Dark

SHOP20260918P145
SHOP Sep 18 2026 145.00 Put (SHOP260918P00145000)
option OPRA

EOD

Aug 4, 2026

26.30-8.839%(-2.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	28.8800	28.8800	26.3000	26.3000	-8.839%	23	496	0.000%
2026-07-31	28.8500	28.8500	28.8500	28.8500	+32.888%	1	493	-8.839%
2026-07-28	21.7100	21.7100	21.7100	21.7100	-19.443%	1	493	+21.142%
2026-07-27	27.0000	27.0000	26.9000	26.9500	-20.431%	32	494	-2.412%
2026-07-24	33.8700	33.8700	33.8700	33.8700	+22.717%	3	524	-22.350%
2026-07-21	27.6000	27.6000	27.6000	27.6000	+10.268%	30	527	-4.710%
2026-07-20	25.0300	25.0300	25.0200	25.0300	-5.902%	10	527	+5.074%
2026-07-17	27.2900	27.2900	26.6000	26.6000	-3.273%	31	531	-1.128%
2026-07-15	27.5000	27.5000	27.5000	27.5000	+5.769%	40	561	-4.364%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+1.921%	10	521	+1.154%
2026-07-13	25.5100	25.5100	25.5100	25.5100	-22.697%	10	521	+3.097%
2026-07-08	33.0000	33.0000	33.0000	33.0000	+11.411%	1	516	-20.303%
2026-07-02	30.0000	30.0000	29.6200	29.6200	-20.654%	2	517	-11.209%
2026-06-24	37.3300	37.3300	37.3300	37.3300	-25.040%	1	517	-29.547%
2026-05-14	51.1000	51.1000	49.8000	49.8000	-2.315%	24	516	-47.189%
2026-05-13	49.8600	50.9800	49.6000	50.9800	+25.381%	17	483	-48.411%
2026-05-08	40.6600	40.6600	40.6600	40.6600	-3.443%	1	483	-35.317%
2026-05-06	42.1000	42.1200	42.1000	42.1100	+3.770%	10	482	-37.545%
2026-05-05	34.2500	40.5800	34.2500	40.5800	+32.875%	6	472	-35.190%
2026-04-28	30.6000	30.6000	30.5400	30.5400	+16.565%	8	466	-13.883%
2026-04-21	26.2000	26.2000	26.2000	26.2000	-2.963%	20	478	+0.382%
2026-04-20	27.0000	27.0000	27.0000	27.0000	-23.011%	1	478	-2.593%
2026-04-14	35.0700	35.0700	35.0700	35.0700	-8.980%	100	478	-25.007%
2026-04-09	38.5300	38.5300	38.5300	38.5300	+7.028%	1	378	-31.742%
2026-03-31	36.0000	36.0000	36.0000	36.0000	+2.857%	1	378	-26.944%
2026-03-25	35.0000	35.0000	35.0000	35.0000	-6.667%	1	379	-24.857%
2026-03-24	37.5000	37.5000	37.5000	37.5000	+4.836%	1	379	-29.867%
2026-03-20	35.7700	35.7700	35.7700	35.7700	+4.652%	2	379	-26.475%
2026-03-19	33.6700	34.1800	33.6700	34.1800	+6.646%	5	378	-23.054%
2026-03-12	32.0500	32.0500	32.0500	32.0500	+1.264%	1	378	-17.941%
2026-03-10	31.6500	31.6500	31.6500	31.6500	-10.970%	1	379	-16.904%
2026-03-03	37.4000	37.4000	35.5500	35.5500	-2.736%	3	378	-26.020%
2026-02-24	36.5500	36.5500	36.5500	36.5500	+1.669%	3	377	-28.044%
2026-02-18	35.9500	35.9500	35.9500	35.9500	-19.268%	8	375	-26.843%
2026-02-12	44.5300	44.5300	44.5300	44.5300	+19.255%	1	367	-40.939%
2026-02-09	37.3400	37.3400	37.3400	37.3400	+52.720%	4	367	-29.566%
2026-01-29	26.3500	26.3500	24.4000	24.4500	-10.929%	230	363	+7.566%
2026-01-23	27.4500	27.4500	27.4500	27.4500	+5.172%	1	156	-4.189%
2026-01-22	25.5500	26.1000	25.5500	26.1000	+31.486%	25	155	+0.766%
2026-01-14	19.8500	19.8500	19.8500	19.8500	+25.633%	1	156	+32.494%
2026-01-13	15.8000	15.8000	15.8000	15.8000	-7.872%	10	156	+66.456%
2026-01-12	17.1500	17.1500	17.1500	17.1500	+3.003%	1	157	+53.353%
2026-01-09	16.2000	16.6500	16.2000	16.6500	+0.909%	74	156	+57.958%
2025-12-29	16.6500	16.6500	16.5000	16.5000	-3.902%	12	123	+59.394%
2025-12-18	17.1700	17.1700	17.1700	17.1700	-3.539%	1	124	+53.174%
2025-12-17	17.8000	17.8000	17.8000	17.8000	-2.944%	1	124	+47.753%
2025-12-11	18.3400	18.3400	18.3400	18.3400	-7.839%	3	127	+43.402%
2025-12-03	19.9000	19.9000	19.9000	19.9000	-5.057%	41	127	+32.161%
2025-11-26	20.9600	20.9600	20.9600	20.9600	-19.847%	1	97	+25.477%
2025-11-19	26.2000	26.2000	26.1500	26.1500	-1.358%	46	97	+0.574%
2025-11-17	26.5100	26.5100	26.5100	26.5100	+7.111%	1	57	-0.792%
2025-11-14	28.3500	28.3500	24.7500	24.7500	+2.062%	21	57	+6.263%
2025-11-13	24.3500	24.3500	24.2500	24.2500	+13.636%	3	54	+8.454%
2025-11-05	21.3400	21.3400	21.3400	21.3400	+20.565%	1	56	+23.243%
2025-11-04	19.6300	19.6300	17.7000	17.7000	-5.348%	2	55	+48.588%
2025-11-03	18.4000	18.7000	18.4000	18.7000	+5.352%	2	55	+40.642%
2025-10-31	17.5200	17.7500	17.5200	17.7500	+2.305%	28	55	+48.169%
2025-10-30	17.3500	17.3500	17.3500	17.3500	-2.254%	2	30	+51.585%
2025-10-28	17.7500	17.7500	17.7500	17.7500	-1.771%	1	30	+48.169%
2025-10-27	18.0400	18.1600	17.9900	18.0700	-0.441%	14	35	+45.545%
2025-10-24	18.1500	18.1500	18.1500	18.1500	-22.766%	1	35	+44.904%
2025-10-17	23.5000	23.5000	23.5000	23.5000	-7.480%	1	34	+11.915%
2025-10-14	25.4000	25.4000	25.4000	25.4000	+3.673%	7	35	+3.543%
2025-10-13	24.5000	24.5000	24.5000	24.5000	+22.195%	8	35	+7.347%
2025-10-06	19.9400	20.0500	19.9400	20.0500	-24.624%	11	31	+31.172%
2025-09-29	26.6000	26.6000	26.5900	26.6000	+2.347%	7	21	-1.128%
2025-09-25	25.9200	25.9900	25.9200	25.9900	+19.659%	7	14	+1.193%
2025-09-19	21.7200	21.7200	21.7200	21.7200	-5.111%	2	10	+21.087%
2025-09-18	23.4900	23.4900	22.8900	22.8900	-5.021%	2	8	+14.897%
2025-09-17	24.1400	24.1400	24.1000	24.1000	+0.333%	7	8	+9.129%
2025-09-15	24.0200	24.0200	24.0200	24.0200	-4.947%	1	6	+9.492%
2025-09-12	25.2700	25.2700	25.2700	25.2700	+1.201%	3	6	+4.076%
2025-09-11	24.9600	24.9700	24.9600	24.9700	-7.140%	3	7	+5.326%
2025-08-26	26.8900	26.8900	26.8900	26.8900	+12.042%	1	5	-2.194%
2025-08-11	23.9500	24.0000	23.9500	24.0000	-0.949%	2	5	+9.583%
2025-08-08	24.2300	24.2300	24.2300	24.2300	+1.169%	2	4	+8.543%
2025-08-06	23.9000	23.9500	23.9000	23.9500	0.000%	2	2	+9.812%