Dark

SHOP20260918P85
SHOP Sep 18 2026 85.00 Put (SHOP260918P00085000)
option OPRA

EOD

Aug 4, 2026

0.9500-18.803%(-0.2200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0500	1.0500	0.9400	0.9500	-18.803%	50	660	0.000%
2026-08-03	1.1300	1.1700	1.1300	1.1700	-6.400%	32	660	-18.803%
2026-07-31	1.0100	1.4000	1.0100	1.2500	+31.579%	37	660	-24.000%
2026-07-30	0.9200	0.9500	0.8700	0.9500	+50.794%	15	647	0.000%
2026-07-29	0.7000	0.7000	0.6300	0.6300	-21.250%	7	633	+50.794%
2026-07-28	0.9400	0.9400	0.8000	0.8000	-27.273%	17	633	+18.750%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-48.837%	10	620	-13.636%
2026-07-23	2.1500	2.1500	2.1500	2.1500	+43.333%	1	626	-55.814%
2026-07-22	1.5000	1.5500	1.5000	1.5000	+21.951%	27	625	-36.667%
2026-07-21	1.4400	1.4400	1.2300	1.2300	+6.957%	9	605	-22.764%
2026-07-20	1.1700	1.1700	1.0800	1.1500	-24.342%	15	604	-17.391%
2026-07-17	1.5000	1.5200	1.5000	1.5200	+10.949%	8	609	-37.500%
2026-07-16	1.3500	1.3700	1.3400	1.3700	0.000%	10	611	-30.657%
2026-07-15	1.2000	1.3700	1.2000	1.3700	+8.730%	6	621	-30.657%
2026-07-14	1.5000	1.5000	1.2600	1.2600	-11.268%	9	620	-24.603%
2026-07-13	1.1800	1.4200	1.1800	1.4200	-3.401%	12	621	-33.099%
2026-07-10	1.3100	1.8000	1.3100	1.4700	-7.547%	10	612	-35.374%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-29.333%	2	606	-40.252%
2026-07-08	2.0300	2.2500	2.0300	2.2500	+18.421%	3	606	-57.778%
2026-07-07	1.6800	1.9000	1.6800	1.9000	-11.628%	3	605	-50.000%
2026-07-06	2.1500	2.4900	1.8500	2.1500	+6.436%	47	608	-55.814%
2026-07-01	2.1900	2.1900	1.8800	2.0200	-21.705%	17	592	-52.970%
2026-06-26	3.1500	3.1500	2.5800	2.5800	-18.095%	12	601	-63.178%
2026-06-25	3.0000	3.1500	3.0000	3.1500	+4.651%	21	603	-69.841%
2026-06-24	3.0900	3.0900	3.0100	3.0100	-13.506%	2	603	-68.439%
2026-06-23	3.4600	3.5000	3.4600	3.4800	-3.333%	14	603	-72.701%
2026-06-18	3.7500	3.7500	3.5500	3.6000	+21.212%	21	605	-73.611%
2026-06-17	2.9700	2.9900	2.9700	2.9700	-0.336%	4	605	-68.013%
2026-06-16	2.9800	2.9800	2.9800	2.9800	-0.667%	1	605	-68.121%
2026-06-15	3.6000	3.6000	3.0000	3.0000	-36.842%	6	608	-68.333%
2026-06-11	4.7500	4.7500	4.7500	4.7500	+4.626%	25	608	-80.000%
2026-06-10	4.3300	4.5400	4.3300	4.5400	+7.583%	51	608	-79.075%
2026-06-09	3.4000	4.7000	3.4000	4.2200	-8.261%	38	614	-77.488%
2026-06-05	4.4000	4.6000	4.4000	4.6000	+27.778%	39	646	-79.348%
2026-06-04	3.4000	3.6000	3.4000	3.6000	-6.977%	9	653	-73.611%
2026-06-03	3.9000	3.9000	3.8700	3.8700	+9.014%	3	658	-75.452%
2026-06-02	3.6600	3.6600	3.5500	3.5500	+18.333%	7	660	-73.239%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-8.537%	1	653	-68.333%
2026-05-29	3.5000	3.5000	3.2800	3.2800	-15.897%	6	653	-71.037%
2026-05-28	4.1800	4.1800	3.9000	3.9000	-22.000%	5	656	-75.641%
2026-05-27	5.0000	5.0000	4.6000	5.0000	-11.504%	58	661	-81.000%
2026-05-26	5.5000	5.6500	5.3000	5.6500	+6.604%	12	718	-83.186%
2026-05-21	6.0500	6.3000	5.3000	5.3000	-7.018%	47	713	-82.075%
2026-05-20	5.8500	5.8500	5.6300	5.7000	-9.953%	6	713	-83.333%
2026-05-19	6.3800	6.4500	6.3300	6.3300	+4.455%	6	703	-84.992%
2026-05-18	6.4900	6.4900	6.0600	6.0600	-10.882%	21	703	-84.323%
2026-05-15	7.3000	7.3500	6.6500	6.8000	-13.924%	104	703	-86.029%
2026-05-14	8.1800	8.2000	7.8000	7.9000	-2.469%	25	618	-87.975%
2026-05-13	7.2500	8.3000	7.2500	8.1000	+15.880%	335	530	-88.272%
2026-05-12	6.7000	7.2500	6.4500	6.9900	+5.909%	171	530	-86.409%
2026-05-11	5.7500	6.6000	5.7500	6.6000	+29.412%	19	530	-85.606%
2026-05-08	5.1200	5.4800	5.1000	5.1000	-1.923%	10	399	-81.373%
2026-05-07	5.9000	5.9000	5.1300	5.2000	-13.765%	52	395	-81.731%
2026-05-06	5.5600	6.3000	5.5600	6.0300	+2.203%	188	386	-84.245%
2026-05-05	4.2000	6.1000	4.2000	5.9000	+76.119%	31	370	-83.898%
2026-05-04	3.4500	3.4500	3.2500	3.3500	-21.176%	21	360	-71.642%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+3.659%	1	373	-77.647%
2026-04-28	4.0000	4.1000	4.0000	4.1000	+2.500%	124	375	-76.829%
2026-04-23	3.8500	4.3000	3.8500	4.0000	-8.046%	21	317	-76.250%
2026-04-15	4.6000	4.6000	4.3500	4.3500	-20.183%	25	338	-78.161%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-11.382%	1	363	-82.569%
2026-04-13	6.1500	6.2500	6.1500	6.1500	-13.745%	9	362	-84.553%
2026-04-10	7.0500	7.2200	6.9000	7.1300	+8.855%	62	315	-86.676%
2026-04-09	6.2000	6.5500	6.0000	6.5500	0.000%	30	327	-85.496%
2026-04-07	6.3500	6.5500	6.2500	6.5500	+11.017%	14	300	-85.496%
2026-04-06	5.9000	6.0000	5.9000	5.9000	-4.065%	9	286	-83.898%
2026-04-02	6.7000	6.7000	6.1500	6.1500	+4.770%	125	189	-84.553%
2026-04-01	6.1500	6.1500	5.8000	5.8700	-23.766%	76	189	-83.816%
2026-03-30	7.5700	7.7000	7.5700	7.7000	-0.645%	3	165	-87.662%
2026-03-27	7.7500	7.7500	7.7500	7.7500	+40.909%	1	166	-87.742%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-10.423%	1	166	-82.727%
2026-03-19	6.1400	6.1400	6.1400	6.1400	+19.223%	1	166	-84.528%
2026-03-18	5.1500	5.1500	5.1500	5.1500	+15.471%	1	167	-81.553%
2026-03-17	4.4200	4.4600	4.4200	4.4600	-16.479%	2	166	-78.700%
2026-03-12	5.3400	5.3400	5.3400	5.3400	+7.879%	1	166	-82.210%
2026-03-11	5.0000	5.0000	4.9500	4.9500	-0.602%	2	165	-80.808%
2026-03-10	4.8200	4.9800	4.8200	4.9800	+1.840%	2	165	-80.924%
2026-03-05	4.8900	4.8900	4.8900	4.8900	-23.594%	1	166	-80.573%
2026-03-02	6.2000	6.4000	6.2000	6.4000	+6.845%	10	167	-85.156%
2026-02-27	6.1000	6.1000	5.9900	5.9900	-9.380%	20	167	-84.140%
2026-02-23	6.6100	6.6100	6.6100	6.6100	+35.451%	10	157	-85.628%
2026-02-20	4.8800	4.8800	4.8800	4.8800	-26.061%	1	167	-80.533%
2026-02-18	6.6000	6.6000	6.6000	6.6000	-11.409%	1	168	-85.606%
2026-02-17	7.4700	7.5700	7.3700	7.4500	-7.453%	23	169	-87.248%
2026-02-13	8.3500	8.3500	8.0500	8.0500	-8.210%	5	166	-88.199%
2026-02-12	7.8700	8.7700	7.8700	8.7700	+26.006%	3	166	-89.168%
2026-02-11	5.1800	7.3500	5.1800	6.9600	+17.766%	4	165	-86.351%
2026-02-10	5.9100	5.9100	5.9100	5.9100	-18.819%	1	163	-83.926%
2026-02-09	8.0500	8.0500	7.2000	7.2800	-13.333%	14	162	-86.951%
2026-02-06	8.4000	8.4000	8.4000	8.4000	+4.348%	2	150	-88.690%
2026-02-05	8.0500	8.0500	8.0500	8.0500	+3.205%	1	150	-88.199%
2026-02-04	7.9100	8.0800	7.6500	7.8000	+20.000%	7	149	-87.821%
2026-02-03	5.5000	6.5500	5.4900	6.5000	+77.112%	125	146	-85.385%
2026-01-21	3.7000	3.7200	3.6700	3.6700	+30.605%	11	41	-74.114%
2026-01-20	2.8100	2.8100	2.8100	2.8100	+19.574%	2	44	-66.192%
2026-01-16	2.3200	2.3500	2.3200	2.3500	-22.185%	2	40	-59.574%
2026-01-14	2.9500	3.0200	2.9500	3.0200	+45.894%	2	40	-68.543%
2026-01-12	2.0700	2.0700	2.0700	2.0700	-5.046%	1	40	-54.106%
2025-12-29	2.1800	2.1800	2.1800	2.1800	-13.147%	1	41	-56.422%
2025-12-18	2.5100	2.5100	2.5100	2.5100	-5.639%	1	41	-62.151%
2025-12-15	2.6600	2.6600	2.6600	2.6600	-11.333%	1	40	-64.286%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-5.660%	1	39	-68.333%
2025-12-08	3.1500	3.2000	3.1500	3.1800	-30.870%	6	38	-70.126%
2025-11-21	4.6000	4.6000	4.6000	4.6000	+13.580%	15	35	-79.348%
2025-11-20	4.0500	4.0500	4.0500	4.0500	+20.896%	1	50	-76.543%
2025-11-05	3.3500	3.3500	3.3500	3.3500	+22.263%	2	49	-71.642%
2025-10-31	2.8500	2.8500	2.7400	2.7400	-20.580%	4	50	-65.328%
2025-10-06	3.4500	3.4500	3.4500	3.4500	-6.757%	3	46	-72.464%
2025-10-03	3.7000	3.7000	3.7000	3.7000	-12.530%	1	46	-74.324%
2025-09-04	4.2300	4.2300	4.2300	4.2300	-4.944%	3	47	-77.541%
2025-08-14	4.4500	4.4500	4.4500	4.4500	+11.250%	1	50	-78.652%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-4.762%	2	49	-76.250%
2025-08-07	4.2000	4.2000	4.2000	4.2000	-1.869%	1	49	-77.381%
2025-08-06	4.3000	4.3000	4.2800	4.2800	-39.718%	4	48	-77.804%
2025-08-04	7.2000	7.2000	7.1000	7.1000	+2.899%	12	48	-86.620%
2025-07-30	6.9000	6.9000	6.9000	6.9000	-2.817%	5	38	-86.232%
2025-07-29	7.1000	7.1000	7.1000	7.1000	-1.934%	10	33	-86.620%
2025-07-25	7.2400	7.2400	7.2400	7.2400	-4.737%	1	23	-86.878%
2025-07-24	7.7000	7.7000	7.5500	7.6000	-3.797%	15	22	-87.500%
2025-07-23	7.9000	7.9000	7.9000	7.9000	+8.219%	2	8	-87.975%
2025-07-18	7.3000	7.3000	7.3000	7.3000	-2.276%	3	6	-86.986%
2025-07-17	7.4700	7.4700	7.4700	7.4700	-18.361%	1	3	-87.282%
2025-07-14	9.1500	9.1500	9.1500	9.1500	-3.684%	2	4	-89.617%
2025-07-09	9.5000	9.5000	9.5000	9.5000	+1.604%	1	4	-90.000%
2025-07-03	9.2500	9.3500	9.2500	9.3500	-10.526%	2	5	-89.840%
2025-06-26	10.5600	10.5600	10.4500	10.4500	+3.465%	3	5	-90.909%
2025-06-25	10.1300	10.1300	10.1000	10.1000	0.000%	2	2	-90.594%