Dark

SHOP20260918P140
SHOP Sep 18 2026 140.00 Put (SHOP260918P00140000)
option OPRA

EOD

Jul 31, 2026

25.62+17.793%(+3.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	26.2000	26.2500	25.6200	25.6200	+17.793%	3	489	0.000%
2026-07-30	21.7500	21.7500	21.7500	21.7500	+18.207%	2	489	+17.793%
2026-07-29	18.6200	18.6200	18.4000	18.4000	-0.594%	2	488	+39.239%
2026-07-28	19.4000	19.4000	17.0500	18.5100	-16.958%	4	483	+38.412%
2026-07-27	22.2900	22.2900	22.2900	22.2900	-23.717%	1	482	+14.939%
2026-07-24	29.2200	29.2200	29.2200	29.2200	+37.830%	4	482	-12.320%
2026-07-20	21.4000	21.4000	21.2000	21.2000	-8.225%	2	486	+20.849%
2026-07-15	23.1000	23.1000	23.1000	23.1000	+2.212%	1	484	+10.909%
2026-07-14	22.4000	22.6000	22.0200	22.6000	+2.401%	33	485	+13.363%
2026-07-13	23.7700	23.7700	21.5000	22.0700	-13.823%	139	482	+16.085%
2026-07-09	25.6100	25.6100	25.6100	25.6100	-5.358%	1	401	+0.039%
2026-07-08	28.3300	28.3400	27.0600	27.0600	+12.703%	19	402	-5.322%
2026-07-07	24.0100	24.0100	24.0100	24.0100	-12.244%	3	417	+6.706%
2026-07-06	27.3600	27.3600	27.3600	27.3600	-6.780%	12	417	-6.360%
2026-06-26	30.0000	30.0000	29.3500	29.3500	-3.549%	17	417	-12.709%
2026-06-25	30.4300	30.4300	30.4300	30.4300	-6.628%	8	423	-15.807%
2026-06-24	32.5900	32.5900	32.5900	32.5900	-8.326%	10	423	-21.387%
2026-06-11	35.5500	35.5500	35.5500	35.5500	+6.565%	1	433	-27.932%
2026-06-08	33.3600	33.3600	33.3600	33.3600	+9.737%	6	434	-23.201%
2026-06-04	30.4000	30.4000	30.4000	30.4000	+11.152%	2	428	-15.724%
2026-06-01	27.7500	27.7500	27.3500	27.3500	-25.273%	22	428	-6.325%
2026-05-27	36.1600	36.6000	36.1600	36.6000	-2.944%	20	420	-30.000%
2026-05-22	37.5700	37.7400	37.5700	37.7100	-16.200%	51	434	-32.060%
2026-05-15	45.0000	45.0000	45.0000	45.0000	-1.939%	3	436	-43.067%
2026-05-14	45.8900	45.8900	45.8900	45.8900	+1.752%	1	436	-44.171%
2026-05-13	45.1000	45.1000	45.1000	45.1000	+5.869%	1	437	-43.193%
2026-05-12	42.8700	42.8700	42.6000	42.6000	+6.928%	6	437	-39.859%
2026-05-11	39.8400	39.8400	39.8400	39.8400	+7.270%	1	437	-35.693%
2026-05-07	37.1400	37.1400	37.1400	37.1400	-2.749%	1	432	-31.018%
2026-05-06	38.5200	38.5200	38.0000	38.1900	+4.145%	14	431	-32.914%
2026-05-05	31.6400	36.6700	31.6400	36.6700	+42.685%	2	427	-30.134%
2026-05-04	25.5000	25.7000	25.2100	25.7000	-13.758%	11	426	-0.311%
2026-04-29	29.8000	29.8000	29.8000	29.8000	+6.810%	5	425	-14.027%
2026-04-28	27.7000	27.9000	27.6500	27.9000	+13.646%	9	422	-8.172%
2026-04-21	22.8500	24.5500	22.7200	24.5500	-12.943%	3	414	+4.358%
2026-04-15	28.2000	28.2000	28.2000	28.2000	-11.041%	1	414	-9.149%
2026-04-14	31.7000	31.7000	31.7000	31.7000	-5.260%	1	415	-19.180%
2026-04-13	33.4600	33.4600	33.4600	33.4600	+19.585%	1	415	-23.431%
2026-04-08	27.9800	27.9800	27.9800	27.9800	-13.375%	1	415	-8.435%
2026-04-06	32.3000	32.3000	32.3000	32.3000	-6.512%	1	415	-20.681%
2026-03-31	34.5500	34.5500	34.5500	34.5500	-8.598%	3	414	-25.847%
2026-03-27	37.8000	37.8000	37.8000	37.8000	+11.934%	1	417	-32.222%
2026-03-20	33.7700	33.7700	33.7700	33.7700	+21.257%	1	417	-24.134%
2026-03-11	27.8500	27.8500	27.8500	27.8500	+2.578%	2	417	-8.007%
2026-03-09	27.1500	27.1500	27.1500	27.1500	+3.036%	1	416	-5.635%
2026-03-06	27.4000	27.4000	26.3500	26.3500	-18.295%	15	416	-2.770%
2026-03-03	32.2500	32.2500	32.2500	32.2500	+6.965%	1	415	-20.558%
2026-02-26	30.1500	30.1500	30.1500	30.1500	-7.995%	1	416	-15.025%
2026-02-25	32.7500	32.7700	32.7500	32.7700	-4.959%	2	414	-21.819%
2026-02-23	32.1500	34.4800	32.1500	34.4800	+24.252%	5	414	-25.696%
2026-02-20	27.8000	27.8000	27.7500	27.7500	-11.058%	40	416	-7.676%
2026-02-18	31.2500	31.2500	31.2000	31.2000	-16.756%	2	396	-17.885%
2026-02-17	37.4800	37.4800	37.4800	37.4800	+1.407%	1	396	-31.644%
2026-02-06	39.0500	39.0500	36.9600	36.9600	+8.642%	36	396	-30.682%
2026-02-03	29.0000	34.0200	29.0000	34.0200	+41.809%	7	397	-24.691%
2026-01-30	24.1000	24.1000	23.9900	23.9900	+11.116%	6	393	+6.794%
2026-01-29	22.3900	22.3900	21.5900	21.5900	-6.940%	5	398	+18.666%
2026-01-27	23.2000	23.2000	23.2000	23.2000	+1.089%	1	395	+10.431%
2026-01-22	22.8000	23.1500	22.8000	22.9500	+9.966%	143	395	+11.634%
2026-01-21	20.8700	20.8700	20.8700	20.8700	+6.480%	6	273	+22.760%
2026-01-20	17.5500	19.8800	17.5500	19.6000	+11.048%	24	273	+30.714%
2026-01-14	17.8500	17.8500	17.6500	17.6500	+18.855%	2	260	+45.156%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+3.846%	1	260	+72.525%
2026-01-07	14.3000	14.3000	14.3000	14.3000	-12.270%	20	260	+79.161%
2026-01-02	16.3000	16.3000	16.3000	16.3000	+10.508%	1	240	+57.178%
2025-12-29	14.7000	14.7500	14.7000	14.7500	+0.204%	5	245	+73.695%
2025-12-22	14.7200	14.7200	14.7200	14.7200	-6.776%	10	242	+74.049%
2025-12-17	15.7900	15.7900	15.7900	15.7900	+2.069%	1	242	+62.255%
2025-12-10	15.4700	15.4700	15.4700	15.4700	-12.845%	1	242	+65.611%
2025-12-05	17.6000	17.7500	17.1500	17.7500	-4.570%	19	242	+44.338%
2025-12-02	18.6000	18.6000	18.6000	18.6000	-0.375%	1	235	+37.742%
2025-11-26	18.6700	18.6700	18.6700	18.6700	-5.850%	1	235	+37.225%
2025-11-25	19.8300	19.8300	19.8300	19.8300	-2.507%	1	235	+29.198%
2025-11-24	20.3400	20.3400	20.3400	20.3400	-13.262%	1	236	+25.959%
2025-11-19	23.4500	23.4500	23.4500	23.4500	-10.496%	5	236	+9.254%
2025-11-18	26.2000	26.3000	26.1000	26.2000	+2.344%	64	233	-2.214%
2025-11-17	23.7900	25.6000	23.7900	25.6000	+12.035%	13	169	+0.078%
2025-11-14	22.8500	22.8500	22.8500	22.8500	+2.697%	1	164	+12.123%
2025-11-07	22.2500	22.2500	22.2500	22.2500	+33.634%	3	164	+15.146%
2025-11-03	16.6500	16.6500	16.6500	16.6500	+9.539%	1	164	+53.874%
2025-10-28	15.2000	15.2000	15.2000	15.2000	-4.583%	10	164	+68.553%
2025-10-27	16.0600	16.0600	15.8800	15.9300	-19.342%	10	166	+60.829%
2025-10-16	19.7500	19.7500	19.7500	19.7500	-10.835%	9	166	+29.722%
2025-10-13	22.1000	22.1500	22.1000	22.1500	+16.273%	2	157	+15.666%
2025-10-07	18.9500	19.1000	18.9500	19.0500	+6.962%	151	25	+34.488%
2025-10-06	17.8200	17.8200	17.8100	17.8100	-6.754%	10	25	+43.852%
2025-10-03	19.1000	19.1000	19.1000	19.1000	-21.849%	10	30	+34.136%
2025-09-26	25.0500	25.0500	24.4400	24.4400	+1.749%	3	20	+4.828%
2025-08-25	23.9600	24.0200	23.9300	24.0200	-5.059%	3	18	+6.661%
2025-08-20	25.4000	25.4000	25.3000	25.3000	+19.059%	14	18	+1.265%
2025-08-13	21.2500	21.2500	21.2500	21.2500	-32.796%	9	13	+20.565%
2025-07-28	30.8500	31.6200	30.8500	31.6200	0.000%	8	4	-18.975%