Dark

SHOP20260918P70
SHOP Sep 18 2026 70.00 Put (SHOP260918P00070000)
option OPRA

EOD

Aug 4, 2026

0.1900-29.630%(-0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2900	0.2900	0.1900	0.1900	-29.630%	10	596	0.000%
2026-08-03	0.2700	0.2700	0.2700	0.2700	0.000%	17	596	-29.630%
2026-07-28	0.2700	0.2700	0.2700	0.2700	-53.448%	1	613	-29.630%
2026-07-24	0.5100	0.5800	0.5100	0.5800	+75.758%	8	614	-67.241%
2026-07-21	0.2600	0.3500	0.2600	0.3300	+10.000%	4	616	-42.424%
2026-07-20	0.3500	0.3500	0.3000	0.3000	-31.818%	95	614	-36.667%
2026-07-17	0.4400	0.4400	0.4400	0.4400	+2.326%	1	614	-56.818%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-4.444%	3	614	-55.814%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-18.182%	3	614	-57.778%
2026-07-10	0.3400	0.5500	0.3400	0.5500	-1.786%	15	614	-65.455%
2026-07-07	0.8200	0.8200	0.5100	0.5600	+1.818%	9	618	-66.071%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-11.290%	1	618	-65.455%
2026-07-01	0.6200	0.6200	0.6200	0.6200	-21.519%	3	618	-69.355%
2026-06-29	0.7900	0.7900	0.7900	0.7900	-1.250%	1	621	-75.949%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-22.330%	1	622	-76.250%
2026-06-24	1.0300	1.0300	1.0300	1.0300	-7.207%	1	622	-81.553%
2026-06-23	1.1100	1.1100	1.1100	1.1100	+9.901%	1	622	-82.883%
2026-06-17	1.0100	1.0100	1.0100	1.0100	+12.222%	1	623	-81.188%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-21.739%	1	623	-78.889%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-13.534%	1	622	-83.478%
2026-06-12	1.3300	1.3300	1.3300	1.3300	+10.833%	1	622	-85.714%
2026-06-09	1.2500	1.2500	1.2000	1.2000	-4.000%	2	622	-84.167%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-22.360%	3	622	-84.800%
2026-06-05	1.5100	1.6100	1.5100	1.6100	+34.167%	4	619	-88.199%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+8.108%	10	620	-84.167%
2026-06-01	1.0000	1.1100	1.0000	1.1100	-5.128%	2	610	-82.883%
2026-05-29	1.2500	1.2500	1.1700	1.1700	-18.182%	2	610	-83.761%
2026-05-28	1.6000	1.6000	1.4300	1.4300	-31.250%	33	610	-86.713%
2026-05-26	2.1000	2.1000	1.7600	2.0800	+2.463%	11	641	-90.865%
2026-05-21	2.0300	2.0300	2.0300	2.0300	-10.573%	40	639	-90.640%
2026-05-20	3.0000	3.0000	2.2700	2.2700	-8.835%	4	639	-91.630%
2026-05-19	2.2500	2.4900	2.2500	2.4900	+0.403%	20	642	-92.369%
2026-05-18	2.7300	2.7300	2.4600	2.4800	-9.818%	5	642	-92.339%
2026-05-15	2.9400	2.9400	2.6500	2.7500	-11.290%	13	642	-93.091%
2026-05-14	3.3400	3.3400	3.0700	3.1000	0.000%	78	625	-93.871%
2026-05-13	3.2000	3.2000	2.9600	3.1000	+13.139%	260	562	-93.871%
2026-05-12	2.5900	2.7800	2.5900	2.7400	+4.981%	26	562	-93.066%
2026-05-11	2.3300	2.6100	2.3300	2.6100	+26.087%	3	562	-92.720%
2026-05-08	2.0100	2.0700	1.9500	2.0700	-16.194%	11	538	-90.821%
2026-05-06	2.5000	2.5000	2.1900	2.4700	+7.391%	141	534	-92.308%
2026-05-05	1.5300	2.4000	1.5300	2.3000	+66.667%	61	421	-91.739%
2026-05-04	1.3800	1.3800	1.3800	1.3800	-12.102%	2	388	-86.232%
2026-04-27	1.6000	1.6000	1.5700	1.5700	+1.290%	3	389	-87.898%
2026-04-24	1.6700	1.6700	1.5500	1.5500	+1.974%	3	390	-87.742%
2026-04-17	1.5200	1.5200	1.5200	1.5200	-12.139%	2	390	-87.500%
2026-04-16	1.7300	1.8500	1.7300	1.7300	-10.825%	4	390	-89.017%
2026-04-15	1.9400	1.9400	1.9400	1.9400	-27.612%	1	390	-90.206%
2026-04-01	2.6800	2.6800	2.6800	2.6800	-16.250%	1	389	-92.910%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+12.281%	1	389	-94.063%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+40.394%	1	389	-93.333%
2026-03-17	2.0900	2.0900	2.0300	2.0300	-18.145%	2	389	-90.640%
2026-03-16	2.4800	2.4800	2.4800	2.4800	-0.402%	2	390	-92.339%
2026-03-12	2.4900	2.4900	2.4900	2.4900	-19.677%	1	390	-92.369%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	389	-93.871%
2026-02-23	3.1500	3.1500	3.1500	3.1500	-8.696%	20	388	-93.968%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-9.922%	3	388	-94.493%
2026-02-17	3.8300	3.8300	3.8300	3.8300	-6.585%	6	385	-95.039%
2026-02-12	3.5000	4.5500	3.5000	4.1000	+24.242%	268	382	-95.366%
2026-02-11	3.6200	3.6200	3.3000	3.3000	-22.353%	24	119	-94.242%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+3.659%	1	98	-95.529%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+9.333%	2	98	-95.366%
2026-02-04	3.7000	3.8500	3.7000	3.7500	+21.359%	4	98	-94.933%
2026-02-03	2.9000	3.2000	2.9000	3.0900	+80.702%	23	94	-93.851%
2026-01-22	1.7100	1.7100	1.7100	1.7100	+32.558%	10	92	-88.889%
2026-01-14	1.2900	1.2900	1.2900	1.2900	+32.990%	3	93	-85.271%
2026-01-12	0.9700	0.9700	0.9700	0.9700	-14.159%	1	93	-80.412%
2025-12-29	1.1300	1.1300	1.1300	1.1300	-39.247%	1	93	-83.186%
2025-12-01	1.8600	1.8600	1.8600	1.8600	-28.462%	8	94	-89.785%
2025-11-17	2.6000	2.6000	2.6000	2.6000	+2.767%	3	89	-92.692%
2025-11-07	2.1700	2.5300	2.1700	2.5300	+54.268%	9	92	-92.490%
2025-10-28	1.6200	1.6400	1.6200	1.6400	-30.213%	14	88	-88.415%
2025-09-30	2.3500	2.3500	2.3500	2.3500	0.000%	40	88	-91.915%
2025-09-29	2.3700	2.4200	2.3500	2.3500	-6.000%	32	48	-91.915%
2025-09-26	2.5000	2.5000	2.5000	2.5000	+17.371%	31	49	-92.400%
2025-09-05	2.1300	2.1300	2.1300	2.1300	-3.182%	10	42	-91.080%
2025-09-04	2.2000	2.2000	2.2000	2.2000	-3.084%	30	32	-91.364%
2025-08-28	2.2700	2.2700	2.2700	2.2700	-6.584%	1	18	-91.630%
2025-08-25	2.4700	2.4700	2.4300	2.4300	+2.101%	6	18	-92.181%
2025-08-14	2.3300	2.3800	2.3300	2.3800	+2.146%	2	19	-92.017%
2025-08-12	2.3300	2.3300	2.3300	2.3300	+24.599%	1	18	-91.845%
2025-08-07	1.8700	1.8700	1.8700	1.8700	-56.512%	11	17	-89.840%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+17.486%	1	6	-95.581%
2025-07-28	3.6500	3.6600	3.6500	3.6600	-10.294%	3	5	-94.809%
2025-07-17	4.0800	4.0800	4.0800	4.0800	-24.862%	1	2	-95.343%
2025-07-09	5.4300	5.4300	5.4300	5.4300	-6.379%	1	3	-96.501%
2025-06-25	5.8000	5.8000	5.8000	5.8000	-10.769%	1	2	-96.724%
2025-06-23	6.5000	6.5000	6.5000	6.5000	+10.169%	1	1	-97.077%
2025-06-11	5.9000	5.9000	5.9000	5.9000	-8.951%	1	1	-96.780%
2025-06-10	6.4800	6.4800	6.4800	6.4800	-10.621%	1	2	-97.068%
2025-05-30	7.2500	7.2500	7.2500	7.2500	0.000%	2	1	-97.379%