Dark

SHOP20261016P125
SHOP Oct 16 2026 125.00 Put (SHOP261016P00125000)
option OPRA

EOD

Oct 1, 2026

0.3000-33.333%(-0.1500)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4300	0.2800	0.3000	-33.333%	48	1,019	0.000%
2026-09-30	0.6200	0.6200	0.3600	0.4500	-28.571%	112	1,029	-33.333%
2026-09-29	0.9500	0.9500	0.5500	0.6300	-40.000%	57	1,035	-52.381%
2026-09-28	1.9000	2.1000	1.0500	1.0500	-18.605%	77	1,060	-71.429%
2026-09-25	1.3200	1.9200	1.2400	1.2900	+6.612%	25	1,054	-76.744%
2026-09-24	1.5100	1.6000	1.1200	1.2100	-13.571%	29	1,054	-75.207%
2026-09-23	1.0100	2.7500	0.7000	1.4000	+70.732%	224	1,044	-78.571%
2026-09-22	1.5100	1.6000	0.7500	0.8200	-64.807%	350	1,053	-63.415%
2026-09-21	5.0000	5.0200	2.2800	2.3300	-49.348%	590	1,115	-87.124%
2026-09-18	4.5000	5.1000	4.5000	4.6000	-4.167%	189	1,362	-93.478%
2026-09-17	4.7000	5.0900	4.7000	4.8000	-4.950%	52	1,280	-93.750%
2026-09-16	4.7500	5.0500	4.0000	5.0500	+2.020%	36	1,281	-94.059%
2026-09-15	3.9700	4.9500	3.9700	4.9500	+36.740%	38	1,280	-93.939%
2026-09-14	4.9500	5.0700	3.5000	3.6200	-35.929%	70	1,277	-91.713%
2026-09-11	4.8500	5.6500	4.5000	5.6500	-16.296%	70	1,270	-94.690%
2026-09-10	7.5700	8.3500	6.1400	6.7500	-0.881%	34	1,288	-95.556%
2026-09-09	3.8800	6.9700	3.8800	6.8100	+69.403%	165	1,274	-95.595%
2026-09-08	2.4400	4.7000	2.3500	4.0200	+132.370%	797	1,230	-92.537%
2026-09-04	1.6500	1.8000	1.4600	1.7300	+2.367%	12	656	-82.659%
2026-09-03	1.8500	2.0800	1.6900	1.6900	-34.749%	37	656	-82.249%
2026-09-02	2.9500	2.9500	2.5400	2.5900	-11.301%	136	631	-88.417%
2026-09-01	2.1400	2.9200	2.1400	2.9200	+76.970%	97	560	-89.726%
2026-08-31	1.5000	1.8400	1.5000	1.6500	+39.831%	106	518	-81.818%
2026-08-28	1.1900	1.2000	1.0000	1.1800	+0.855%	21	480	-74.576%
2026-08-27	1.1700	1.1700	1.1700	1.1700	-21.477%	2	480	-74.359%
2026-08-26	1.5800	1.5800	1.4900	1.4900	+0.676%	9	478	-79.866%
2026-08-25	1.8500	1.8900	1.4400	1.4800	-18.681%	28	474	-79.730%
2026-08-24	1.9900	2.0600	1.8200	1.8200	-16.514%	8	464	-83.516%
2026-08-21	2.3000	2.3000	2.1000	2.1800	-13.492%	6	458	-86.239%
2026-08-20	2.4600	2.8500	2.4600	2.5200	+5.000%	28	453	-88.095%
2026-08-19	2.1800	2.5500	2.1800	2.4000	0.000%	19	444	-87.500%
2026-08-18	2.2700	2.4000	2.2700	2.4000	+12.150%	3	435	-87.500%
2026-08-17	2.0000	2.3400	2.0000	2.1400	+16.304%	5	434	-85.981%
2026-08-14	1.8400	1.8400	1.8400	1.8400	+11.515%	1	433	-83.696%
2026-08-13	2.0900	2.1700	1.6500	1.6500	-34.000%	15	433	-81.818%
2026-08-12	2.3800	2.5000	2.3000	2.5000	+11.607%	14	432	-88.000%
2026-08-11	2.2900	2.4700	2.1700	2.2400	-0.444%	222	426	-86.607%
2026-08-10	2.8000	2.8000	2.2100	2.2500	-19.355%	16	301	-86.667%
2026-08-07	2.9200	3.1500	2.7900	2.7900	-32.446%	11	301	-89.247%
2026-08-06	4.2000	4.3500	4.0000	4.1300	-21.033%	16	305	-92.736%
2026-08-05	5.0800	5.7200	4.4600	5.2300	-70.114%	104	304	-94.264%
2026-08-03	17.0500	17.5000	17.0500	17.5000	+0.287%	37	251	-98.286%
2026-07-31	16.0000	17.4500	16.0000	17.4500	+46.025%	5	215	-98.281%
2026-07-29	11.9500	11.9500	11.9500	11.9500	+3.913%	25	211	-97.490%
2026-07-28	12.0200	12.0200	11.5000	11.5000	-20.580%	5	211	-97.391%
2026-07-27	15.5500	15.5500	14.3000	14.4800	-29.709%	30	207	-97.928%
2026-07-23	20.6000	20.6000	20.6000	20.6000	+14.127%	1	195	-98.544%
2026-07-22	18.0500	18.0500	18.0500	18.0500	+29.670%	1	195	-98.338%
2026-07-20	13.9200	13.9200	13.9200	13.9200	-9.316%	2	196	-97.845%
2026-07-17	15.3500	15.3500	15.3500	15.3500	+2.813%	1	194	-98.046%
2026-07-16	15.4800	15.4800	14.5500	14.9300	-0.134%	22	193	-97.991%
2026-07-15	14.9500	14.9500	14.9500	14.9500	-0.928%	50	191	-97.993%
2026-07-14	15.0900	15.0900	15.0900	15.0900	+2.305%	1	151	-98.012%
2026-07-13	16.3000	16.4000	14.7500	14.7500	-9.287%	64	150	-97.966%
2026-07-09	16.2600	16.2600	16.2600	16.2600	-7.086%	25	90	-98.155%
2026-07-06	19.9500	19.9500	17.5000	17.5000	-4.110%	34	91	-98.286%
2026-07-02	18.2500	18.2500	18.2500	18.2500	+4.525%	2	83	-98.356%
2026-07-01	17.4600	17.4600	17.4600	17.4600	-15.448%	6	83	-98.282%
2026-06-29	20.6500	20.6500	20.6500	20.6500	+3.769%	1	83	-98.547%
2026-06-26	19.9000	19.9000	19.9000	19.9000	-9.545%	1	83	-98.492%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-2.655%	1	82	-98.636%
2026-06-24	22.3000	23.1000	22.3000	22.6000	-9.419%	8	83	-98.673%
2026-06-23	24.1500	25.0000	24.1500	24.9500	+10.155%	27	75	-98.798%
2026-06-15	22.6500	22.6500	22.6500	22.6500	+3.095%	5	47	-98.675%
2026-06-09	21.9700	21.9700	21.9700	21.9700	-2.572%	1	47	-98.635%
2026-06-02	22.5500	22.5500	22.5500	22.5500	+11.689%	1	47	-98.670%
2026-06-01	20.1900	20.1900	20.1900	20.1900	-10.782%	10	46	-98.514%
2026-05-28	22.6300	22.6300	22.6300	22.6300	-20.035%	10	56	-98.674%
2026-05-26	28.3000	28.3000	28.3000	28.3000	-15.142%	4	52	-98.940%
2026-05-13	33.3500	33.3500	33.3500	33.3500	+7.546%	1	48	-99.100%
2026-05-12	31.0100	31.0100	31.0100	31.0100	+4.587%	2	48	-99.033%
2026-05-11	27.3000	29.6500	27.3000	29.6500	+12.098%	3	48	-98.988%
2026-05-08	26.4500	26.4500	26.4500	26.4500	-1.490%	1	48	-98.866%
2026-05-07	26.8500	26.8500	26.8500	26.8500	-4.278%	8	47	-98.883%
2026-05-06	28.1500	28.1500	28.0500	28.0500	+47.244%	8	47	-98.930%
2026-05-01	19.0500	19.0500	19.0500	19.0500	+15.455%	5	41	-98.425%
2026-04-21	16.5000	16.5000	16.5000	16.5000	-40.152%	2	39	-98.182%
2026-04-10	27.5700	27.5700	27.5700	27.5700	+6.038%	1	39	-98.912%
2026-04-09	25.0500	26.0000	24.9500	26.0000	+23.810%	27	38	-98.846%
2026-04-08	21.0000	21.0000	21.0000	21.0000	-17.062%	4	19	-98.571%
2026-04-07	25.3200	25.3200	25.3200	25.3200	+0.676%	2	21	-98.815%
2026-03-24	25.3000	25.3000	25.1500	25.1500	+22.087%	10	19	-98.807%
2026-03-18	20.6000	20.6000	20.6000	20.6000	0.000%	9	9	-98.544%