Dark

SHOP20260918P80
SHOP Sep 18 2026 80.00 Put (SHOP260918P00080000)
option OPRA

EOD

Aug 4, 2026

0.5200-27.778%(-0.2000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6900	0.6900	0.5200	0.5200	-27.778%	45	1,439	0.000%
2026-08-03	0.7000	0.7200	0.7000	0.7200	-10.000%	2	1,422	-27.778%
2026-07-31	0.5500	0.8500	0.5500	0.8000	+26.984%	7	1,422	-35.000%
2026-07-30	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1,417	-17.460%
2026-07-29	0.3700	0.5000	0.3700	0.5000	+4.167%	16	1,416	+4.000%
2026-07-28	0.4500	0.4800	0.4500	0.4800	-63.636%	3	1,431	+8.333%
2026-07-24	1.3200	1.3200	1.3200	1.3200	-6.383%	3	1,433	-60.606%
2026-07-23	1.2700	1.4100	1.2700	1.4100	+41.000%	24	1,430	-63.121%
2026-07-22	0.9700	1.0000	0.9400	1.0000	+21.951%	61	1,411	-48.000%
2026-07-21	0.9300	0.9300	0.8200	0.8200	+2.500%	3	1,362	-36.585%
2026-07-20	0.8000	0.8000	0.8000	0.8000	-6.977%	40	1,364	-35.000%
2026-07-16	1.0300	1.0300	0.8600	0.8600	0.000%	6	1,327	-39.535%
2026-07-14	0.9200	0.9200	0.8600	0.8600	-9.474%	4	1,331	-39.535%
2026-07-13	0.8500	0.9500	0.8500	0.9500	+7.955%	51	1,333	-45.263%
2026-07-10	0.8800	0.8800	0.8800	0.8800	-37.143%	1	1,283	-40.909%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,282	-62.857%
2026-07-08	1.4500	1.5200	1.4500	1.4500	+27.193%	3	1,282	-64.138%
2026-07-07	1.1700	1.2500	1.1400	1.1400	-8.800%	11	1,282	-54.386%
2026-07-06	1.6000	1.6000	1.2500	1.2500	-6.015%	3	1,290	-58.400%
2026-07-01	1.4300	1.5700	1.3300	1.3300	-32.143%	3	1,290	-60.902%
2026-06-30	1.9600	1.9600	1.9600	1.9600	+15.976%	10	1,292	-73.469%
2026-06-26	1.6900	1.6900	1.6900	1.6900	-11.053%	10	1,292	-69.231%
2026-06-25	2.1300	2.1300	1.9000	1.9000	-13.242%	2	1,292	-72.632%
2026-06-24	2.3600	2.3600	2.1600	2.1900	-17.045%	3	1,293	-76.256%
2026-06-22	2.6300	2.6400	2.4000	2.6400	+8.642%	5	1,296	-80.303%
2026-06-18	2.4300	2.4300	2.4300	2.4300	-8.302%	5	1,284	-78.601%
2026-06-17	2.1100	2.6500	2.0400	2.6500	+27.404%	20	1,284	-80.377%
2026-06-16	2.1300	2.1300	2.0800	2.0800	-10.345%	5	1,284	-75.000%
2026-06-15	2.7000	2.7000	2.1900	2.3200	-23.934%	7	1,290	-77.586%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-3.785%	5	1,290	-82.951%
2026-06-10	3.0000	3.1700	3.0000	3.1700	+2.589%	151	1,290	-83.596%
2026-06-09	3.1000	3.1000	3.0700	3.0900	+12.774%	3	1,140	-83.172%
2026-06-08	2.7400	2.7400	2.7400	2.7400	-16.970%	1	1,141	-81.022%
2026-06-05	2.6000	3.3000	2.6000	3.3000	+22.222%	5	1,141	-84.242%
2026-06-03	2.7500	2.7500	2.6800	2.7000	+1.504%	7	1,140	-80.741%
2026-06-02	2.5900	2.6600	2.5200	2.6600	+26.667%	11	1,147	-80.451%
2026-06-01	2.1800	2.2500	2.0500	2.1000	-10.638%	19	1,145	-75.238%
2026-05-29	2.5600	2.6400	2.3500	2.3500	-13.284%	6	1,159	-77.872%
2026-05-28	3.3000	3.3000	2.7100	2.7100	-23.876%	13	1,161	-80.812%
2026-05-27	3.9000	3.9000	3.5600	3.5600	-11.000%	4	1,163	-85.393%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+3.896%	2	1,163	-87.000%
2026-05-22	3.8500	3.8500	3.8500	3.8500	-4.938%	1	1,165	-86.494%
2026-05-21	4.3500	4.3500	3.9700	4.0500	-7.955%	3	1,165	-87.160%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-12.871%	2	1,165	-88.182%
2026-05-19	4.3000	5.0500	4.3000	5.0500	+7.447%	3	1,162	-89.703%
2026-05-18	4.9800	4.9800	4.7000	4.7000	-8.738%	28	1,162	-88.936%
2026-05-15	5.6500	5.6500	5.0000	5.1500	-6.364%	413	1,162	-89.903%
2026-05-14	6.1700	6.1700	5.5000	5.5000	-12.000%	42	926	-90.545%
2026-05-13	5.9000	6.4000	5.6800	6.2500	+19.048%	230	763	-91.680%
2026-05-12	5.0000	5.3500	4.8000	5.2500	+6.061%	35	763	-90.095%
2026-05-11	4.1000	4.9500	4.1000	4.9500	+22.525%	23	763	-89.495%
2026-05-08	4.0100	4.0400	4.0000	4.0400	-2.651%	5	726	-87.129%
2026-05-07	4.2200	4.3000	4.1500	4.1500	-12.632%	34	724	-87.470%
2026-05-06	4.4500	4.8000	4.1500	4.7500	+7.955%	304	705	-89.053%
2026-05-05	3.1000	4.5400	2.9600	4.4000	+76.000%	39	533	-88.182%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-3.846%	2	526	-79.200%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-9.722%	3	528	-80.000%
2026-04-27	2.8800	2.8800	2.8800	2.8800	+12.941%	1	528	-81.944%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-5.556%	2	527	-79.608%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-17.431%	1	526	-80.741%
2026-04-15	3.5000	3.5000	3.2700	3.2700	-30.426%	11	526	-84.098%
2026-04-13	4.7200	4.7200	4.7000	4.7000	-14.077%	11	531	-88.936%
2026-04-10	5.5500	5.5500	5.2500	5.4700	+6.214%	12	531	-90.494%
2026-04-09	4.6800	5.1500	4.6800	5.1500	-16.260%	5	526	-89.903%
2026-03-30	6.2000	6.2500	6.1500	6.1500	+20.825%	3	526	-91.545%
2026-03-25	5.0900	5.0900	5.0900	5.0900	-3.962%	2	524	-89.784%
2026-03-24	5.3000	5.3000	5.3000	5.3000	+7.287%	1	522	-90.189%
2026-03-20	4.9400	4.9400	4.9400	4.9400	+12.018%	1	522	-89.474%
2026-03-19	4.4100	4.4100	4.4100	4.4100	+8.889%	1	521	-88.209%
2026-03-18	4.0000	4.0500	4.0000	4.0500	-23.729%	3	522	-87.160%
2026-03-03	5.3100	5.3100	5.3100	5.3100	+4.118%	1	520	-90.207%
2026-02-24	5.0000	5.1000	5.0000	5.1000	+40.110%	3	520	-89.804%
2026-02-20	3.7000	3.7000	3.6400	3.6400	-18.202%	3	519	-85.714%
2026-02-18	4.4500	4.4500	4.4500	4.4500	-27.406%	20	519	-88.315%
2026-02-17	6.1300	6.1300	6.1300	6.1300	-1.920%	6	539	-91.517%
2026-02-13	6.8200	6.8200	6.2500	6.2500	+4.167%	324	216	-91.680%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+9.091%	1	216	-91.333%
2026-02-11	4.5000	5.9200	4.5000	5.5000	+25.858%	111	216	-90.545%
2026-02-10	4.3700	4.3700	4.3700	4.3700	-26.182%	10	127	-88.101%
2026-02-09	5.8400	5.9200	5.8400	5.9200	-4.207%	3	117	-91.216%
2026-02-04	6.1800	6.1800	6.1800	6.1800	+26.122%	1	115	-91.586%
2026-02-03	4.4500	5.2500	4.4500	4.9000	+68.385%	109	114	-89.388%
2026-01-27	2.9100	2.9100	2.9100	2.9100	-1.356%	1	14	-82.131%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+27.155%	1	14	-82.373%
2026-01-20	2.3200	2.3200	2.3200	2.3200	+45.000%	1	13	-77.586%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-34.959%	1	12	-67.500%
2025-12-10	2.4600	2.4600	2.4600	2.4600	-16.041%	1	12	-78.862%
2025-12-01	2.9300	2.9300	2.9300	2.9300	-23.896%	5	12	-82.253%
2025-11-17	3.8500	3.8500	3.8500	3.8500	+54.000%	1	7	-86.494%
2025-10-27	2.5000	2.5000	2.5000	2.5000	-38.272%	1	8	-79.200%
2025-10-14	4.0500	4.0500	4.0500	4.0500	+44.128%	1	8	-87.160%
2025-10-09	2.8100	2.8100	2.8100	2.8100	-2.431%	1	7	-81.495%
2025-10-06	2.8800	2.8800	2.8800	2.8800	+2.857%	1	7	-81.944%
2025-09-23	2.8000	2.8000	2.8000	2.8000	-6.667%	1	7	-81.429%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-13.545%	1	6	-82.667%
2025-09-09	3.4700	3.4700	3.4700	3.4700	+3.274%	1	7	-85.014%
2025-09-05	3.3600	3.3600	3.3600	3.3600	-6.667%	1	6	-84.524%
2025-08-28	3.6000	3.6000	3.6000	3.6000	-10.000%	1	5	-85.556%
2025-08-19	4.0000	4.0000	4.0000	4.0000	+14.286%	1	4	-87.000%
2025-08-06	3.5000	3.5000	3.5000	3.5000	-40.878%	2	5	-85.143%
2025-07-29	5.9200	5.9200	5.9200	5.9200	+5.526%	1	3	-91.216%
2025-07-28	5.6100	5.6100	5.6100	5.6100	-9.076%	1	3	-90.731%
2025-07-17	6.1700	6.1700	6.1700	6.1700	-39.152%	1	3	-91.572%
2025-06-20	10.1400	10.1400	10.1400	10.1400	0.000%	4	2	-94.872%