Dark

SHOP20260918P125
SHOP Sep 18 2026 125.00 Put (SHOP260918P00125000)
option OPRA

EOD

Aug 4, 2026

13.10-15.484%(-2.40)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.9200	14.0000	13.1000	13.1000	-15.484%	89	2,813	0.000%
2026-08-03	15.5000	15.5000	15.5000	15.5000	+3.679%	1	2,819	-15.484%
2026-07-31	15.0000	15.2000	14.9000	14.9500	+16.342%	40	2,819	-12.375%
2026-07-30	11.6700	12.8500	11.6700	12.8500	+41.989%	132	2,845	+1.946%
2026-07-29	9.7900	10.2800	9.0500	9.0500	-3.518%	114	2,787	+44.751%
2026-07-28	10.1200	10.1200	9.3800	9.3800	-21.506%	3	2,789	+39.659%
2026-07-27	13.4500	13.8000	11.9500	11.9500	-34.449%	62	2,789	+9.623%
2026-07-24	18.2300	18.2300	18.2300	18.2300	-4.804%	2	2,779	-28.140%
2026-07-23	16.4800	19.1500	16.4800	19.1500	+14.671%	4	2,777	-31.593%
2026-07-22	15.8000	16.8500	15.8000	16.7000	+22.344%	1,409	2,785	-21.557%
2026-07-21	13.8000	13.8000	13.6000	13.6500	+9.200%	4	1,596	-4.029%
2026-07-20	13.2500	13.2500	11.7000	12.5000	-6.716%	87	1,597	+4.800%
2026-07-17	14.3000	14.3000	13.3000	13.4000	+8.502%	385	1,575	-2.239%
2026-07-16	13.5000	13.7800	12.3000	12.3500	-10.051%	512	1,373	+6.073%
2026-07-15	13.6000	13.7300	12.9000	13.7300	+5.615%	16	1,145	-4.588%
2026-07-14	13.2000	13.3500	13.0000	13.0000	-3.274%	29	1,132	+0.769%
2026-07-13	13.9000	13.9000	12.8000	13.4400	-5.352%	5	1,134	-2.530%
2026-07-10	12.7000	14.3000	12.6600	14.2000	-1.730%	41	1,135	-7.746%
2026-07-09	14.6300	14.7500	14.4500	14.4500	-13.369%	52	1,146	-9.343%
2026-07-08	18.0500	18.0500	16.6400	16.6800	+14.247%	674	1,097	-21.463%
2026-07-07	15.3300	15.3300	14.6000	14.6000	-10.976%	2	719	-10.274%
2026-07-02	16.0000	16.4000	16.0000	16.4000	+8.251%	2	717	-20.122%
2026-07-01	17.1500	17.1500	15.1500	15.1500	-18.019%	8	717	-13.531%
2026-06-26	19.0100	19.0100	18.4800	18.4800	-23.888%	15	712	-29.113%
2026-06-12	24.4700	24.4700	24.0000	24.2800	+2.925%	10	704	-46.046%
2026-06-11	24.5000	24.5000	23.5900	23.5900	+15.978%	3	704	-44.468%
2026-06-04	20.1500	20.3400	20.1500	20.3400	-7.545%	3	704	-35.595%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+7.632%	1	702	-40.455%
2026-06-02	20.4400	20.4400	20.4400	20.4400	+11.633%	1	702	-35.910%
2026-06-01	19.0600	19.0600	18.2300	18.3100	-5.619%	27	703	-28.454%
2026-05-29	20.8500	20.8500	19.3900	19.4000	-6.053%	18	724	-32.474%
2026-05-28	20.6500	20.6500	20.6500	20.6500	-18.540%	10	724	-36.562%
2026-05-27	24.5500	25.3500	24.5500	25.3500	-5.587%	447	1,159	-48.323%
2026-05-26	27.0000	27.2500	26.8000	26.8500	-2.893%	158	1,053	-51.210%
2026-05-20	27.6500	27.6500	27.6500	27.6500	-4.819%	3	1,041	-52.622%
2026-05-18	29.0500	29.0500	29.0500	29.0500	-12.129%	1	1,039	-54.905%
2026-05-13	32.4700	33.5500	32.3400	33.0600	+8.110%	15	1,039	-60.375%
2026-05-12	29.0500	30.5800	29.0500	30.5800	+16.318%	3	1,038	-57.162%
2026-05-11	26.2900	26.2900	26.2900	26.2900	+6.222%	1	1,038	-50.171%
2026-05-08	25.5300	25.5300	24.7500	24.7500	-1.980%	2	1,036	-47.071%
2026-05-07	24.4800	25.2500	24.4800	25.2500	-5.431%	21	1,037	-48.119%
2026-05-06	25.1700	26.7000	25.1700	26.7000	+3.328%	12	1,017	-50.936%
2026-05-05	20.9400	26.1000	20.1900	25.8400	+52.448%	51	1,026	-49.303%
2026-05-04	16.4000	16.9600	16.3500	16.9500	-5.781%	27	1,022	-22.714%
2026-05-01	17.9900	17.9900	17.9900	17.9900	-11.160%	200	857	-27.182%
2026-04-30	20.2500	20.2500	20.2500	20.2500	-2.644%	1	857	-35.309%
2026-04-29	20.8000	20.8000	20.8000	20.8000	+10.053%	1	857	-37.019%
2026-04-28	18.9500	18.9500	18.9000	18.9000	+1.340%	2	858	-30.688%
2026-04-27	18.6500	18.6500	18.6500	18.6500	-1.842%	1	858	-29.759%
2026-04-23	19.4000	19.4000	18.9500	19.0000	+15.854%	4	857	-31.053%
2026-04-22	16.4000	16.4000	16.4000	16.4000	+5.128%	1	856	-20.122%
2026-04-21	15.6000	15.6000	15.6000	15.6000	-6.587%	1	855	-16.026%
2026-04-17	16.5000	16.7000	16.3100	16.7000	-7.222%	7	855	-21.557%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-6.152%	2	855	-27.222%
2026-04-15	20.2200	20.2200	19.1800	19.1800	-28.963%	16	855	-31.700%
2026-04-10	27.0000	27.0000	27.0000	27.0000	+7.570%	2	859	-51.481%
2026-04-09	23.8500	25.4000	23.8500	25.1000	+17.016%	34	865	-47.809%
2026-04-08	20.0000	21.5000	19.8500	21.4500	-11.364%	20	845	-38.928%
2026-04-07	24.3500	24.3500	24.2000	24.2000	+7.556%	2	842	-45.868%
2026-04-06	22.5000	22.5000	22.5000	22.5000	-2.808%	1	840	-41.778%
2026-04-02	23.1500	23.1500	23.1500	23.1500	-0.216%	1	839	-43.413%
2026-03-31	23.2500	23.2500	23.2000	23.2000	-11.281%	2	839	-43.534%
2026-03-30	26.1500	26.1500	26.1500	26.1500	-0.947%	1	837	-49.904%
2026-03-27	26.3500	26.4500	26.3500	26.4000	+7.099%	3	837	-50.379%
2026-03-26	24.4000	24.6500	24.4000	24.6500	+16.548%	3	837	-46.856%
2026-03-19	21.1500	21.1500	21.1500	21.1500	+2.670%	1	836	-38.061%
2026-03-18	20.6000	20.6000	20.6000	20.6000	+8.421%	1	836	-36.408%
2026-03-17	18.4700	19.0000	18.4700	19.0000	-6.817%	2	837	-31.053%
2026-03-16	20.3900	20.3900	20.3900	20.3900	-9.378%	1	838	-35.753%
2026-03-13	22.6000	22.6000	22.5000	22.5000	+10.294%	2	837	-41.778%
2026-03-12	19.5400	20.6500	19.5400	20.4000	+2.153%	11	837	-35.784%
2026-03-11	19.5500	19.9700	19.5500	19.9700	+7.946%	11	842	-34.402%
2026-03-09	18.5000	18.5000	18.4500	18.5000	-5.128%	3	834	-29.189%
2026-03-06	19.5500	19.5500	19.5000	19.5000	-14.847%	3	831	-32.821%
2026-03-03	26.4500	26.5500	22.9000	22.9000	-1.927%	35	831	-42.795%
2026-03-02	25.0500	25.0500	23.2500	23.3500	+1.965%	16	798	-43.897%
2026-02-27	22.9000	22.9000	22.9000	22.9000	+7.009%	1	786	-42.795%
2026-02-26	21.3000	21.6000	21.3000	21.4000	-8.742%	42	785	-38.785%
2026-02-25	23.4500	23.4500	23.4500	23.4500	-0.804%	1	742	-44.136%
2026-02-24	23.8000	23.8000	23.6400	23.6400	-4.097%	4	742	-44.585%
2026-02-23	24.6000	24.6500	24.6000	24.6500	+33.604%	2	742	-46.856%
2026-02-20	18.4500	18.4500	18.4500	18.4500	-15.561%	7	742	-28.997%
2026-02-19	21.8500	21.8500	21.8500	21.8500	-13.841%	2	735	-40.046%
2026-02-17	25.3600	25.3600	25.3600	25.3600	-7.276%	2	735	-48.344%
2026-02-13	28.2700	28.2700	27.3500	27.3500	+29.437%	3	735	-52.102%
2026-02-10	20.3000	21.1300	20.3000	21.1300	-23.883%	8	735	-38.003%
2026-02-06	27.7600	27.7600	27.7600	27.7600	+0.325%	1	735	-52.810%
2026-02-04	26.1500	27.6700	26.1200	27.6700	+16.850%	30	735	-52.656%
2026-02-03	18.8100	23.7900	18.8100	23.6800	+31.337%	8	724	-44.679%
2026-02-02	18.0300	18.0300	18.0300	18.0300	+23.493%	5	726	-27.343%
2026-01-29	14.4800	15.4600	14.4800	14.6000	-9.260%	13	726	-10.274%
2026-01-27	16.0900	16.0900	16.0900	16.0900	-0.679%	1	717	-18.583%
2026-01-26	16.2000	16.2000	16.2000	16.2000	+6.579%	1	717	-19.136%
2026-01-22	15.2000	15.2000	15.2000	15.2000	-1.745%	120	716	-13.816%
2026-01-21	15.1200	15.7700	15.1200	15.4700	+61.482%	5	716	-15.320%
2025-12-22	9.5800	9.5800	9.5800	9.5800	-12.909%	1	717	+36.743%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-8.104%	4	718	+19.091%
2025-12-03	13.3700	13.3700	11.9700	11.9700	-14.561%	3	718	+9.440%
2025-12-01	14.1500	14.1500	14.0100	14.0100	+1.155%	2	718	-6.495%
2025-11-25	13.8500	13.8500	13.8500	13.8500	-4.680%	1	716	-5.415%
2025-11-24	14.5300	14.5300	14.5300	14.5300	-14.227%	1	715	-9.842%
2025-11-17	16.9400	16.9400	16.9400	16.9400	+2.604%	1	715	-22.668%
2025-11-14	17.7000	17.7000	16.5100	16.5100	+23.670%	20	722	-20.654%
2025-11-11	13.6000	13.6000	13.2500	13.3500	+26.540%	93	627	-1.873%
2025-10-31	10.5500	10.5500	10.5500	10.5500	+6.030%	2	627	+24.171%
2025-10-29	9.5500	9.9500	9.5500	9.9500	-36.054%	8	627	+31.658%
2025-10-10	15.5600	15.5600	15.5600	15.5600	+17.434%	1	627	-15.810%
2025-10-07	12.6500	13.2500	12.6500	13.2500	-14.516%	9	626	-1.132%
2025-10-01	15.5000	15.5000	15.5000	15.5000	-6.061%	1	626	-15.484%
2025-09-25	16.5500	16.5500	16.5000	16.5000	+8.197%	8	627	-20.606%
2025-09-05	15.1500	15.3500	15.0500	15.2500	+0.660%	641	627	-14.098%
2025-08-11	14.9500	15.1500	14.9500	15.1500	-34.698%	6	15	-13.531%
2025-07-18	23.2000	23.2000	23.2000	23.2000	-2.521%	9	10	-43.534%
2025-07-17	23.4300	23.8000	23.4300	23.8000	0.000%	2	1	-44.958%