Dark

SHOP20260918P95
SHOP Sep 18 2026 95.00 Put (SHOP260918P00095000)
option OPRA

EOD

Aug 4, 2026

2.07-28.866%(-0.84)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.4000	2.6500	2.0700	2.0700	-28.866%	34	890	0.000%
2026-08-03	2.5000	2.9100	2.3800	2.9100	-1.689%	136	873	-28.866%
2026-07-31	2.2900	2.9600	2.2900	2.9600	+33.333%	11	877	-30.068%
2026-07-30	2.0700	2.2200	2.0700	2.2200	+35.366%	34	879	-6.757%
2026-07-29	1.7200	1.8500	1.6400	1.6400	-0.606%	6	852	+26.220%
2026-07-28	1.9500	1.9500	1.5800	1.6500	-30.672%	44	855	+25.455%
2026-07-27	2.7700	2.7700	2.2600	2.3800	-43.602%	10	862	-13.025%
2026-07-24	4.5500	4.5500	4.0000	4.2200	-6.637%	79	863	-50.948%
2026-07-23	4.5000	4.6700	4.2500	4.5200	+36.556%	45	848	-54.204%
2026-07-22	2.7500	3.5000	2.7500	3.3100	+24.436%	17	817	-37.462%
2026-07-21	3.0000	3.0000	2.6000	2.6600	+3.101%	5	807	-22.180%
2026-07-20	2.6500	2.6500	2.2800	2.5800	-5.495%	27	802	-19.767%
2026-07-17	2.9200	2.9200	2.7300	2.7300	+1.111%	11	791	-24.176%
2026-07-16	2.6300	2.7000	2.5100	2.7000	0.000%	43	787	-23.333%
2026-07-15	2.6500	2.7000	2.6300	2.7000	+1.887%	12	822	-23.333%
2026-07-14	2.7000	2.9900	2.6500	2.6500	-5.357%	125	813	-21.887%
2026-07-13	2.9000	2.9300	2.5900	2.8000	-9.091%	10	835	-26.071%
2026-07-10	2.6400	3.2800	2.6400	3.0800	-0.645%	36	835	-32.792%
2026-07-09	3.2500	3.2500	3.1000	3.1000	-30.804%	52	820	-33.226%
2026-07-08	4.6500	4.6500	4.4800	4.4800	+28.000%	6	871	-53.795%
2026-07-07	3.3000	3.5000	3.1100	3.5000	-6.667%	9	870	-40.857%
2026-07-06	4.0000	4.4200	3.7500	3.7500	-3.846%	9	871	-44.800%
2026-07-02	4.0000	4.0000	3.9000	3.9000	+3.175%	3	866	-46.923%
2026-07-01	3.9500	4.0600	3.5500	3.7800	-26.602%	58	866	-45.238%
2026-06-30	5.1500	5.1500	5.1000	5.1500	+2.590%	3	872	-59.806%
2026-06-29	4.4000	5.0200	4.4000	5.0200	+3.292%	15	875	-58.765%
2026-06-26	4.9200	4.9200	4.7000	4.8600	-8.302%	12	877	-57.407%
2026-06-25	5.5900	5.5900	5.3000	5.3000	-5.861%	4	884	-60.943%
2026-06-24	5.9000	5.9000	5.5100	5.6300	-15.338%	4	885	-63.233%
2026-06-23	6.9500	6.9500	6.6500	6.6500	+1.218%	24	886	-68.872%
2026-06-22	6.5700	6.5700	6.5700	6.5700	+0.459%	10	866	-68.493%
2026-06-18	6.8500	6.9600	6.5400	6.5400	-3.824%	18	874	-68.349%
2026-06-17	5.6000	6.8000	5.6000	6.8000	+25.926%	44	874	-69.559%
2026-06-16	5.5000	5.7000	5.4000	5.4000	-11.038%	18	874	-61.667%
2026-06-15	6.5000	6.5000	6.0000	6.0700	-2.880%	10	860	-65.898%
2026-06-09	6.2500	6.2500	6.2500	6.2500	-11.972%	5	860	-66.880%
2026-06-08	7.1000	7.1000	7.1000	7.1000	-11.250%	9	865	-70.845%
2026-06-05	6.3000	8.1500	6.3000	8.0000	+29.032%	23	865	-74.125%
2026-06-04	6.5000	6.5000	6.1500	6.2000	-10.791%	23	873	-66.613%
2026-06-03	6.6500	7.0500	6.6500	6.9500	+9.449%	25	878	-70.216%
2026-06-02	5.7700	6.5200	5.7700	6.3500	+23.062%	17	859	-67.402%
2026-06-01	5.6000	5.6000	5.1600	5.1600	-18.483%	8	868	-59.884%
2026-05-29	6.3300	6.3300	6.3300	6.3300	-1.094%	10	875	-67.299%
2026-05-28	7.6200	7.6200	6.4000	6.4000	-22.892%	57	885	-67.656%
2026-05-27	8.8000	8.8000	8.1100	8.3000	-9.684%	15	866	-75.060%
2026-05-26	9.5000	9.5000	9.1900	9.1900	+2.111%	6	867	-77.476%
2026-05-22	8.8700	9.2000	8.5000	9.0000	-0.222%	24	870	-77.000%
2026-05-21	10.1000	10.1000	8.9000	9.0200	-3.529%	27	870	-77.051%
2026-05-20	9.5500	9.5500	9.3500	9.3500	-11.959%	9	870	-77.861%
2026-05-19	10.1000	10.8500	9.6500	10.6200	+4.118%	38	860	-80.508%
2026-05-18	10.6000	11.2500	9.8000	10.2000	-8.929%	61	860	-79.706%
2026-05-15	11.8000	11.8000	10.8500	11.2000	-10.040%	25	860	-81.518%
2026-05-14	13.2700	13.2700	12.2500	12.4500	-4.671%	185	891	-83.373%
2026-05-13	12.0000	13.0600	11.9000	13.0600	+17.235%	84	713	-84.150%
2026-05-12	10.6300	11.3900	10.3000	11.1400	+5.094%	158	713	-81.418%
2026-05-11	8.9000	10.6000	8.9000	10.6000	+21.143%	198	713	-80.472%
2026-05-08	8.9600	8.9600	8.7500	8.7500	+1.156%	3	510	-76.343%
2026-05-07	9.1500	9.3000	8.6000	8.6500	-14.187%	13	508	-76.069%
2026-05-06	9.3000	10.3000	8.8500	10.0800	+5.550%	240	505	-79.464%
2026-05-05	7.4300	9.5500	6.8000	9.5500	+85.437%	72	399	-78.325%
2026-05-04	5.1500	5.1500	5.1500	5.1500	-12.712%	6	344	-59.806%
2026-05-01	6.0000	6.0000	5.8000	5.9000	-16.312%	8	330	-64.915%
2026-04-30	7.0500	7.0500	7.0500	7.0500	0.000%	3	330	-70.638%
2026-04-29	7.1500	7.1500	6.9500	7.0500	+8.462%	9	326	-70.638%
2026-04-28	6.3500	6.5500	6.3000	6.5000	+5.008%	99	318	-68.154%
2026-04-24	6.7500	6.7500	6.1900	6.1900	-5.640%	3	291	-66.559%
2026-04-23	6.6000	6.8600	6.3000	6.5600	+22.617%	16	288	-68.445%
2026-04-22	5.3500	5.4500	5.3000	5.3500	+11.691%	22	274	-61.308%
2026-04-21	4.7900	4.7900	4.7900	4.7900	-6.078%	10	262	-56.785%
2026-04-20	5.3500	5.3500	5.1000	5.1000	-20.930%	4	262	-59.412%
2026-04-16	6.5000	6.6000	6.3000	6.4500	-5.702%	28	258	-67.907%
2026-04-15	7.4000	7.4000	6.8400	6.8400	-16.074%	12	233	-69.737%
2026-04-14	8.3400	8.3400	8.1500	8.1500	-12.834%	10	227	-74.601%
2026-04-13	9.6100	9.6100	9.2500	9.3500	-11.374%	18	217	-77.861%
2026-04-10	10.2000	10.5500	10.2000	10.5500	+4.559%	7	203	-80.379%
2026-04-09	9.5500	10.0900	9.3000	10.0900	+38.219%	24	202	-79.485%
2026-04-08	7.3000	7.3000	7.3000	7.3000	-25.888%	4	184	-71.644%
2026-04-07	9.8500	9.9000	9.5500	9.8500	+10.056%	25	184	-78.985%
2026-04-06	8.9500	9.0500	8.9000	8.9500	-5.291%	8	176	-76.872%
2026-04-02	10.0000	10.0000	9.2000	9.4500	+5.000%	23	147	-78.095%
2026-04-01	8.8500	9.0000	8.8000	9.0000	-16.279%	6	147	-77.000%
2026-03-31	10.6000	10.7500	10.6000	10.7500	-5.702%	4	141	-80.744%
2026-03-27	10.3000	11.8500	10.3000	11.4000	+15.152%	30	137	-81.842%
2026-03-24	9.9000	9.9000	9.9000	9.9000	+20.000%	4	127	-79.091%
2026-03-23	8.5300	8.5300	8.2500	8.2500	-17.252%	22	131	-74.909%
2026-03-20	9.2500	9.9700	9.2500	9.9700	+16.745%	6	121	-79.238%
2026-03-19	8.6300	8.7200	8.5200	8.5400	+10.052%	24	121	-75.761%
2026-03-18	7.6000	7.7600	7.6000	7.7600	+13.285%	8	122	-73.325%
2026-03-17	7.3900	7.3900	6.8500	6.8500	-24.309%	20	119	-69.781%
2026-03-13	8.0000	9.0500	8.0000	9.0500	+12.005%	21	119	-77.127%
2026-03-12	8.0800	8.0900	8.0800	8.0800	+3.590%	3	119	-74.381%
2026-03-11	7.8700	7.8700	7.5500	7.8000	+2.632%	5	119	-73.462%
2026-03-10	7.6500	7.6500	7.6000	7.6000	+6.294%	2	116	-72.763%
2026-03-09	7.4900	7.5000	7.1500	7.1500	+8.006%	11	116	-71.049%
2026-03-05	6.9000	6.9000	6.6200	6.6200	-22.118%	2	116	-68.731%
2026-03-04	8.5000	8.5000	8.5000	8.5000	-12.821%	2	115	-75.647%
2026-03-02	9.4300	9.7500	9.4300	9.7500	+8.333%	3	117	-78.769%
2026-02-27	9.1000	9.2000	9.0000	9.0000	+1.695%	15	115	-77.000%
2026-02-23	8.8500	8.8500	8.8500	8.8500	-1.667%	1	101	-76.610%
2026-02-18	9.0000	9.0000	9.0000	9.0000	-29.688%	5	100	-77.000%
2026-02-12	12.8000	12.8000	12.8000	12.8000	+18.628%	1	104	-83.828%
2026-02-11	11.0200	11.0200	10.7900	10.7900	+20.694%	2	104	-80.816%
2026-02-10	9.0000	9.0000	8.9400	8.9400	-11.921%	3	104	-76.846%
2026-02-09	11.0200	11.0200	10.1500	10.1500	-16.598%	4	104	-79.606%
2026-02-06	12.1700	12.1700	12.1700	12.1700	+2.441%	3	104	-82.991%
2026-02-05	12.0700	12.0700	11.8800	11.8800	-2.222%	6	101	-82.576%
2026-02-04	10.9900	12.1500	10.9900	12.1500	+25.517%	7	101	-82.963%
2026-02-03	8.2200	9.6800	8.2200	9.6800	+64.346%	20	96	-78.616%
2026-01-23	5.8900	5.8900	5.8900	5.8900	+6.318%	2	87	-64.856%
2026-01-22	5.5400	5.5400	5.5400	5.5400	+76.433%	1	86	-62.635%
2026-01-13	3.0500	3.1400	3.0500	3.1400	-7.647%	20	86	-34.076%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-2.857%	1	76	-39.118%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-10.941%	1	76	-40.857%
2025-12-18	3.8200	3.9300	3.8200	3.9300	-0.506%	10	75	-47.328%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-9.611%	1	72	-47.595%
2025-12-11	4.4500	4.5000	4.3600	4.3700	+2.824%	7	73	-52.632%
2025-12-08	4.2500	4.2500	4.2500	4.2500	-21.296%	1	74	-51.294%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-12.763%	2	74	-61.667%
2025-11-20	5.6200	6.1900	5.6200	6.1900	-8.432%	2	74	-66.559%
2025-11-17	6.5200	6.7600	6.5200	6.7600	+11.736%	2	75	-69.379%
2025-11-13	6.0000	6.0500	6.0000	6.0500	+16.346%	14	73	-65.785%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-15.858%	28	58	-60.192%
2025-11-07	6.1800	6.1800	6.1800	6.1800	+25.101%	1	58	-66.505%
2025-11-05	4.9400	4.9400	4.9400	4.9400	+5.556%	2	57	-58.097%
2025-11-04	4.7500	4.7500	4.6800	4.6800	-33.617%	3	59	-55.769%
2025-10-14	6.8500	7.0500	6.8500	7.0500	+2.174%	6	56	-70.638%
2025-09-25	6.9000	6.9000	6.9000	6.9000	+12.195%	5	56	-70.000%
2025-09-23	6.1500	6.1500	6.1500	6.1500	+1.821%	1	56	-66.341%
2025-09-15	6.0400	6.0400	6.0400	6.0400	-10.651%	1	56	-65.728%
2025-08-29	6.7600	6.7600	6.7600	6.7600	+4.806%	3	56	-69.379%
2025-08-14	6.3800	6.4500	6.3800	6.4500	+9.508%	2	57	-67.907%
2025-08-13	5.8900	5.8900	5.8900	5.8900	+0.684%	1	57	-64.856%
2025-08-07	5.8500	5.8500	5.8500	5.8500	-4.098%	1	57	-64.615%
2025-08-06	6.3900	6.3900	6.1000	6.1000	-36.259%	4	57	-66.066%
2025-07-30	9.5700	9.5700	9.5700	9.5700	-7.087%	1	55	-78.370%
2025-07-25	10.3000	10.3000	10.3000	10.3000	-13.080%	2	54	-79.903%
2025-07-16	11.8500	11.8500	11.8500	11.8500	-9.195%	20	55	-82.532%
2025-07-11	13.0500	13.0500	13.0500	13.0500	-3.333%	3	35	-84.138%
2025-07-08	13.0500	13.5000	13.0500	13.5000	+3.846%	3	32	-84.667%
2025-07-02	13.0000	13.0000	13.0000	13.0000	-19.054%	2	32	-84.077%
2025-06-20	16.0600	16.0600	16.0600	16.0600	+0.816%	2	31	-87.111%
2025-06-13	15.9300	15.9300	15.9300	15.9300	+15.184%	2	31	-87.006%
2025-06-11	13.5300	13.8300	13.5300	13.8300	0.000%	32	30	-85.033%