Dark

SHOP20261016P105
SHOP Oct 16 2026 105.00 Put (SHOP261016P00105000)
option OPRA

EOD

Oct 1, 2026

0.0300-50.000%(-0.0300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.1000	0.0300	0.0300	-50.000%	17	701	0.000%
2026-09-30	0.1100	0.1100	0.0100	0.0600	+100.000%	131	709	-50.000%
2026-09-29	0.1600	0.1600	0.0300	0.0300	-70.000%	25	696	0.000%
2026-09-28	0.2300	0.2600	0.0500	0.1000	0.000%	39	703	-70.000%
2026-09-25	0.1500	0.1600	0.1000	0.1000	-16.667%	10	677	-70.000%
2026-09-24	0.1500	0.1800	0.1200	0.1200	-20.000%	4	675	-75.000%
2026-09-23	0.1300	0.2700	0.1200	0.1500	+15.385%	20	677	-80.000%
2026-09-22	0.2200	0.2200	0.0500	0.1300	-50.000%	90	680	-76.923%
2026-09-21	0.4000	0.4000	0.2400	0.2600	-50.000%	27	736	-88.462%
2026-09-18	0.5000	0.5400	0.5000	0.5200	+1.961%	8	739	-94.231%
2026-09-17	0.6500	0.7000	0.5100	0.5100	-1.923%	59	733	-94.118%
2026-09-16	0.5800	0.6000	0.5200	0.5200	-14.754%	7	721	-94.231%
2026-09-15	0.6200	0.6200	0.5300	0.6100	+27.083%	51	715	-95.082%
2026-09-14	0.7000	0.7400	0.4400	0.4800	-36.842%	119	717	-93.750%
2026-09-11	0.7400	0.7900	0.6300	0.7600	-26.923%	101	715	-96.053%
2026-09-10	1.1500	1.4700	0.9800	1.0400	-11.111%	80	642	-97.115%
2026-09-09	0.5200	1.2100	0.5100	1.1700	+95.000%	172	579	-97.436%
2026-09-08	0.5600	0.7200	0.5000	0.6000	+87.500%	154	486	-95.000%
2026-09-01	0.3200	0.3200	0.3200	0.3200	+88.235%	1	368	-90.625%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-32.000%	5	367	-82.353%
2026-08-26	0.4000	0.4000	0.2200	0.2500	-39.024%	15	367	-88.000%
2026-08-21	0.4300	0.4300	0.4100	0.4100	-4.651%	4	372	-92.683%
2026-08-20	0.4700	0.4700	0.4300	0.4300	-17.308%	2	371	-93.023%
2026-08-18	0.4000	0.5200	0.4000	0.5200	+4.000%	9	372	-94.231%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+6.383%	1	372	-94.000%
2026-08-12	0.4700	0.4700	0.4700	0.4700	-2.083%	4	373	-93.617%
2026-08-11	0.5100	0.5100	0.4800	0.4800	-4.000%	2	369	-93.750%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-60.630%	1	369	-94.000%
2026-08-05	1.4400	1.6000	1.1800	1.2700	-79.350%	122	368	-97.638%
2026-08-04	6.2500	6.3800	6.1500	6.1500	-18.543%	51	366	-99.512%
2026-07-31	7.5500	7.5500	7.5500	7.5500	+29.281%	4	329	-99.603%
2026-07-30	6.1500	6.1500	5.8400	5.8400	+26.134%	2	327	-99.486%
2026-07-28	4.9000	4.9200	4.6300	4.6300	-20.172%	7	325	-99.352%
2026-07-27	6.0000	6.0000	5.8000	5.8000	-42.000%	35	327	-99.483%
2026-07-24	10.0500	10.0500	10.0000	10.0000	+23.916%	53	313	-99.700%
2026-07-22	7.9400	8.0700	7.9400	8.0700	+21.353%	4	287	-99.628%
2026-07-21	6.6500	6.6500	6.6500	6.6500	+7.605%	109	287	-99.549%
2026-07-20	6.1800	6.1800	6.1800	6.1800	-14.759%	1	235	-99.515%
2026-07-17	7.2500	7.2500	7.2500	7.2500	+13.281%	1	235	-99.586%
2026-07-16	6.9500	6.9500	6.4000	6.4000	-5.325%	58	235	-99.531%
2026-07-14	6.7500	6.7600	6.7500	6.7600	-4.249%	2	254	-99.556%
2026-07-10	6.0000	7.0600	6.0000	7.0600	-5.741%	3	254	-99.575%
2026-07-07	7.4900	7.4900	7.4900	7.4900	-8.659%	1	254	-99.599%
2026-07-06	8.2000	8.2000	8.2000	8.2000	-15.984%	1	254	-99.634%
2026-06-26	9.7600	9.7600	9.7600	9.7600	-7.488%	1	253	-99.693%
2026-06-25	10.5500	10.5500	10.5500	10.5500	-4.091%	1	252	-99.716%
2026-06-24	11.5000	11.5000	11.0000	11.0000	-13.043%	33	253	-99.727%
2026-06-22	12.6500	12.6500	12.6500	12.6500	+3.265%	79	244	-99.763%
2026-06-18	12.3000	12.3000	12.2500	12.2500	+5.603%	6	157	-99.755%
2026-06-15	11.4000	11.6000	11.4000	11.6000	-15.820%	3	157	-99.741%
2026-06-12	13.7800	13.7800	13.7800	13.7800	+17.277%	1	157	-99.782%
2026-06-09	11.8500	11.8500	11.7500	11.7500	-13.982%	10	157	-99.745%
2026-06-05	12.3100	13.6600	12.3100	13.6600	+17.962%	2	150	-99.780%
2026-06-04	11.5800	11.5800	11.5800	11.5800	-8.819%	1	151	-99.741%
2026-06-03	12.4500	12.8500	12.3500	12.7000	+12.889%	26	152	-99.764%
2026-06-02	11.1400	11.2500	10.9300	11.2500	+12.500%	21	161	-99.733%
2026-06-01	10.1500	10.1500	10.0000	10.0000	-8.257%	3	160	-99.700%
2026-05-29	11.5000	11.5000	10.8500	10.9000	-9.917%	11	159	-99.725%
2026-05-28	13.2500	13.2500	12.1000	12.1000	-20.395%	10	148	-99.752%
2026-05-27	15.2000	15.2000	15.2000	15.2000	-0.654%	2	143	-99.803%
2026-05-26	15.4900	15.4900	15.3000	15.3000	+4.437%	2	144	-99.804%
2026-05-22	14.6500	14.6500	14.6500	14.6500	-12.694%	1	144	-99.795%
2026-05-20	16.7800	16.7800	16.7800	16.7800	-15.932%	2	144	-99.821%
2026-05-14	19.9600	19.9600	19.9600	19.9600	+5.776%	1	144	-99.850%
2026-05-13	19.1500	19.1500	18.8700	18.8700	+11.988%	4	143	-99.841%
2026-05-12	16.8500	16.8500	16.8500	16.8500	-0.296%	2	143	-99.822%
2026-05-11	15.3100	16.9000	15.3100	16.9000	+14.966%	3	143	-99.822%
2026-05-06	14.8000	14.8000	14.5000	14.7000	-2.906%	3	141	-99.796%
2026-05-05	11.5000	15.1400	11.1500	15.1400	+63.853%	120	141	-99.802%
2026-05-04	9.2400	9.2400	9.2400	9.2400	-5.231%	1	33	-99.675%
2026-05-01	10.0500	10.0500	9.7000	9.7500	-9.722%	5	31	-99.692%
2026-04-28	10.8000	10.8000	10.8000	10.8000	-3.139%	4	31	-99.722%
2026-04-24	11.1500	11.1500	11.1500	11.1500	-0.889%	1	29	-99.731%
2026-04-23	11.1000	11.2500	11.1000	11.2500	+32.822%	4	28	-99.733%
2026-04-21	8.5300	8.5300	8.4700	8.4700	-2.644%	3	25	-99.646%
2026-04-20	9.1300	9.1300	8.7000	8.7000	-10.309%	11	25	-99.655%
2026-04-17	9.6300	9.7000	9.6300	9.7000	-8.057%	3	17	-99.691%
2026-04-16	11.1000	11.1000	10.4500	10.5500	-7.860%	10	15	-99.716%
2026-04-15	11.8000	11.8000	11.4500	11.4500	-26.930%	9	14	-99.738%
2026-04-10	15.6700	15.6700	15.6700	15.6700	+6.526%	1	11	-99.809%
2026-04-09	14.7100	14.7100	14.7100	14.7100	+24.661%	1	11	-99.796%
2026-04-08	11.9000	11.9000	11.8000	11.8000	-21.333%	2	10	-99.746%
2026-04-07	14.9000	15.0000	14.9000	15.0000	+11.940%	7	12	-99.800%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-3.597%	1	9	-99.776%
2026-04-01	13.9000	13.9000	13.9000	13.9000	-3.806%	1	10	-99.784%
2026-03-31	14.4500	14.4500	14.4500	14.4500	-14.749%	1	11	-99.792%
2026-03-27	16.9000	16.9500	16.7500	16.9500	+16.335%	4	10	-99.823%
2026-03-24	14.5700	14.5700	14.5700	14.5700	+20.413%	1	8	-99.794%
2026-03-18	12.1000	12.1000	12.1000	12.1000	+6.420%	1	7	-99.752%
2026-03-17	11.3700	11.3700	11.3700	11.3700	-6.956%	1	8	-99.736%
2026-03-16	12.1900	12.2200	12.1900	12.2200	-10.803%	2	7	-99.755%
2026-03-13	13.7000	13.7000	13.7000	13.7000	+14.644%	1	8	-99.781%
2026-03-12	11.9500	11.9500	11.9500	11.9500	-3.629%	1	7	-99.749%
2026-03-11	12.2500	12.4000	12.2500	12.4000	+8.486%	5	6	-99.758%
2026-03-04	11.4300	11.4300	11.4300	11.4300	0.000%	2	2	-99.738%