Dark

SHOP20260918P135
SHOP Sep 18 2026 135.00 Put (SHOP260918P00135000)
option OPRA

EOD

Aug 4, 2026

20.31-7.260%(-1.59)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	20.8600	20.8600	20.3100	20.3100	-7.260%	7	963	0.000%
2026-08-03	20.6800	22.4000	20.6800	21.9000	-2.232%	28	970	-7.260%
2026-07-31	22.4000	22.4000	22.4000	22.4000	+16.667%	1	945	-9.330%
2026-07-30	18.5000	19.2000	18.2500	19.2000	+29.817%	13	946	+5.781%
2026-07-29	15.5500	15.5500	14.7900	14.7900	-3.648%	3	950	+37.323%
2026-07-28	16.2100	16.2100	14.2500	15.3500	-15.659%	190	950	+32.313%
2026-07-27	19.5500	19.7500	18.2000	18.2000	-25.257%	21	889	+11.593%
2026-07-23	24.2700	24.3500	24.2700	24.3500	+34.903%	2	881	-16.591%
2026-07-16	18.0100	18.0500	18.0100	18.0500	-5.497%	4	879	+12.521%
2026-07-14	19.1000	19.2000	19.0300	19.1000	+2.909%	58	875	+6.335%
2026-07-13	20.0300	20.0300	18.5600	18.5600	-4.821%	3	868	+9.429%
2026-07-10	18.7000	19.5000	18.5000	19.5000	-12.908%	14	867	+4.154%
2026-07-06	23.4500	23.4500	22.1000	22.3900	-4.070%	10	876	-9.290%
2026-07-01	23.3400	23.3400	23.3400	23.3400	-12.090%	1	885	-12.982%
2026-06-25	27.5500	27.5500	26.5000	26.5500	-8.195%	21	886	-23.503%
2026-06-24	28.9200	28.9200	28.9200	28.9200	+6.992%	1	905	-29.772%
2026-06-15	27.0300	27.0300	27.0300	27.0300	-10.998%	2	904	-24.861%
2026-06-09	30.3700	30.3700	30.3700	30.3700	+1.099%	1	904	-33.125%
2026-06-08	30.0400	30.0400	30.0400	30.0400	+25.323%	1	903	-32.390%
2026-06-01	24.0500	24.7700	23.9700	23.9700	-18.608%	10	902	-15.269%
2026-05-28	29.4500	29.4500	29.4500	29.4500	-8.880%	1	898	-31.036%
2026-05-27	32.3200	32.3200	32.3200	32.3200	-7.604%	1	898	-37.160%
2026-05-26	34.9800	34.9800	34.9800	34.9800	+3.552%	1	898	-41.938%
2026-05-22	33.5700	33.7800	33.5700	33.7800	-1.372%	12	897	-39.876%
2026-05-21	34.2500	34.2500	34.2500	34.2500	-18.452%	1	909	-40.701%
2026-05-14	42.0000	42.0000	42.0000	42.0000	+2.689%	1	909	-51.643%
2026-05-13	40.9300	40.9300	40.9000	40.9000	+9.976%	10	908	-50.342%
2026-05-12	37.7900	37.7900	37.1900	37.1900	+9.900%	2	908	-45.389%
2026-05-11	33.8400	33.8400	33.8400	33.8400	+1.469%	1	908	-39.982%
2026-05-07	33.3500	33.3500	33.3500	33.3500	-3.109%	80	908	-39.100%
2026-05-06	34.4200	34.4200	34.4200	34.4200	+3.301%	1	908	-40.994%
2026-05-05	27.7600	33.3200	27.1300	33.3200	+47.434%	91	907	-39.046%
2026-05-04	21.9400	22.6000	21.9400	22.6000	-11.373%	80	824	-10.133%
2026-04-30	25.5000	25.5000	25.5000	25.5000	+2.823%	1	745	-20.353%
2026-04-28	24.6500	24.8000	24.6500	24.8000	+1.639%	4	744	-18.105%
2026-04-27	24.5000	24.5000	24.3500	24.4000	-1.215%	5	740	-16.762%
2026-04-24	25.5000	26.0000	24.7000	24.7000	+0.611%	14	747	-17.773%
2026-04-23	24.9500	25.1500	23.9500	24.5500	+15.150%	77	737	-17.271%
2026-04-22	21.4000	21.4000	21.2500	21.3200	-10.495%	20	766	-4.737%
2026-04-16	23.8800	23.8800	23.8200	23.8200	-17.292%	4	767	-14.736%
2026-04-14	28.8000	28.8000	28.8000	28.8000	+11.845%	1	771	-29.479%
2026-04-08	25.7500	25.7500	25.7500	25.7500	-24.198%	2	772	-21.126%
2026-03-30	33.9700	33.9700	33.9700	33.9700	+5.892%	1	770	-40.212%
2026-03-27	32.0800	32.0800	32.0800	32.0800	+7.005%	2	770	-36.690%
2026-03-26	29.9800	29.9800	29.9800	29.9800	-4.370%	2	770	-32.255%
2026-03-24	31.3500	31.3500	31.3500	31.3500	+13.587%	1	770	-35.215%
2026-03-19	27.6000	27.6000	27.6000	27.6000	-0.541%	1	770	-26.413%
2026-03-13	27.7500	27.7500	27.7500	27.7500	+7.977%	10	770	-26.811%
2026-03-12	25.6000	26.0500	25.5500	25.7000	+1.782%	31	760	-20.973%
2026-03-11	25.2500	25.2500	25.2500	25.2500	+7.447%	1	770	-19.564%
2026-03-06	24.4500	24.5000	23.4900	23.5000	+1.732%	19	770	-13.574%
2026-03-05	23.1000	23.1000	23.1000	23.1000	-20.207%	1	758	-12.078%
2026-03-03	28.9500	28.9500	28.9500	28.9500	-4.644%	1	758	-29.845%
2026-03-02	30.3600	30.3600	30.3600	30.3600	+3.973%	1	757	-33.103%
2026-02-27	29.2000	29.2000	29.2000	29.2000	+7.948%	1	758	-30.445%
2026-02-26	27.0500	27.0500	27.0500	27.0500	-6.724%	1	757	-24.917%
2026-02-25	28.7000	29.0000	28.7000	29.0000	-2.357%	2	757	-29.966%
2026-02-23	29.7000	29.7000	29.7000	29.7000	+7.220%	1	757	-31.616%
2026-02-19	27.7000	27.7000	27.2500	27.7000	-26.192%	103	757	-26.679%
2026-02-12	37.5300	37.5300	37.5300	37.5300	+39.310%	1	734	-45.883%
2026-02-11	26.9400	26.9400	26.9400	26.9400	-19.702%	5	734	-24.610%
2026-02-05	33.6500	33.6500	33.5500	33.5500	-3.063%	6	739	-39.463%
2026-02-04	34.6100	34.6100	34.6100	34.6100	+61.352%	1	739	-41.318%
2026-02-02	21.4500	21.4500	21.4500	21.4500	-6.127%	300	739	-5.315%
2026-01-30	21.9500	22.8500	21.9500	22.8500	+16.049%	29	439	-11.116%
2026-01-29	20.3800	20.3800	19.6900	19.6900	-7.166%	3	428	+3.149%
2026-01-23	21.2000	21.2100	21.2000	21.2100	+3.463%	5	428	-4.243%
2026-01-22	20.1500	20.5000	20.1000	20.5000	+1.990%	64	423	-0.927%
2026-01-21	20.7500	20.7500	20.1000	20.1000	+37.201%	2	423	+1.045%
2026-01-14	14.9000	14.9000	14.6500	14.6500	+16.733%	8	423	+38.635%
2026-01-09	12.4500	12.5500	12.4500	12.5500	-1.569%	60	421	+61.833%
2025-12-29	12.8000	12.9000	12.7500	12.7500	+0.394%	44	488	+59.294%
2025-12-26	12.7000	12.7000	12.7000	12.7000	-1.167%	1	450	+59.921%
2025-12-24	12.8500	12.8500	12.8500	12.8500	+1.581%	1	450	+58.054%
2025-12-22	12.6500	12.6500	12.6500	12.6500	-7.732%	1	450	+60.553%
2025-12-18	13.6700	13.7100	13.6700	13.7100	-0.508%	12	451	+48.140%
2025-12-10	14.3500	14.3500	13.7800	13.7800	-9.639%	10	451	+47.388%
2025-12-09	15.2500	15.2500	15.2500	15.2500	-0.066%	1	451	+33.180%
2025-12-04	15.2600	15.2600	15.2600	15.2600	-7.347%	1	450	+33.093%
2025-12-02	16.4700	16.4700	16.4700	16.4700	-2.889%	1	451	+23.315%
2025-11-26	16.5700	16.9800	16.5700	16.9600	-3.691%	7	457	+19.752%
2025-11-25	17.2500	17.6100	17.2500	17.6100	-2.815%	2	457	+15.332%
2025-11-24	19.4000	19.4000	18.1200	18.1200	-14.123%	3	456	+12.086%
2025-11-19	21.1000	21.1000	21.1000	21.1000	-10.593%	5	458	-3.744%
2025-11-18	23.2000	23.6000	23.2000	23.6000	+4.656%	84	458	-13.941%
2025-11-17	22.3000	22.7000	22.0000	22.5500	+10.269%	54	375	-9.933%
2025-11-13	19.4500	20.4500	19.3700	20.4500	-0.244%	18	344	-0.685%
2025-11-07	20.5000	20.5000	20.5000	20.5000	+31.410%	1	351	-0.927%
2025-11-05	15.7000	15.7000	15.6000	15.6000	+7.586%	209	560	+30.192%
2025-11-03	14.5000	14.5000	14.5000	14.5000	-8.805%	2	478	+40.069%
2025-10-23	15.9000	15.9000	15.9000	15.9000	-7.018%	2	478	+27.736%
2025-10-21	16.9000	17.1000	16.9000	17.1000	-6.812%	138	480	+18.772%
2025-10-16	18.4000	18.4000	18.3500	18.3500	-2.446%	14	352	+10.681%
2025-10-15	18.9900	18.9900	18.8100	18.8100	-2.539%	60	338	+7.974%
2025-10-10	19.3000	19.3000	19.3000	19.3000	+13.196%	14	284	+5.233%
2025-10-07	16.1000	17.2000	16.1000	17.0500	+0.235%	235	64	+19.120%
2025-10-03	17.0100	17.0100	17.0100	17.0100	-12.590%	2	64	+19.400%
2025-09-30	19.4600	19.4600	19.4600	19.4600	+2.421%	2	64	+4.368%
2025-08-13	18.9500	19.0000	18.9500	19.0000	-1.299%	29	64	+6.895%
2025-08-06	19.2000	19.3500	19.2000	19.2500	0.000%	40	35	+5.506%