Dark

SHOP20260918P90
SHOP Sep 18 2026 90.00 Put (SHOP260918P00090000)
option OPRA

EOD

Aug 4, 2026

1.34-28.342%(-0.53)3,064

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.6500	1.6500	1.2200	1.3400	-28.342%	3,064	9,274	0.000%
2026-08-03	1.5500	1.8900	1.5500	1.8700	-11.792%	50	7,816	-28.342%
2026-07-31	1.5800	2.1500	1.3800	2.1200	+43.243%	13	7,833	-36.792%
2026-07-30	1.4000	1.4900	1.4000	1.4800	+66.292%	43	7,829	-9.459%
2026-07-29	1.1200	1.1800	0.8900	0.8900	-18.349%	66	7,814	+50.562%
2026-07-28	1.4000	1.4700	1.0800	1.0900	-29.677%	58	7,833	+22.936%
2026-07-27	1.7200	1.7200	1.5500	1.5500	-47.458%	19	7,853	-13.548%
2026-07-24	3.0000	3.4000	2.8700	2.9500	-6.349%	775	7,856	-54.576%
2026-07-23	2.4300	3.3000	2.4300	3.1500	+43.182%	57	7,301	-57.460%
2026-07-22	2.3700	2.3700	2.2000	2.2000	+21.547%	14	7,284	-39.091%
2026-07-21	2.0500	2.1000	1.8000	1.8100	+17.532%	286	7,274	-25.967%
2026-07-20	1.8100	1.8100	1.5400	1.5400	-16.757%	12	7,028	-12.987%
2026-07-17	2.1400	2.2000	1.8500	1.8500	-2.632%	49	7,030	-27.568%
2026-07-16	1.7000	2.0000	1.7000	1.9000	-5.000%	8	7,023	-29.474%
2026-07-15	1.7000	2.0000	1.7000	2.0000	+2.564%	17	7,022	-33.000%
2026-07-14	2.1000	2.1000	1.8500	1.9500	-8.019%	42	7,033	-31.282%
2026-07-13	2.1700	2.2000	1.8500	2.1200	-1.852%	18	7,027	-36.792%
2026-07-10	1.9200	2.2600	1.6800	2.1600	-8.085%	34	7,028	-37.963%
2026-07-09	2.3500	2.3500	2.3500	2.3500	-27.019%	50	7,029	-42.979%
2026-07-08	2.7800	3.2200	2.7800	3.2200	+31.967%	6	7,079	-58.385%
2026-07-07	2.4000	2.4500	2.4000	2.4400	-6.154%	90	7,080	-45.082%
2026-07-06	3.1500	3.1500	2.6000	2.6000	-10.345%	9	7,009	-48.462%
2026-07-02	3.0000	3.0000	2.8500	2.9000	+3.571%	5	7,006	-53.793%
2026-07-01	2.8700	2.8700	2.6400	2.8000	-24.324%	9	7,006	-52.143%
2026-06-30	3.7500	3.7500	3.7000	3.7000	-2.632%	26	7,010	-63.784%
2026-06-29	3.3300	3.8300	3.3300	3.8000	+7.649%	8	7,024	-64.737%
2026-06-26	4.4000	4.4000	3.5000	3.5300	-12.840%	44	7,022	-62.040%
2026-06-25	4.0000	4.0500	3.8000	4.0500	-2.410%	8	7,057	-66.914%
2026-06-24	4.3000	4.3500	4.1300	4.1500	-17.000%	30	7,058	-67.711%
2026-06-23	5.0000	5.0300	4.6000	5.0000	-1.961%	21	7,040	-73.200%
2026-06-22	5.1900	5.1900	4.8900	5.1000	+2.000%	10	7,024	-73.725%
2026-06-18	5.2000	5.2000	4.9000	5.0000	-1.961%	12	7,107	-73.200%
2026-06-17	4.1000	5.1000	4.1000	5.1000	+26.551%	128	7,107	-73.725%
2026-06-16	4.1000	4.4000	4.0300	4.0300	-8.409%	6	7,107	-66.749%
2026-06-15	5.0000	5.0000	4.1000	4.4000	-26.298%	23	7,111	-69.545%
2026-06-12	5.5000	5.9700	5.5000	5.9700	+10.556%	5	7,111	-77.554%
2026-06-11	6.1700	6.6000	5.4000	5.4000	-3.571%	14	7,111	-75.185%
2026-06-09	5.9500	6.0700	5.6000	5.6000	+4.283%	19	7,107	-76.071%
2026-06-08	5.4200	5.4200	5.3700	5.3700	-12.255%	2	7,113	-75.047%
2026-06-05	5.5000	6.2500	5.5000	6.1200	+30.213%	787	7,114	-78.105%
2026-06-04	4.8300	4.8300	4.7000	4.7000	-12.150%	2,013	6,687	-71.489%
2026-06-03	5.3400	5.3500	5.0600	5.3500	+12.159%	78	7,341	-74.953%
2026-06-02	4.8800	5.0000	4.7700	4.7700	+20.759%	45	7,341	-71.908%
2026-06-01	4.0000	4.0600	3.9500	3.9500	-14.130%	14	7,352	-66.076%
2026-05-29	4.7600	4.8000	4.3600	4.6000	-10.680%	27	7,362	-70.870%
2026-05-28	6.0300	6.0300	5.1000	5.1500	-18.124%	52	7,363	-73.981%
2026-05-27	6.5000	6.5000	6.2000	6.2900	-13.241%	62	7,353	-78.696%
2026-05-26	7.1300	7.2600	7.1200	7.2500	+2.113%	26	7,370	-81.517%
2026-05-22	6.5500	7.1000	6.5500	7.1000	+2.158%	4	7,371	-81.127%
2026-05-21	7.7500	7.7500	6.9500	6.9500	-6.081%	23	7,370	-80.719%
2026-05-20	9.0000	9.0000	7.3500	7.4000	-13.450%	91	7,370	-81.892%
2026-05-19	7.8300	8.5500	7.6500	8.5500	+5.556%	69	7,322	-84.327%
2026-05-18	8.4000	8.9500	7.9500	8.1000	-9.497%	171	7,322	-83.457%
2026-05-15	9.6000	9.6000	8.7000	8.9500	-7.254%	190	7,322	-85.028%
2026-05-14	10.0000	10.5700	9.6500	9.6500	-6.311%	68	7,175	-86.114%
2026-05-13	9.2900	10.4500	9.2900	10.3000	+16.384%	186	7,089	-86.990%
2026-05-12	8.5000	9.1000	8.2000	8.8500	+4.734%	167	7,089	-84.859%
2026-05-11	7.2000	8.6000	7.2000	8.4500	+28.030%	295	7,089	-84.142%
2026-05-08	6.9000	7.1000	6.6000	6.6000	-2.222%	113	6,921	-79.697%
2026-05-07	7.2300	7.4000	6.6000	6.7500	-16.253%	32	6,896	-80.148%
2026-05-06	7.4500	8.2000	7.2100	8.0600	+7.754%	262	6,914	-83.375%
2026-05-05	5.2800	7.8000	4.6500	7.4800	+65.854%	238	6,866	-82.086%
2026-05-01	4.5100	4.5100	4.5100	4.5100	-17.248%	2	6,806	-70.288%
2026-04-30	5.7500	5.8300	5.4500	5.4500	-1.802%	9	6,806	-75.413%
2026-04-29	5.7500	5.7500	5.4500	5.5500	+9.901%	49	6,805	-75.856%
2026-04-28	5.0000	5.2000	4.9500	5.0500	+2.020%	24	6,784	-73.465%
2026-04-27	5.0000	5.0000	4.9500	4.9500	+0.610%	7	6,767	-72.929%
2026-04-24	5.3000	5.4000	4.9200	4.9200	-8.720%	13	6,760	-72.764%
2026-04-23	5.2500	5.4000	4.9000	5.3900	+5.686%	17	6,756	-75.139%
2026-04-16	5.2500	5.2500	5.0000	5.1000	-6.422%	17	6,759	-73.725%
2026-04-15	5.9500	5.9500	5.4000	5.4500	-29.221%	94	6,769	-75.413%
2026-04-13	8.7700	8.7700	7.4000	7.7000	-13.483%	15	6,697	-82.597%
2026-04-10	8.4500	8.9000	8.3000	8.9000	+7.879%	14	6,687	-84.944%
2026-04-09	7.7500	8.3500	7.6500	8.2500	+1.227%	434	6,682	-83.758%
2026-04-07	7.8500	8.3000	7.8500	8.1500	+10.434%	7	6,321	-83.558%
2026-04-06	7.6500	7.6500	7.3500	7.3800	-2.252%	11	6,316	-81.843%
2026-04-02	8.4500	8.4500	7.5500	7.5500	+4.138%	19	6,290	-82.252%
2026-04-01	7.4000	7.4000	7.2000	7.2500	-9.375%	60	6,290	-81.517%
2026-03-31	8.4000	8.4600	8.0000	8.0000	-15.344%	5	6,265	-83.250%
2026-03-30	9.4000	9.4500	9.4000	9.4500	-3.077%	2	6,267	-85.820%
2026-03-27	9.0500	9.7500	9.0500	9.7500	+16.210%	15	6,267	-86.256%
2026-03-20	8.0600	8.4000	8.0600	8.3900	+19.857%	10	6,272	-84.029%
2026-03-19	7.3200	7.3200	6.9800	7.0000	+9.546%	9	6,266	-80.857%
2026-03-18	5.9500	6.5000	5.9500	6.3900	+15.761%	12	6,267	-79.030%
2026-03-17	5.9000	5.9000	5.5200	5.5200	-16.364%	27	6,255	-75.725%
2026-03-16	6.6000	6.6000	6.6000	6.6000	+1.538%	1	6,267	-79.697%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+5.348%	1	6,267	-79.385%
2026-03-11	6.6000	6.6000	6.1700	6.1700	+1.480%	35	6,266	-78.282%
2026-03-10	6.3000	6.3000	6.0400	6.0800	+6.854%	8	6,246	-77.961%
2026-03-05	6.0600	6.0600	5.6900	5.6900	-29.753%	3	6,244	-76.450%
2026-03-03	9.1000	9.1000	8.1000	8.1000	+5.882%	11	6,245	-83.457%
2026-03-02	8.0000	8.0000	7.6500	7.6500	+1.325%	23	6,250	-82.484%
2026-02-27	6.8400	7.6300	6.8400	7.5500	+7.857%	35	6,243	-82.252%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-12.500%	10	6,224	-80.857%
2026-02-25	7.7500	8.0000	7.7000	8.0000	+0.629%	5	6,232	-83.250%
2026-02-24	7.9000	7.9500	7.9000	7.9500	-4.217%	2	6,232	-83.145%
2026-02-23	7.5000	8.3000	7.5000	8.3000	+33.871%	15	6,232	-83.855%
2026-02-20	6.2000	6.2000	6.2000	6.2000	-12.676%	5	6,232	-78.387%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-4.826%	1	6,237	-81.127%
2026-02-18	8.0500	8.0500	6.9000	7.4600	-22.453%	11	6,238	-82.038%
2026-02-13	10.4500	10.4500	9.6200	9.6200	-13.411%	4	6,235	-86.071%
2026-02-12	7.4500	11.1100	7.4500	11.1100	+22.088%	5,029	6,235	-87.939%
2026-02-11	8.5200	9.3000	8.3500	9.1000	+41.966%	60	1,326	-85.275%
2026-02-10	6.4000	6.4100	6.4000	6.4100	-30.326%	20	1,315	-79.095%
2026-02-09	9.2000	9.2000	9.2000	9.2000	-0.541%	1	1,335	-85.435%
2026-02-04	8.7300	9.2800	8.7300	9.2500	+15.050%	27	1,335	-85.514%
2026-02-03	7.7000	8.0400	7.7000	8.0400	+74.783%	1,013	1,306	-83.333%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+36.905%	5	293	-70.870%
2026-01-20	3.3600	3.3600	3.3600	3.3600	+9.091%	1	288	-60.119%
2026-01-02	3.0800	3.0800	3.0800	3.0800	+8.070%	10	287	-56.494%
2025-12-30	2.8500	2.8500	2.8500	2.8500	+4.779%	1	277	-52.982%
2025-12-26	2.7200	2.7200	2.7200	2.7200	-21.159%	1	278	-50.735%
2025-12-11	3.4500	3.4500	3.4500	3.4500	-32.617%	1	277	-61.159%
2025-11-21	5.1200	5.1200	5.1200	5.1200	-19.749%	1	278	-73.828%
2025-11-18	6.3800	6.3800	6.3800	6.3800	+6.689%	1	278	-78.997%
2025-11-17	5.9800	5.9800	5.9800	5.9800	+18.416%	1	277	-77.592%
2025-11-13	5.0500	5.0500	5.0500	5.0500	+48.529%	2	277	-73.465%
2025-11-11	3.4000	3.4000	3.4000	3.4000	0.000%	25	275	-60.588%
2025-10-29	3.2500	3.4000	3.2500	3.4000	-9.333%	3	260	-60.588%
2025-10-24	3.7500	3.7500	3.7500	3.7500	-15.730%	11	260	-64.267%
2025-10-21	4.4500	4.4500	4.4500	4.4500	-10.101%	17	260	-69.888%
2025-10-17	5.1500	5.1500	4.9500	4.9500	-16.807%	4	258	-72.929%
2025-10-14	5.9500	5.9500	5.9500	5.9500	+10.185%	5	262	-77.479%
2025-10-13	5.4000	5.4000	5.4000	5.4000	+26.761%	2	257	-75.185%
2025-10-06	4.3000	4.3000	4.2600	4.2600	-20.374%	2	256	-68.545%
2025-09-30	5.3500	5.3500	5.3500	5.3500	0.000%	1	257	-74.953%
2025-09-29	5.3500	5.3500	5.3500	5.3500	-7.759%	1	257	-74.953%
2025-09-25	5.8000	5.8000	5.8000	5.8000	+12.621%	2	257	-76.897%
2025-09-23	5.1500	5.1500	5.1500	5.1500	+5.533%	1	257	-73.981%
2025-09-15	4.8800	4.8800	4.8800	4.8800	-3.366%	1	257	-72.541%
2025-09-11	5.0000	5.0500	5.0000	5.0500	-2.885%	6	256	-73.465%
2025-09-10	5.2000	5.2000	5.2000	5.2000	-2.804%	1	255	-74.231%
2025-09-09	5.3500	5.3500	5.3500	5.3500	-4.464%	1	256	-74.953%
2025-08-25	5.6000	5.6000	5.6000	5.6000	-11.950%	1	255	-76.071%
2025-08-22	6.3600	6.3600	6.3600	6.3600	+10.417%	2	254	-78.931%
2025-08-18	5.7600	5.7600	5.7600	5.7600	+6.273%	1	254	-76.736%
2025-08-15	5.4200	5.4200	5.4200	5.4200	+0.743%	1	255	-75.277%
2025-08-14	5.4500	5.4500	5.3800	5.3800	+12.788%	5	256	-75.093%
2025-08-12	4.7700	4.7700	4.7700	4.7700	-6.102%	1	256	-71.908%
2025-08-08	4.9500	5.0800	4.9500	5.0800	+3.673%	2	255	-73.622%
2025-08-06	4.6300	5.1600	4.6300	4.9000	-39.877%	8	254	-72.653%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-15.806%	4	255	-83.558%
2025-08-01	9.6800	9.6800	9.6800	9.6800	+5.217%	1	255	-86.157%
2025-07-22	9.1000	9.2000	9.1000	9.2000	+9.264%	11	254	-85.435%
2025-07-21	8.4200	8.4200	8.4200	8.4200	-2.659%	1	243	-84.086%
2025-07-18	8.6500	8.6500	8.6500	8.6500	-13.500%	1	243	-84.509%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-6.015%	11	243	-86.600%
2025-07-15	10.6400	10.6400	10.6400	10.6400	-0.561%	1	238	-87.406%
2025-07-14	10.4600	10.7000	10.4600	10.7000	-4.036%	2	238	-87.477%
2025-07-11	11.2500	11.2500	11.1500	11.1500	+1.456%	200	240	-87.982%
2025-07-07	10.9900	10.9900	10.9900	10.9900	-10.139%	1	62	-87.807%
2025-06-26	12.2300	12.2300	12.2300	12.2300	-12.643%	1	61	-89.043%
2025-06-18	13.8600	14.0000	13.8600	14.0000	-10.256%	50	10	-90.429%
2025-06-02	15.6000	15.6000	15.6000	15.6000	0.000%	10	10	-91.410%