Dark

SHOP20260918P130
SHOP Sep 18 2026 130.00 Put (SHOP260918P00130000)
option OPRA

EOD

Aug 4, 2026

16.90-9.335%(-1.74)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.1500	17.1500	16.8500	16.9000	-9.335%	67	2,319	0.000%
2026-08-03	18.6500	18.6500	18.6400	18.6400	+2.418%	3	2,366	-9.335%
2026-07-31	20.0500	20.0500	18.0900	18.2000	+15.190%	38	2,365	-7.143%
2026-07-30	15.0500	15.8000	14.9700	15.8000	+37.751%	103	2,371	+6.962%
2026-07-29	12.3800	12.6000	11.4700	11.4700	-8.093%	54	2,373	+47.341%
2026-07-28	13.5000	13.5000	11.3300	12.4800	-14.696%	27	2,332	+35.417%
2026-07-27	16.3500	16.3500	14.6300	14.6300	-32.362%	28	2,330	+15.516%
2026-07-24	21.6300	21.6300	21.6300	21.6300	-5.381%	1	2,324	-21.868%
2026-07-23	22.8600	22.8600	22.8600	22.8600	+23.235%	2	2,324	-26.072%
2026-07-22	17.9200	18.5500	17.9200	18.5500	+9.311%	9	2,326	-8.895%
2026-07-21	16.7000	16.9700	16.7000	16.9700	+10.915%	3	2,329	-0.412%
2026-07-20	15.9500	15.9500	14.4000	15.3000	-6.991%	23	2,328	+10.458%
2026-07-17	16.3000	16.4500	16.3000	16.4500	+3.329%	100	2,318	+2.736%
2026-07-16	14.9500	15.9200	14.9500	15.9200	-0.125%	6	2,310	+6.156%
2026-07-15	15.6000	16.0000	15.6000	15.9400	+0.886%	42	2,312	+6.023%
2026-07-14	16.0000	16.4600	15.8000	15.8000	+0.958%	20	2,271	+6.962%
2026-07-13	16.6600	16.6600	15.6500	15.6500	+1.164%	30	2,259	+7.987%
2026-07-10	15.3500	15.4700	15.2500	15.4700	-12.351%	10	2,233	+9.244%
2026-07-09	19.1700	19.1700	17.6500	17.6500	-18.851%	4	2,236	-4.249%
2026-07-08	21.3000	21.7500	21.3000	21.7500	+18.529%	6	2,238	-22.299%
2026-07-07	18.3500	18.3500	18.3500	18.3500	-2.394%	1	2,232	-7.902%
2026-07-06	21.6500	21.6500	18.8000	18.8000	-3.342%	21	2,233	-10.106%
2026-07-02	19.3500	19.4500	19.3500	19.4500	+7.756%	2	2,219	-13.111%
2026-07-01	20.0000	20.1000	18.0500	18.0500	-20.833%	29	2,219	-6.371%
2026-06-30	22.8500	22.8500	22.8000	22.8000	+11.328%	7	2,205	-25.877%
2026-06-29	20.4800	20.4800	20.4800	20.4800	-8.161%	1	2,202	-17.480%
2026-06-26	22.3000	22.3000	22.3000	22.3000	-11.858%	1	2,201	-24.215%
2026-06-24	25.3800	25.8000	25.3000	25.3000	-3.619%	4	2,200	-33.202%
2026-06-18	26.2500	26.2500	26.2500	26.2500	+3.346%	1	2,197	-35.619%
2026-06-15	25.4000	25.4000	25.4000	25.4000	-7.703%	10	2,197	-33.465%
2026-06-12	27.5200	27.5200	27.5200	27.5200	+3.187%	1	2,197	-38.590%
2026-06-09	26.6700	26.6700	26.6700	26.6700	-3.053%	2	2,197	-36.633%
2026-06-05	27.4800	27.5100	27.4800	27.5100	+17.064%	2	2,197	-38.568%
2026-06-04	23.4900	23.5000	23.4900	23.5000	-10.442%	4	2,197	-28.085%
2026-06-03	26.2400	26.2400	26.2400	26.2400	+7.718%	1	2,197	-35.595%
2026-06-02	23.4000	24.3600	23.4000	24.3600	+12.000%	2	2,197	-30.624%
2026-06-01	21.7500	21.7500	21.7500	21.7500	-3.974%	66	2,197	-22.299%
2026-05-29	24.2900	24.3500	22.4400	22.6500	-5.821%	9	2,197	-25.386%
2026-05-28	28.6600	28.6600	24.0500	24.0500	-15.909%	4	2,192	-29.730%
2026-05-27	28.0000	28.7500	28.0000	28.6000	-6.014%	72	2,261	-40.909%
2026-05-26	30.7500	31.0500	30.4300	30.4300	-0.295%	53	2,289	-44.463%
2026-05-22	29.6500	30.5200	29.6500	30.5200	-6.495%	2	2,288	-44.626%
2026-05-18	33.5600	33.5600	32.2300	32.6400	-4.422%	4	2,288	-48.223%
2026-05-15	34.3600	34.3600	33.4000	34.1500	-8.617%	3	2,288	-50.512%
2026-05-14	37.3700	37.3700	37.3700	37.3700	+3.375%	2	2,285	-54.777%
2026-05-13	36.9500	36.9500	36.0700	36.1500	+9.778%	84	2,209	-53.250%
2026-05-12	32.7500	32.9300	32.7500	32.9300	+4.706%	20	2,209	-48.679%
2026-05-11	31.4500	31.4500	31.4500	31.4500	+7.521%	1	2,209	-46.264%
2026-05-07	28.3400	29.2500	28.3400	29.2500	-4.537%	60	2,211	-42.222%
2026-05-06	29.0200	30.6400	28.8500	30.6400	+3.339%	7	2,257	-44.843%
2026-05-05	25.0100	29.6500	25.0100	29.6500	+47.512%	68	2,254	-43.002%
2026-05-04	20.1000	20.1000	20.1000	20.1000	-10.067%	2	2,220	-15.920%
2026-04-24	22.3500	22.3500	22.3500	22.3500	+2.995%	1	2,218	-24.385%
2026-04-23	21.8500	21.9500	21.6000	21.7000	+17.615%	6	2,217	-22.120%
2026-04-21	17.9000	18.4500	17.9000	18.4500	+1.262%	3	2,209	-8.401%
2026-04-20	18.7300	18.7300	18.2200	18.2200	-3.649%	14	2,209	-7.245%
2026-04-17	19.3000	19.3300	18.9100	18.9100	-9.694%	28	2,207	-10.629%
2026-04-16	21.0500	21.0500	20.7400	20.9400	-1.782%	31	2,209	-19.293%
2026-04-15	21.5800	21.5800	21.3200	21.3200	-14.549%	2	2,215	-20.732%
2026-04-14	24.9500	24.9500	24.9500	24.9500	-7.763%	6	2,215	-32.265%
2026-04-13	26.8500	27.1000	26.8500	27.0500	-11.166%	90	2,209	-37.523%
2026-04-10	30.4500	30.4500	30.4500	30.4500	+8.324%	2	2,299	-44.499%
2026-04-09	27.2500	28.1100	27.2500	28.1100	+17.370%	2	2,297	-39.879%
2026-04-08	22.5000	23.9500	22.5000	23.9500	-12.909%	5	2,295	-29.436%
2026-04-07	27.3000	27.5000	27.3000	27.5000	+6.301%	2	2,295	-38.545%
2026-04-06	25.8700	25.8700	25.8700	25.8700	-0.116%	2	2,293	-34.673%
2026-04-01	25.9000	25.9000	25.9000	25.9000	-2.741%	1	2,291	-34.749%
2026-03-31	26.6300	26.6300	26.6300	26.6300	-12.054%	10	2,290	-36.538%
2026-03-27	30.8800	30.8800	30.2800	30.2800	+15.308%	37	2,290	-44.188%
2026-03-25	26.2600	26.2600	26.2600	26.2600	-1.832%	10	2,277	-35.644%
2026-03-24	27.4700	27.6500	26.6500	26.7500	+8.081%	263	2,270	-36.822%
2026-03-23	24.7500	24.7500	24.7500	24.7500	+9.659%	7	2,366	-31.717%
2026-03-18	22.5700	22.5700	22.5700	22.5700	-1.009%	2	2,366	-25.122%
2026-03-12	23.0000	23.2000	22.8000	22.8000	+1.604%	10	2,366	-25.877%
2026-03-11	21.6100	22.4400	21.6100	22.4400	+3.889%	10	2,372	-24.688%
2026-03-10	22.7000	22.7000	21.6000	21.6000	-3.139%	2	2,372	-21.759%
2026-03-09	22.3000	22.3000	22.3000	22.3000	+2.765%	3	2,370	-24.215%
2026-03-06	21.6000	21.7000	21.6000	21.7000	+5.340%	8	2,369	-22.120%
2026-03-05	20.0300	20.6000	20.0300	20.6000	-20.617%	3	2,363	-17.961%
2026-03-03	25.9000	25.9500	25.9000	25.9500	-2.444%	3	2,363	-34.875%
2026-03-02	26.2500	26.6000	26.2500	26.6000	+2.505%	4	2,360	-36.466%
2026-02-27	25.9500	25.9500	25.9500	25.9500	+0.193%	2	2,357	-34.875%
2026-02-25	25.9500	25.9500	25.9000	25.9000	-4.428%	2	2,352	-34.749%
2026-02-24	26.3000	28.0000	26.3000	27.1000	-2.693%	81	2,352	-37.638%
2026-02-23	26.3500	27.8500	26.3500	27.8500	+25.000%	3	2,348	-39.318%
2026-02-20	22.4500	22.4500	22.0000	22.2800	-9.798%	3	2,350	-24.147%
2026-02-19	24.7000	24.7000	24.7000	24.7000	-1.200%	2	2,348	-31.579%
2026-02-18	25.0500	25.0500	25.0000	25.0000	-21.753%	2	2,350	-32.400%
2026-02-05	31.9500	31.9500	31.9500	31.9500	+23.359%	1	2,350	-47.105%
2026-02-03	22.2000	25.9000	22.2000	25.9000	+25.912%	41	2,351	-34.749%
2026-02-02	20.5700	20.5700	20.5700	20.5700	+0.097%	1	2,367	-17.842%
2026-01-30	18.2900	20.5500	18.2900	20.5500	+10.841%	4	2,367	-17.762%
2026-01-26	18.4000	18.5400	18.4000	18.5400	+4.157%	46	2,367	-8.846%
2026-01-23	17.8000	17.8000	17.8000	17.8000	-1.111%	125	2,366	-5.056%
2026-01-22	18.0000	18.0000	17.6500	18.0000	-1.639%	670	2,240	-6.111%
2026-01-21	18.1500	18.3000	18.1500	18.3000	+13.383%	2	1,820	-7.650%
2026-01-20	15.3000	16.1400	15.0500	16.1400	+26.094%	62	1,824	+4.709%
2026-01-14	13.0000	13.0000	12.8000	12.8000	+20.527%	28	1,857	+32.031%
2026-01-09	10.5000	10.6200	10.5000	10.6200	-17.674%	2	1,829	+59.134%
2026-01-02	13.0700	13.0700	12.9000	12.9000	+11.303%	310	1,828	+31.008%
2025-12-30	11.5900	11.5900	11.5900	11.5900	+4.414%	1	1,768	+45.815%
2025-12-22	11.1000	11.1000	11.1000	11.1000	-2.203%	1	1,767	+52.252%
2025-12-19	11.3500	11.3500	11.2500	11.3500	-19.674%	52	1,767	+48.899%
2025-12-03	14.1300	14.1300	14.1300	14.1300	-3.878%	1	1,810	+19.604%
2025-12-02	14.9500	14.9500	14.7000	14.7000	-8.582%	324	1,809	+14.966%
2025-12-01	16.0800	16.0800	16.0800	16.0800	+5.581%	1	1,644	+5.100%
2025-11-25	15.2300	15.2300	15.2300	15.2300	-27.303%	1	1,645	+10.965%
2025-11-18	20.9000	20.9500	20.9000	20.9500	+15.110%	10	1,644	-19.332%
2025-11-14	18.6000	18.6000	18.2000	18.2000	+22.312%	2	1,644	-7.143%
2025-11-12	14.8800	14.8800	14.8800	14.8800	-2.745%	10	1,653	+13.575%
2025-11-11	15.3000	15.3000	15.3000	15.3000	-0.971%	7	1,653	+10.458%
2025-11-06	15.4500	15.4500	15.4500	15.4500	+9.187%	4	1,653	+9.385%
2025-11-05	15.2000	15.2000	14.1500	14.1500	+0.283%	240	1,653	+19.435%
2025-11-04	14.1100	14.1100	14.1100	14.1100	+12.880%	1	1,453	+19.773%
2025-10-31	12.5000	12.5000	12.5000	12.5000	+2.291%	1	1,453	+35.200%
2025-10-29	11.5200	12.2200	11.5200	12.2200	-19.340%	3	1,454	+38.298%
2025-10-22	15.0000	15.1500	15.0000	15.1500	+4.844%	11	1,453	+11.551%
2025-10-21	14.4500	14.4500	14.4500	14.4500	-15.249%	2	1,452	+16.955%
2025-10-10	16.0500	17.0500	16.0500	17.0500	+19.231%	18	1,451	-0.880%
2025-10-07	14.3000	14.3000	14.3000	14.3000	-5.109%	8	1,447	+18.182%
2025-10-03	15.8000	15.8000	15.0700	15.0700	-11.091%	43	1,447	+12.143%
2025-09-30	16.9500	16.9500	16.9500	16.9500	+10.423%	5	1,424	-0.295%
2025-09-19	15.0300	15.6500	15.0300	15.3500	-5.770%	21	1,424	+10.098%
2025-09-18	16.2900	16.2900	16.2900	16.2900	-8.380%	10	1,404	+3.745%
2025-09-09	17.7800	17.7800	17.7800	17.7800	+2.478%	1	1,404	-4.949%
2025-09-05	17.4000	17.4000	17.3000	17.3500	-9.635%	593	1,405	-2.594%
2025-09-03	19.2000	19.2000	19.2000	19.2000	-7.914%	800	813	-11.979%
2025-08-21	20.8500	20.8500	20.8500	20.8500	+8.991%	6	43	-18.945%
2025-08-15	19.1300	19.1300	19.1300	19.1300	+14.551%	1	43	-11.657%
2025-08-12	16.7000	16.7000	16.7000	16.7000	-35.146%	1	42	+1.198%
2025-07-29	25.7500	25.7500	25.7500	25.7500	-4.806%	10	41	-34.369%
2025-07-24	27.1500	27.1500	27.0500	27.0500	-0.916%	10	36	-37.523%
2025-07-23	27.3500	27.3500	27.3000	27.3000	+6.019%	10	35	-38.095%
2025-07-18	25.8500	25.9000	25.7500	25.7500	-12.860%	30	34	-34.369%
2025-07-16	29.7500	29.7500	29.5500	29.5500	-17.917%	2	4	-42.809%
2025-06-17	36.0000	36.0000	36.0000	36.0000	+3.746%	1	2	-53.056%
2025-06-10	34.7000	34.7000	34.7000	34.7000	0.000%	1	1	-51.297%