	17.5900	18.0000	17.5900	18.0000	+18.188%	40	1,480	-43.889%
2026-06-01	16.0000	16.1900	15.2300	15.2300	-7.697%	16	1,441	-33.684%
2026-05-29	16.8500	16.8500	16.3800	16.5000	-8.940%	12	1,452	-38.788%
2026-05-28	20.0500	20.4500	18.1200	18.1200	-20.873%	25	1,446	-44.260%
2026-05-27	23.2700	23.2700	22.9000	22.9000	-1.717%	3	1,446	-55.895%
2026-05-21	23.3000	23.3000	23.3000	23.3000	-6.576%	1	1,449	-56.652%
2026-05-19	24.9400	24.9400	24.9400	24.9400	-3.520%	1	1,449	-59.503%
2026-05-18	25.8500	25.8500	25.8500	25.8500	-2.526%	1	1,449	-60.928%
2026-05-15	27.5200	27.5200	25.7000	26.5200	-8.235%	22	1,449	-61.916%
2026-05-14	28.9000	28.9000	28.9000	28.9000	-0.858%	1	1,448	-65.052%
2026-05-13	28.5100	29.2100	28.0700	29.1500	+9.959%	16	1,437	-65.352%
2026-05-12	26.5100	26.5100	26.5100	26.5100	+4.907%	1	1,437	-61.901%
2026-05-11	22.7500	25.2700	22.7500	25.2700	+19.198%	9	1,437	-60.032%
2026-05-08	21.2800	21.2800	21.2000	21.2000	-3.636%	12	1,433	-52.358%
2026-05-07	22.0900	22.3600	20.9000	22.0000	-6.143%	8	1,423	-54.091%
2026-05-06	22.6500	23.4400	22.6500	23.4400	+2.942%	19	1,420	-56.911%
2026-05-05	17.7000	22.7700	17.5000	22.7700	+60.352%	14	1,402	-55.643%
2026-05-04	14.2000	14.2000	14.2000	14.2000	-3.072%	15	1,388	-28.873%
2026-05-01	14.9000	15.0300	14.6000	14.6500	-14.577%	63	1,385	-31.058%
2026-04-30	17.1500	17.1500	17.1500	17.1500	-0.522%	11	1,385	-41.108%
2026-04-29	17.6000	17.8500	17.2400	17.2400	+8.223%	3	1,396	-41.415%
2026-04-27	16.1000	16.1000	15.9300	15.9300	-4.896%	3	1,396	-36.598%
2026-04-24	17.1500	17.1500	16.7500	16.7500	+5.148%	57	1,395	-39.701%
2026-04-23	15.0200	16.5000	15.0200	15.9300	+12.979%	13	1,366	-36.598%
2026-04-22	14.1000	14.1000	14.1000	14.1000	-0.494%	1	1,361	-28.369%
2026-04-21	12.6600	14.1700	12.6600	14.1700	+5.746%	11	1,369	-28.723%
2026-04-20	13.4000	13.4000	13.4000	13.4000	-6.425%	1	1,369	-24.627%
2026-04-17	14.3700	14.3700	14.1000	14.3200	-10.050%	502	1,368	-29.469%
2026-04-16	16.3000	16.3000	15.7000	15.9200	-2.927%	3	898	-36.558%
2026-04-15	17.3800	17.3800	16.1300	16.4000	-14.672%	24	897	-38.415%
2026-04-14	19.5000	19.5000	19.2200	19.2200	-19.244%	8	889	-47.451%
2026-04-10	22.3000	23.9300	22.3000	23.8000	+5.778%	10	881	-57.563%
2026-04-09	20.8300	22.5000	20.8000	22.5000	+21.622%	26	876	-55.111%
2026-04-08	17.1500	18.5000	17.1500	18.5000	-11.905%	39	860	-45.405%
2026-04-07	21.6500	21.6500	21.0000	21.0000	+3.448%	205	833	-51.905%
2026-04-06	20.2000	20.3000	20.2000	20.3000	+1.602%	10	633	-50.246%
2026-04-01	19.9500	19.9800	19.9500	19.9800	-2.298%	2	633	-49.449%
2026-03-31	23.3400	23.3400	20.4500	20.4500	-15.496%	3	634	-50.611%
2026-03-30	23.8000	24.2000	23.8000	24.2000	-0.124%	2	632	-58.264%
2026-03-27	23.3000	24.2300	23.3000	24.2300	+9.887%	6	631	-58.316%
2026-03-26	20.0500	22.0500	20.0500	22.0500	-0.136%	7	628	-54.195%
2026-03-24	22.0800	22.0800	22.0800	22.0800	+16.211%	3	627	-54.257%
2026-03-23	18.9500	19.0000	18.9500	19.0000	-12.037%	4	630	-46.842%
2026-03-20	20.2000	21.6000	20.2000	21.6000	+14.894%	5	630	-53.241%
2026-03-19	19.7000	19.7000	18.8000	18.8000	+16.337%	2	627	-46.277%
2026-03-17	16.1500	16.1600	16.1500	16.1600	-20.276%	2	627	-37.500%
2026-03-13	19.5700	20.2700	19.5700	20.2700	+17.849%	12	627	-50.173%
2026-03-10	17.2000	17.2000	16.6000	17.2000	+4.878%	53	627	-41.279%
2026-03-06	17.0000	17.0000	16.4000	16.4000	+1.235%	41	590	-38.415%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-22.784%	1	550	-37.654%
2026-03-03	22.4700	22.4700	20.9800	20.9800	+0.865%	7	550	-51.859%
2026-03-02	20.7000	20.9000	20.7000	20.8000	+0.048%	5	543	-51.442%
2026-02-27	20.3000	20.7900	20.3000	20.7900	+17.458%	24	543	-51.419%
2026-02-26	18.3000	18.3500	17.7000	17.7000	-12.851%	465	543	-42.938%
2026-02-25	20.3100	20.3100	20.3100	20.3100	-13.464%	1	191	-50.271%
2026-02-17	23.4700	23.4700	23.4700	23.4700	-7.050%	1	191	-56.966%
2026-02-13	25.2500	25.2500	25.2500	25.2500	-3.552%	4	191	-60.000%
2026-02-12	21.5000	26.6500	21.5000	26.1800	+16.356%	14	191	-61.421%
2026-02-11	22.5000	22.5000	22.5000	22.5000	+22.283%	3	181	-55.111%
2026-02-10	18.8500	19.7000	18.4000	18.4000	-12.046%	24	181	-45.109%
2026-02-09	24.0000	24.0000	20.9200	20.9200	-17.638%	23	184	-51.721%
2026-02-06	24.5600	25.4500	24.5600	25.4000	+5.613%	78	172	-60.236%
2026-02-05	23.9500	24.0500	23.9500	24.0500	-3.024%	5	128	-58.004%
2026-02-04	23.0700	24.8000	23.0500	24.8000	+17.092%	34	129	-59.274%
2026-02-03	16.3500	21.1800	16.3500	21.1800	+37.980%	11	132	-52.314%
2026-02-02	15.5200	15.5200	15.3500	15.3500	-2.848%	6	132	-34.202%
2026-01-30	14.7800	15.8000	14.7800	15.8000	+26.400%	39	128	-36.076%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-10.905%	1	109	-19.200%
2026-01-27	14.0300	14.0300	14.0300	14.0300	+1.300%	3	108	-28.011%
2026-01-26	13.9000	14.0000	13.8500	13.8500	+2.214%	3	105	-27.076%
2026-01-23	13.5500	13.5500	13.5500	13.5500	-0.368%	5	102	-25.461%
2026-01-22	13.6100	13.6100	13.5500	13.6000	+23.636%	20	102	-25.735%
2026-01-20	11.4300	11.4300	11.0000	11.0000	+42.487%	29	95	-8.182%
2026-01-12	8.5000	8.5000	7.7200	7.7200	-46.389%	7	83	+30.829%
2025-11-14	14.6000	14.6000	14.2500	14.4000	+27.434%	4	82	-29.861%
2025-11-11	11.2500	11.3000	11.2500	11.3000	-17.216%	18	79	-10.619%
2025-11-07	13.6500	13.6500	13.6500	13.6500	+64.458%	2	64	-26.007%
2025-11-03	8.3000	8.3000	8.3000	8.3000	-24.201%	4	64	+21.687%
2025-10-23	10.9500	10.9500	10.9500	10.9500	-6.809%	2	64	-7.763%
2025-10-21	11.6000	11.7500	11.6000	11.7500	-17.832%	12	64	-14.043%
2025-10-14	14.3000	14.3000	14.3000	14.3000	+2.143%	1	65	-29.371%
2025-10-10	13.5800	14.0000	13.5800	14.0000	+24.444%	4	65	-27.857%
2025-10-09	11.2400	11.2500	11.2400	11.2500	-1.747%	20	65	-10.222%
2025-10-03	11.4500	11.4500	11.4500	11.4500	-18.794%	1	45	-11.790%
2025-09-30	13.1000	14.1000	13.1000	14.1000	+2.545%	8	45	-28.369%
2025-09-29	13.7500	13.7500	13.7500	13.7500	-8.027%	2	38	-26.545%
2025-09-25	14.9500	14.9500	14.9500	14.9500	+16.615%	2	38	-32.441%
2025-09-23	12.8200	12.8200	12.8200	12.8200	-14.533%	1	38	-21.217%
2025-08-29	14.5500	15.0000	14.5500	15.0000	-7.975%	14	24	-32.667%
2025-08-21	16.9000	16.9000	16.2000	16.3000	+16.429%	13	24	-38.037%
2025-08-14	14.0000	14.0000	14.0000	14.0000	+9.375%	2	12	-27.857%
2025-08-06	12.8000	12.8000	12.8000	12.8000	-43.612%	2	13	-21.094%
2025-08-01	22.7000	22.7000	22.7000	22.7000	+9.927%	4	12	-55.507%
2025-07-18	20.6500	20.6500	20.6500	20.6500	-0.817%	5	8	-51.090%
2025-07-17	20.8200	20.8200	20.8200	20.8200	-18.193%	1	3	-51.489%
2025-06-24	25.6400	25.6400	25.4500	25.4500	-8.618%	2	2	-60.314%
2025-06-23	27.8500	27.8500	27.8500	27.8500	-5.433%	1	1	-63.734%
2025-06-20	29.9500	29.9500	29.4500	29.4500	+0.684%	4	2	-65.705%
2025-06-17	29.2500	29.2500	29.2500	29.2500	0.000%	1	1	-65.470%