Dark

SHOP20261016P100
SHOP Oct 16 2026 100.00 Put (SHOP261016P00100000)
option OPRA

EOD

Oct 1, 2026

0.0700+40.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0700	0.0700	+40.000%	3	1,869	0.000%
2026-09-30	0.0400	0.0700	0.0400	0.0500	+66.667%	12	1,869	+40.000%
2026-09-29	0.0300	0.0500	0.0200	0.0300	-57.143%	19	1,869	+133.333%
2026-09-28	0.0900	0.0900	0.0700	0.0700	-22.222%	5	1,875	0.000%
2026-09-25	0.1000	0.1000	0.0900	0.0900	0.000%	10	1,880	-22.222%
2026-09-24	0.1600	0.1800	0.0200	0.0900	+80.000%	19	1,878	-22.222%
2026-09-23	0.1000	0.1500	0.0500	0.0500	0.000%	25	1,878	+40.000%
2026-09-22	0.0100	0.1300	0.0100	0.0500	-61.538%	137	1,870	+40.000%
2026-09-21	0.1700	0.1800	0.1200	0.1300	-55.172%	227	1,880	-46.154%
2026-09-18	0.2400	0.2900	0.2400	0.2900	+3.571%	21	1,794	-75.862%
2026-09-17	0.3100	0.3100	0.2800	0.2800	-12.500%	6	1,789	-75.000%
2026-09-16	0.3000	0.5200	0.2900	0.3200	+3.226%	25	1,786	-78.125%
2026-09-15	0.3200	0.3700	0.2600	0.3100	+14.815%	52	1,795	-77.419%
2026-09-14	0.4000	0.4000	0.2000	0.2700	-25.000%	207	1,802	-74.074%
2026-09-11	0.3700	0.3700	0.3600	0.3600	-40.000%	16	1,729	-80.556%
2026-09-10	0.7800	0.7800	0.5500	0.6000	-14.286%	352	1,727	-88.333%
2026-09-09	0.3300	0.7000	0.3300	0.7000	+84.211%	223	1,674	-90.000%
2026-09-08	0.3900	0.4200	0.3000	0.3800	+123.529%	91	1,511	-81.579%
2026-09-03	0.2700	0.2700	0.1700	0.1700	-29.167%	2	1,473	-58.824%
2026-09-02	0.2500	0.2500	0.1300	0.2400	+14.286%	20	1,473	-70.833%
2026-09-01	0.2000	0.2200	0.1800	0.2100	+50.000%	12	1,453	-66.667%
2026-08-31	0.1800	0.1800	0.1400	0.1400	-17.647%	112	1,459	-50.000%
2026-08-28	0.2900	0.2900	0.1700	0.1700	+325.000%	12	1,459	-58.824%
2026-08-27	0.1400	0.1400	0.0400	0.0400	-77.778%	2	1,447	+75.000%
2026-08-26	0.1500	0.1800	0.1500	0.1800	-25.000%	13	1,447	-61.111%
2026-08-25	0.2500	0.2500	0.2400	0.2400	-25.000%	300	1,437	-70.833%
2026-08-24	0.3200	0.3200	0.3200	0.3200	+23.077%	1	1,343	-78.125%
2026-08-20	0.2600	0.2600	0.2600	0.2600	-7.143%	2	1,344	-73.077%
2026-08-18	0.2800	0.2800	0.2800	0.2800	+40.000%	3	1,345	-75.000%
2026-08-14	0.2500	0.2500	0.2000	0.2000	-13.043%	15	1,347	-65.000%
2026-08-13	0.2700	0.3700	0.2300	0.2300	-11.538%	10	1,358	-69.565%
2026-08-12	0.3600	0.3600	0.2600	0.2600	-23.529%	19	1,361	-73.077%
2026-08-11	0.3400	0.3400	0.3400	0.3400	+13.333%	1	1,372	-79.412%
2026-08-10	0.3000	0.3200	0.3000	0.3000	-33.333%	20	1,373	-76.667%
2026-08-07	0.5000	0.5100	0.4500	0.4500	-49.438%	27	1,371	-84.444%
2026-08-06	0.7700	0.8900	0.7000	0.8900	+4.706%	16	1,370	-92.135%
2026-08-05	1.3600	1.3600	0.7600	0.8500	-80.460%	63	1,373	-91.765%
2026-08-04	5.3300	5.3300	4.3500	4.3500	-26.271%	1,115	1,386	-98.391%
2026-08-03	5.9000	5.9000	5.9000	5.9000	+3.509%	1	472	-98.814%
2026-07-31	5.4000	5.7000	5.4000	5.7000	+50.000%	14	472	-98.772%
2026-07-28	3.7900	3.8000	3.3000	3.8000	-17.391%	5	464	-98.158%
2026-07-27	4.9000	5.0000	4.5600	4.6000	-40.645%	46	469	-98.478%
2026-07-24	7.9300	7.9300	7.7500	7.7500	+4.730%	16	463	-99.097%
2026-07-23	7.0000	7.8500	7.0000	7.4000	+19.355%	21	463	-99.054%
2026-07-22	5.7700	6.5000	5.7700	6.2000	+18.095%	30	466	-98.871%
2026-07-21	5.5000	5.5000	5.0700	5.2500	+15.385%	7	441	-98.667%
2026-07-20	4.5200	4.5500	4.5200	4.5500	-6.186%	6	436	-98.462%
2026-07-17	5.5500	5.5500	4.8500	4.8500	-4.902%	22	431	-98.557%
2026-07-15	5.1100	5.1100	5.1000	5.1000	-0.971%	3	414	-98.627%
2026-07-14	6.0500	6.0500	5.1500	5.1500	-0.962%	7	413	-98.641%
2026-07-13	5.5500	5.5500	5.0000	5.2000	-5.282%	5	412	-98.654%
2026-07-10	5.4600	5.4900	5.4600	5.4900	-3.515%	4	413	-98.725%
2026-07-09	5.8000	5.8000	5.6900	5.6900	-11.094%	2	413	-98.770%
2026-07-06	6.4500	6.5000	6.3500	6.4000	-26.437%	178	413	-98.906%
2026-06-25	8.7000	8.7000	8.7000	8.7000	-0.458%	10	294	-99.195%
2026-06-24	9.4500	9.4500	8.7400	8.7400	-17.469%	13	285	-99.199%
2026-06-22	10.5900	10.5900	10.5900	10.5900	+0.379%	2	277	-99.339%
2026-06-18	10.5500	10.5500	10.2000	10.5500	+1.736%	82	324	-99.336%
2026-06-17	8.8000	10.3700	8.8000	10.3700	+10.909%	2	324	-99.325%
2026-06-15	9.3900	9.3900	8.9300	9.3500	-17.694%	11	324	-99.251%
2026-06-10	11.3600	11.3600	11.3600	11.3600	+5.185%	1	324	-99.384%
2026-06-09	10.7500	10.8000	10.7000	10.8000	+10.092%	9	324	-99.352%
2026-06-05	9.8100	9.8100	9.8100	9.8100	-6.124%	1	322	-99.286%
2026-06-03	10.0000	10.4500	10.0000	10.4500	+8.178%	29	321	-99.330%
2026-06-02	9.4500	9.8000	9.4500	9.6600	+12.982%	3	333	-99.275%
2026-06-01	8.5500	8.5500	8.5500	8.5500	-3.281%	2	333	-99.181%
2026-05-29	9.3000	9.3000	8.8400	8.8400	-12.906%	6	334	-99.208%
2026-05-28	11.8200	11.8200	10.1500	10.1500	-10.965%	3	340	-99.310%
2026-05-27	12.0000	12.0000	11.4000	11.4000	-10.236%	2	343	-99.386%
2026-05-26	12.7000	12.7000	12.7000	12.7000	+0.794%	5	343	-99.449%
2026-05-22	12.6000	12.6000	12.6000	12.6000	0.000%	1	343	-99.444%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-3.077%	1	342	-99.444%
2026-05-20	13.7000	13.7500	13.0000	13.0000	-12.162%	8	342	-99.462%
2026-05-18	13.9600	14.8000	13.9400	14.8000	-1.003%	16	347	-99.527%
2026-05-15	14.8300	14.9500	14.8300	14.9500	-10.586%	8	347	-99.532%
2026-05-14	16.7200	16.7200	16.7200	16.7200	-0.239%	5	326	-99.581%
2026-05-13	15.8500	16.9300	15.7500	16.7600	+13.090%	4	317	-99.582%
2026-05-12	14.2800	14.8200	13.9500	14.8200	+5.405%	3	317	-99.528%
2026-05-11	12.9500	14.0600	12.9000	14.0600	+17.953%	20	317	-99.502%
2026-05-08	11.5000	11.9800	11.5000	11.9200	+2.055%	3	296	-99.413%
2026-05-07	12.5500	12.5500	11.5000	11.6800	-12.180%	20	295	-99.401%
2026-05-06	12.0000	13.3000	12.0000	13.3000	+4.807%	45	295	-99.474%
2026-05-05	10.0000	12.6900	9.6600	12.6900	+62.692%	94	259	-99.448%
2026-05-04	8.0500	8.0500	7.6200	7.8000	-4.294%	3	167	-99.103%
2026-05-01	8.4000	8.4000	8.0000	8.1500	-19.307%	15	164	-99.141%
2026-04-30	10.1000	10.1000	10.1000	10.1000	+3.590%	1	164	-99.307%
2026-04-29	9.8500	9.8500	9.7000	9.7500	+11.429%	9	163	-99.282%
2026-04-24	9.3000	9.3000	8.7500	8.7500	+14.829%	11	160	-99.200%
2026-04-22	7.6200	7.6200	7.6200	7.6200	+8.239%	1	149	-99.081%
2026-04-21	7.0300	7.1000	7.0300	7.0400	-5.503%	4	151	-99.006%
2026-04-20	7.4500	7.4500	7.4500	7.4500	-7.453%	1	151	-99.060%
2026-04-17	8.0500	8.0500	8.0500	8.0500	-9.551%	1	150	-99.130%
2026-04-16	8.9500	8.9500	8.7500	8.9000	-3.991%	104	149	-99.213%
2026-04-15	10.0000	10.0000	9.2700	9.2700	-17.965%	11	47	-99.245%
2026-04-14	11.3000	11.3000	11.3000	11.3000	-8.797%	1	38	-99.381%
2026-04-09	12.1000	12.3900	12.0500	12.3900	+23.284%	44	38	-99.435%
2026-04-08	10.0500	10.0500	10.0500	10.0500	-21.484%	1	22	-99.303%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+6.224%	6	22	-99.453%
2026-04-02	12.1000	12.1000	12.0500	12.0500	-16.319%	2	15	-99.419%
2026-03-27	14.4000	14.4000	14.4000	14.4000	+55.676%	1	15	-99.514%
2026-03-17	9.5000	9.5000	9.2500	9.2500	-8.867%	3	14	-99.243%
2026-03-12	10.1500	10.1500	10.1500	10.1500	+2.525%	2	13	-99.310%
2026-03-04	11.3500	11.3500	9.9000	9.9000	-7.477%	11	12	-99.293%
2026-02-26	10.7000	10.7000	10.7000	10.7000	-5.727%	1	2	-99.346%
2026-02-19	11.3500	11.3500	11.3500	11.3500	0.000%	2	1	-99.383%