Dark

SHOP20261016P110
SHOP Oct 16 2026 110.00 Put (SHOP261016P00110000)
option OPRA

EOD

Oct 1, 2026

0.0300-72.727%(-0.0800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0100	0.0300	-72.727%	19	18,267	0.000%
2026-09-30	0.1200	0.1300	0.0500	0.1100	+37.500%	1,362	18,276	-72.727%
2026-09-29	0.1200	0.2100	0.0800	0.0800	-57.895%	38	18,278	-62.500%
2026-09-28	0.2500	0.3300	0.1800	0.1900	-24.000%	12	18,301	-84.211%
2026-09-25	0.3000	0.3000	0.2500	0.2500	+4.167%	3	18,302	-88.000%
2026-09-24	0.4700	0.4700	0.2400	0.2400	-4.000%	17	18,304	-87.500%
2026-09-23	0.2100	0.5000	0.2100	0.2500	+19.048%	102	18,315	-88.000%
2026-09-22	0.2500	0.3000	0.1400	0.2100	-53.333%	144	18,404	-85.714%
2026-09-21	0.7000	0.9300	0.4300	0.4500	-47.674%	125	18,466	-93.333%
2026-09-18	0.9800	1.0000	0.8600	0.8600	-12.245%	125	18,475	-96.512%
2026-09-17	1.1000	1.1200	0.8900	0.9800	+5.376%	50	18,470	-96.939%
2026-09-16	0.9700	1.1300	0.7800	0.9300	-12.264%	59	18,440	-96.774%
2026-09-15	0.9200	1.2000	0.9200	1.0600	+34.177%	29	18,424	-97.170%
2026-09-14	1.2300	1.3000	0.7300	0.7900	-40.602%	126	18,424	-96.203%
2026-09-11	1.2500	1.3300	1.0100	1.3300	-26.111%	90	18,503	-97.744%
2026-09-10	2.1800	2.3200	1.6600	1.8000	-5.263%	139	18,478	-98.333%
2026-09-09	0.7800	1.9600	0.7800	1.9000	+90.000%	237	18,370	-98.421%
2026-09-08	0.7500	1.2000	0.7500	1.0000	+143.902%	1,893	18,233	-97.000%
2026-09-04	0.4100	0.4100	0.4100	0.4100	+2.500%	2	17,807	-92.683%
2026-09-03	0.4400	0.4400	0.4000	0.4000	-41.176%	16	17,807	-92.500%
2026-09-02	0.6400	0.6800	0.6100	0.6800	+1.493%	23	17,807	-95.588%
2026-09-01	0.4800	0.6700	0.4800	0.6700	+67.500%	37	17,808	-95.522%
2026-08-31	0.4900	0.4900	0.4000	0.4000	+33.333%	11	17,787	-92.500%
2026-08-28	0.3100	0.3100	0.3000	0.3000	-14.286%	2	17,785	-90.000%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-12.500%	8	17,785	-91.429%
2026-08-26	0.4200	0.4200	0.4000	0.4000	-11.111%	3	17,788	-92.500%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-32.836%	1	17,789	-93.333%
2026-08-24	0.6700	0.6700	0.6700	0.6700	+8.065%	2	17,790	-95.522%
2026-08-21	0.6800	0.6800	0.6200	0.6200	0.000%	5	17,788	-95.161%
2026-08-20	0.6900	0.7500	0.6200	0.6200	-1.587%	30	17,784	-95.161%
2026-08-19	0.6400	0.6600	0.6300	0.6300	+1.613%	34	17,772	-95.238%
2026-08-17	0.6900	0.6900	0.6200	0.6200	+19.231%	18	17,765	-95.161%
2026-08-14	0.6200	0.6200	0.5200	0.5200	+4.000%	54	17,753	-94.231%
2026-08-13	0.6100	0.6100	0.5000	0.5000	-29.577%	5	17,753	-94.000%
2026-08-12	0.7100	0.7100	0.7100	0.7100	0.000%	8	17,755	-95.775%
2026-08-11	0.7500	0.7500	0.7000	0.7100	-2.740%	12	17,761	-95.775%
2026-08-10	0.9500	0.9500	0.7300	0.7300	-17.045%	21	17,753	-95.890%
2026-08-07	1.3100	1.3100	0.8800	0.8800	-37.143%	63	17,771	-96.591%
2026-08-06	2.2000	2.2000	1.4000	1.4000	-23.913%	14	17,751	-97.857%
2026-08-05	2.5100	2.5100	1.6900	1.8400	-76.709%	16,758	17,750	-98.370%
2026-08-04	8.3000	8.5500	7.9000	7.9000	-15.508%	45	1,199	-99.620%
2026-08-03	9.3500	9.3500	9.3000	9.3500	+2.747%	19	1,233	-99.679%
2026-07-31	8.0000	9.1000	8.0000	9.1000	+17.419%	2	1,232	-99.670%
2026-07-30	7.4300	7.7500	7.4300	7.7500	+29.167%	5	1,231	-99.613%
2026-07-29	6.5300	6.5300	6.0000	6.0000	-5.512%	2	1,227	-99.500%
2026-07-28	7.5500	7.5500	6.2500	6.3500	-18.798%	20	1,226	-99.528%
2026-07-27	7.9100	7.9100	7.6000	7.8200	-30.303%	19	1,230	-99.616%
2026-07-24	12.2500	12.2500	11.2200	11.2200	-5.316%	6	1,218	-99.733%
2026-07-23	11.4700	12.4800	11.4700	11.8500	+18.500%	3	1,218	-99.747%
2026-07-22	9.3000	10.0000	9.3000	10.0000	+12.740%	2	1,219	-99.700%
2026-07-21	9.1600	9.1600	8.8500	8.8700	+12.994%	4	1,218	-99.662%
2026-07-20	7.6500	7.8500	7.4500	7.8500	-9.770%	17	1,217	-99.618%
2026-07-17	8.7000	8.7000	8.7000	8.7000	+14.474%	1	1,218	-99.655%
2026-07-16	8.7000	8.7000	7.6000	7.6000	-8.544%	367	1,218	-99.605%
2026-07-15	8.1000	8.3100	8.1000	8.3100	-2.807%	5	855	-99.639%
2026-07-14	8.1500	8.5500	8.1000	8.5500	+7.547%	27	850	-99.649%
2026-07-13	8.0000	8.0000	7.9500	7.9500	-11.272%	6	851	-99.623%
2026-07-10	8.2400	9.2000	7.4400	8.9600	-23.745%	9	856	-99.665%
2026-07-08	11.7000	11.8000	11.7000	11.7500	+25.400%	14	856	-99.745%
2026-07-07	9.3700	9.3700	9.3700	9.3700	-7.319%	1	854	-99.680%
2026-07-06	10.1000	10.1500	10.0500	10.1100	-4.171%	18	853	-99.703%
2026-07-02	10.4500	10.6600	10.4500	10.5500	+8.205%	51	846	-99.716%
2026-07-01	9.8300	9.8300	9.7500	9.7500	-19.753%	3	846	-99.692%
2026-06-29	11.7600	12.5000	11.7600	12.1500	+2.532%	14	849	-99.753%
2026-06-26	11.8500	12.1500	11.8000	11.8500	-5.952%	20	849	-99.747%
2026-06-25	12.5500	12.8000	12.4100	12.6000	-5.120%	44	857	-99.762%
2026-06-24	13.7500	14.0500	13.2800	13.2800	-13.485%	7	817	-99.774%
2026-06-23	14.4200	15.3500	14.4200	15.3500	+0.656%	8	818	-99.805%
2026-06-18	15.5800	15.5800	14.9100	15.2500	+16.412%	21	817	-99.803%
2026-06-16	13.2500	13.2500	13.1000	13.1000	-6.960%	88	817	-99.771%
2026-06-15	13.0000	14.1000	13.0000	14.0800	-14.718%	303	478	-99.787%
2026-06-12	15.4000	16.5100	15.4000	16.5100	+1.600%	4	478	-99.818%
2026-06-11	16.2500	16.2500	16.2500	16.2500	+1.246%	20	478	-99.815%
2026-06-10	15.9500	16.0500	15.9500	16.0500	-1.231%	26	478	-99.813%
2026-06-09	15.9300	16.2500	15.9300	16.2500	+16.906%	25	462	-99.815%
2026-06-04	14.0300	14.0300	13.9000	13.9000	-8.852%	3	445	-99.784%
2026-06-03	15.2500	15.2500	15.2500	15.2500	+15.181%	7	446	-99.803%
2026-06-02	13.2900	13.2900	13.2400	13.2400	+4.664%	3	446	-99.773%
2026-06-01	12.5500	12.6500	12.1800	12.6500	-23.657%	24	448	-99.763%
2026-05-27	17.9800	17.9800	16.5700	16.5700	-15.113%	4	436	-99.819%
2026-05-21	19.5200	19.5200	19.5200	19.5200	+2.199%	1	437	-99.846%
2026-05-20	19.1000	19.1000	19.1000	19.1000	-15.673%	1	437	-99.843%
2026-05-14	23.3700	23.3700	22.6500	22.6500	+1.252%	58	436	-99.868%
2026-05-13	21.9500	22.3700	21.9500	22.3700	+14.483%	25	398	-99.866%
2026-05-12	20.2700	20.2700	19.5400	19.5400	+7.422%	13	398	-99.846%
2026-05-11	18.1900	18.1900	18.1900	18.1900	+5.145%	2	398	-99.835%
2026-05-08	17.3000	17.3000	17.3000	17.3000	+1.170%	30	399	-99.827%
2026-05-07	17.1500	17.1500	17.0500	17.1000	+0.945%	69	399	-99.825%
2026-05-06	16.9400	16.9400	16.9400	16.9400	-3.750%	3	342	-99.823%
2026-05-05	14.0000	17.6500	14.0000	17.6000	+54.386%	83	339	-99.830%
2026-05-04	11.5500	11.5500	11.1200	11.4000	-0.437%	3	296	-99.737%
2026-05-01	11.9000	11.9000	11.4500	11.4500	-13.910%	4	292	-99.738%
2026-04-30	13.3000	13.3000	13.2500	13.3000	0.000%	10	292	-99.774%
2026-04-24	13.3000	13.3000	13.3000	13.3000	+0.605%	1	283	-99.774%
2026-04-23	13.2200	13.2200	13.2200	13.2200	+19.638%	1	282	-99.773%
2026-04-22	10.9000	11.0500	10.9000	11.0500	+6.763%	2	281	-99.729%
2026-04-21	10.3700	10.3700	10.3500	10.3500	-19.141%	4	276	-99.710%
2026-04-16	13.0000	13.0500	12.5000	12.8000	-18.833%	12	276	-99.766%
2026-04-14	15.7700	15.7700	15.7700	15.7700	-12.194%	1	267	-99.810%
2026-04-10	17.9600	17.9600	17.9600	17.9600	+2.336%	1	267	-99.833%
2026-04-09	16.6000	17.6000	16.5300	17.5500	+2.632%	35	266	-99.829%
2026-04-07	17.1000	17.1000	17.1000	17.1000	+7.547%	1	265	-99.825%
2026-04-06	15.8500	15.9000	15.8500	15.9000	-4.790%	2	264	-99.811%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-13.472%	1	264	-99.820%
2026-03-30	19.3000	19.3000	19.3000	19.3000	-1.228%	10	264	-99.845%
2026-03-27	19.5400	19.5400	19.5400	19.5400	+48.593%	3	264	-99.846%
2026-03-17	13.0200	13.3000	12.9500	13.1500	-7.264%	269	267	-99.772%
2026-03-16	14.7900	14.7900	14.1800	14.1800	+0.567%	3	13	-99.788%
2026-03-11	14.1000	14.1000	14.1000	14.1000	-19.244%	3	12	-99.787%
2026-02-23	17.3100	17.4600	17.3100	17.4600	+28.382%	2	9	-99.828%
2026-02-20	13.6000	13.6000	13.6000	13.6000	0.000%	8	8	-99.779%