Dark

SHOP20260918P75
SHOP Sep 18 2026 75.00 Put (SHOP260918P00075000)
option OPRA

EOD

Aug 4, 2026

0.3700-26.000%(-0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4000	0.4000	0.3700	0.3700	-26.000%	3	2,779	0.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-5.660%	5	2,779	-26.000%
2026-07-29	0.3000	0.5300	0.2300	0.5300	+76.667%	6	2,779	-30.189%
2026-07-28	0.3900	0.3900	0.3000	0.3000	-45.455%	2	2,776	+23.333%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-6.780%	1	2,776	-32.727%
2026-07-21	0.5900	0.5900	0.5900	0.5900	+3.509%	1	2,776	-37.288%
2026-07-20	0.5700	0.5700	0.5700	0.5700	-13.636%	1	2,776	-35.088%
2026-07-17	0.6500	0.6600	0.6500	0.6600	+4.762%	11	2,776	-43.939%
2026-07-16	0.6500	0.6500	0.6300	0.6300	+5.000%	6	2,776	-41.270%
2026-07-15	0.6000	0.6000	0.5900	0.6000	-4.762%	7	2,781	-38.333%
2026-07-13	0.8300	0.8300	0.6000	0.6300	+14.545%	5	2,779	-41.270%
2026-07-10	0.5700	0.6400	0.5500	0.5500	-42.708%	8	2,778	-32.727%
2026-07-08	0.9100	0.9600	0.9100	0.9600	-9.434%	2	2,779	-61.458%
2026-07-07	1.0900	1.0900	1.0600	1.0600	+23.256%	4	2,779	-65.094%
2026-07-06	1.0500	1.0500	0.8600	0.8600	-9.474%	3	2,779	-56.977%
2026-07-01	0.9500	1.0100	0.9300	0.9500	-24.000%	289	2,778	-61.053%
2026-06-29	1.2000	1.2500	1.1000	1.2500	-23.313%	13	2,778	-70.400%
2026-06-22	1.6300	1.6300	1.6300	1.6300	-4.118%	10	2,776	-77.301%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+18.056%	2	2,765	-78.235%
2026-06-16	1.4400	1.4400	1.4400	1.4400	-3.356%	2	2,765	-74.306%
2026-06-15	1.4400	1.4900	1.4400	1.4900	-30.047%	3	2,768	-75.168%
2026-06-12	2.1300	2.1300	2.1300	2.1300	-1.843%	2	2,768	-82.629%
2026-06-09	2.1700	2.1700	2.1700	2.1700	+14.815%	5	2,768	-82.949%
2026-06-08	1.8900	1.8900	1.8900	1.8900	-18.182%	1	2,773	-80.423%
2026-06-05	1.9700	2.3100	1.9700	2.3100	+27.624%	10	2,773	-83.983%
2026-06-02	1.7700	1.8100	1.6200	1.8100	+24.828%	11	2,769	-79.558%
2026-06-01	1.5000	1.5000	1.4500	1.4500	-23.684%	3	2,767	-74.483%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-11.215%	1	2,769	-80.526%
2026-05-28	2.1800	2.1800	2.1400	2.1400	-17.054%	2	2,769	-82.710%
2026-05-27	2.6000	2.6000	2.5200	2.5800	-14.286%	7	2,769	-85.659%
2026-05-26	3.0100	3.0100	3.0100	3.0100	+5.245%	1	2,768	-87.708%
2026-05-22	2.8600	2.8600	2.8600	2.8600	-2.721%	1	2,768	-87.063%
2026-05-21	2.9400	2.9400	2.9400	2.9400	-6.070%	1	2,769	-87.415%
2026-05-20	3.1500	3.1500	3.1300	3.1300	-13.056%	2	2,769	-88.179%
2026-05-19	3.4100	3.6100	3.4100	3.6000	+4.348%	15	2,768	-89.722%
2026-05-18	3.8500	3.8500	3.4500	3.4500	-8.730%	52	2,768	-89.275%
2026-05-15	3.7500	3.9000	3.7000	3.7800	-5.500%	58	2,768	-90.212%
2026-05-14	4.5000	4.5000	4.0000	4.0000	-8.046%	18	2,758	-90.750%
2026-05-13	4.1800	4.3500	4.1800	4.3500	+14.474%	110	2,652	-91.494%
2026-05-12	3.6500	3.9200	3.6500	3.8000	+5.850%	42	2,652	-90.263%
2026-05-11	3.2400	3.5900	3.2400	3.5900	+28.214%	2	2,652	-89.694%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-1.754%	1	2,650	-86.786%
2026-05-07	3.2500	3.2500	2.8500	2.8500	-19.492%	2	2,649	-87.018%
2026-05-06	3.3000	3.5400	3.1000	3.5400	+10.625%	167	2,649	-89.548%
2026-05-05	2.1200	3.4000	2.1200	3.2000	+52.381%	22	2,649	-88.438%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-11.765%	1	2,638	-82.381%
2026-04-23	2.3800	2.3800	2.3800	2.3800	+21.429%	1	2,638	-84.454%
2026-04-20	1.9600	1.9600	1.9600	1.9600	-12.889%	2	2,637	-81.122%
2026-04-17	2.1800	2.2500	2.1800	2.2500	-9.274%	4	2,637	-83.556%
2026-04-15	2.6900	2.6900	2.4800	2.4800	-43.379%	12	2,637	-85.081%
2026-04-10	3.9200	4.3800	3.9200	4.3800	+11.735%	6	2,640	-91.553%
2026-04-09	3.8500	3.9200	3.8500	3.9200	+31.104%	101	2,635	-90.561%
2026-04-08	2.6900	2.9900	2.6900	2.9900	-7.716%	7	2,535	-87.625%
2026-04-01	3.2400	3.2400	3.2400	3.2400	-33.878%	2	2,541	-88.580%
2026-03-27	4.9000	4.9000	4.9000	4.9000	+16.667%	1	2,541	-92.449%
2026-03-24	4.0100	4.2000	4.0100	4.2000	+20.690%	2	2,541	-91.190%
2026-03-19	3.5500	3.5500	3.4800	3.4800	+11.897%	2	2,539	-89.368%
2026-03-18	3.1100	3.1100	3.1100	3.1100	-3.416%	2	2,541	-88.103%
2026-03-09	3.2200	3.2200	3.2200	3.2200	+7.333%	5	2,541	-88.509%
2026-03-04	3.0200	3.1100	3.0000	3.0000	-41.860%	12	2,536	-87.667%
2026-02-13	5.1700	5.2700	5.1600	5.1600	-3.551%	4	2,532	-92.829%
2026-02-12	4.5000	6.0000	4.5000	5.3500	+18.889%	11	2,532	-93.084%
2026-02-11	2.6000	4.7500	2.6000	4.5000	+32.743%	2,513	2,526	-91.778%
2026-02-10	3.6500	3.6500	3.3900	3.3900	-28.330%	7	68	-89.086%
2026-02-09	4.7300	4.7300	4.7300	4.7300	-11.090%	2	66	-92.178%
2026-02-05	5.3200	5.3200	5.3200	5.3200	+33.000%	2	65	-93.045%
2026-02-03	3.9900	4.1000	3.9900	4.0000	+41.343%	30	64	-90.750%
2026-02-02	2.8300	2.8300	2.8300	2.8300	+26.339%	3	47	-86.926%
2026-01-22	2.2400	2.2400	2.2400	2.2400	+17.895%	3	44	-83.482%
2026-01-14	1.3500	1.9000	1.3500	1.9000	+4.396%	5	41	-80.526%
2025-12-12	1.7000	1.8200	1.7000	1.8200	+1.111%	3	42	-79.670%
2025-12-11	1.8000	1.8000	1.8000	1.8000	-7.692%	1	41	-79.444%
2025-12-08	1.9500	1.9500	1.9500	1.9500	-7.583%	1	41	-81.026%
2025-12-02	2.1100	2.1100	2.1100	2.1100	+8.205%	1	41	-82.464%
2025-10-28	1.9500	1.9500	1.9500	1.9500	-36.688%	1	41	-81.026%
2025-09-26	3.0800	3.0800	3.0800	3.0800	+5.119%	1	40	-87.987%
2025-09-25	2.9300	2.9300	2.9300	2.9300	+6.545%	1	39	-87.372%
2025-09-23	2.7500	2.7500	2.7500	2.7500	+16.525%	10	40	-86.545%
2025-09-19	2.2800	2.3600	2.2800	2.3600	-13.235%	4	30	-84.322%
2025-09-15	2.7200	2.7200	2.7200	2.7200	-10.526%	1	30	-86.397%
2025-09-03	3.0400	3.0400	3.0400	3.0400	-3.492%	1	31	-87.829%
2025-09-02	3.1500	3.1500	3.1500	3.1500	+1.613%	2	31	-88.254%
2025-08-19	3.1000	3.1000	3.1000	3.1000	+15.672%	1	30	-88.065%
2025-08-12	2.6100	2.6800	2.6100	2.6800	+9.388%	2	29	-86.194%
2025-08-06	2.8300	2.8300	2.4500	2.4500	-46.389%	8	29	-84.898%
2025-07-28	4.5700	4.5800	4.5700	4.5700	-25.082%	3	24	-91.904%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-11.594%	16	23	-93.934%
2025-06-24	6.9000	6.9000	6.9000	6.9000	-12.658%	2	7	-94.638%
2025-06-23	7.9000	7.9000	7.9000	7.9000	-8.140%	1	8	-95.316%
2025-06-13	8.6000	8.6000	8.6000	8.6000	+23.919%	4	9	-95.698%
2025-06-11	6.9400	6.9400	6.9400	6.9400	-21.582%	1	7	-94.669%
2025-06-04	8.8500	8.8500	8.8500	8.8500	-0.562%	5	1	-95.819%
2025-05-30	8.9000	8.9000	8.9000	8.9000	0.000%	2	1	-95.843%