Dark

SHOP20261016P95
SHOP Oct 16 2026 95.00 Put (SHOP261016P00095000)
option OPRA

EOD

Oct 1, 2026

0.0500+25.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.0100	0.0500	+25.000%	6	617	0.000%
2026-09-30	0.0500	0.0500	0.0400	0.0400	-55.556%	4	618	+25.000%
2026-09-29	0.1100	0.1100	0.0900	0.0900	+50.000%	8	621	-44.444%
2026-09-28	0.0600	0.0600	0.0600	0.0600	+100.000%	1	621	-16.667%
2026-09-22	0.3400	0.3500	0.0300	0.0300	-50.000%	34	621	+66.667%
2026-09-21	0.1100	0.3900	0.0600	0.0600	-68.421%	16	621	-16.667%
2026-09-17	0.1500	0.1900	0.1500	0.1900	+18.750%	5	619	-73.684%
2026-09-16	0.1700	0.1700	0.1500	0.1600	-60.000%	10	618	-68.750%
2026-09-15	0.4000	0.4000	0.4000	0.4000	+100.000%	1	614	-87.500%
2026-09-14	0.2900	0.2900	0.2000	0.2000	-47.368%	2	613	-75.000%
2026-09-11	0.2600	0.3800	0.2300	0.3800	+18.750%	5	613	-86.842%
2026-09-10	0.5100	0.5100	0.3200	0.3200	-15.789%	8	613	-84.375%
2026-09-09	0.2200	0.3800	0.1900	0.3800	0.000%	210	611	-86.842%
2026-09-08	0.2000	0.3800	0.1900	0.3800	+80.952%	8	421	-86.842%
2026-09-01	0.2100	0.2100	0.2100	0.2100	+5.000%	7	417	-76.190%
2026-08-31	0.3100	0.3100	0.2000	0.2000	+33.333%	5	416	-75.000%
2026-08-25	0.3000	0.3000	0.1000	0.1500	-21.053%	6	416	-66.667%
2026-08-24	0.2200	0.2200	0.1900	0.1900	0.000%	6	415	-73.684%
2026-08-21	0.1900	0.1900	0.1900	0.1900	+26.667%	1	416	-73.684%
2026-08-20	0.2900	0.2900	0.1500	0.1500	-11.765%	7	416	-66.667%
2026-08-18	0.1700	0.1800	0.1200	0.1700	+6.250%	14	415	-70.588%
2026-08-17	0.1600	0.1600	0.1600	0.1600	0.000%	13	427	-68.750%
2026-08-14	0.1700	0.1700	0.1600	0.1600	-27.273%	13	420	-68.750%
2026-08-12	0.2200	0.2200	0.2200	0.2200	+4.762%	4	428	-77.273%
2026-08-10	0.2300	0.2300	0.2100	0.2100	-34.375%	3	428	-76.190%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-40.741%	10	430	-84.375%
2026-08-06	0.5400	0.5400	0.5400	0.5400	+1.887%	1	431	-90.741%
2026-08-05	0.9000	0.9000	0.5300	0.5300	-83.175%	42	431	-90.566%
2026-08-04	3.4000	3.4000	3.1500	3.1500	-24.821%	9	444	-98.413%
2026-08-03	4.1000	4.2500	4.0500	4.1900	-7.912%	14	444	-98.807%
2026-07-31	4.0000	4.5500	4.0000	4.5500	+84.959%	14	431	-98.901%
2026-07-28	2.5000	2.5000	2.4600	2.4600	-28.696%	4	430	-97.967%
2026-07-27	4.0000	4.0000	3.4500	3.4500	-37.273%	3	429	-98.551%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-6.780%	1	431	-99.091%
2026-07-23	5.4200	5.9500	5.4200	5.9000	+26.882%	10	430	-99.153%
2026-07-22	4.5000	4.7500	4.5000	4.6500	+40.909%	76	421	-98.925%
2026-07-20	3.4000	3.4000	3.3000	3.3000	-18.519%	7	372	-98.485%
2026-07-17	4.0500	4.0500	4.0500	4.0500	+6.579%	1	372	-98.765%
2026-07-15	3.8000	3.8000	3.8000	3.8000	-2.564%	1	372	-98.684%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+4.000%	8	373	-98.718%
2026-07-13	4.2000	4.2000	3.7500	3.7500	-14.384%	12	376	-98.667%
2026-07-09	4.3800	4.3800	4.3800	4.3800	-18.889%	1	368	-98.858%
2026-07-08	5.4000	5.4000	5.4000	5.4000	-23.944%	6	367	-99.074%
2026-06-24	6.8500	7.1000	6.8500	7.1000	-12.346%	4	367	-99.296%
2026-06-23	8.1000	8.1500	8.1000	8.1000	-2.410%	8	365	-99.383%
2026-06-17	7.1000	8.3000	7.1000	8.3000	+22.059%	54	344	-99.398%
2026-06-15	8.5000	8.5000	6.8000	6.8000	-11.688%	3	344	-99.265%
2026-06-09	7.7500	7.8000	7.7000	7.7000	-10.256%	13	344	-99.351%
2026-06-08	8.5800	8.5800	8.5800	8.5800	-6.230%	2	336	-99.417%
2026-06-05	8.5500	9.3500	8.5500	9.1500	+19.608%	12	338	-99.454%
2026-06-04	7.8800	7.8800	7.6000	7.6500	-7.831%	18	338	-99.346%
2026-06-03	8.1500	8.3500	8.1500	8.3000	+7.097%	10	345	-99.398%
2026-06-02	7.3000	7.9500	7.3000	7.7500	+10.714%	11	354	-99.355%
2026-05-29	7.5000	7.5000	6.9000	7.0000	-24.488%	8	360	-99.286%
2026-05-28	9.2700	9.2700	9.2700	9.2700	-6.552%	2	361	-99.461%
2026-05-27	9.9200	9.9200	9.9200	9.9200	-5.524%	1	361	-99.496%
2026-05-21	10.4500	10.5000	10.4500	10.5000	-7.080%	2	360	-99.524%
2026-05-18	11.3000	11.3000	11.3000	11.3000	-9.888%	8	360	-99.558%
2026-05-15	12.3600	12.5400	12.3600	12.5400	-8.400%	5	360	-99.601%
2026-05-14	13.7400	13.8400	13.1500	13.6900	+1.407%	56	350	-99.635%
2026-05-13	13.1200	13.5000	13.1200	13.5000	+10.565%	16	156	-99.630%
2026-05-12	12.2500	12.2500	12.2100	12.2100	+11.507%	2	156	-99.590%
2026-05-11	10.3800	10.9500	10.3800	10.9500	+11.621%	7	156	-99.543%
2026-05-07	10.3500	10.3500	9.6000	9.8100	-9.251%	59	149	-99.490%
2026-05-06	10.5500	11.0500	10.4000	10.8100	+8.100%	94	179	-99.537%
2026-05-05	10.0000	10.5000	10.0000	10.0000	+33.333%	85	142	-99.500%
2026-04-28	7.3000	7.5000	7.3000	7.5000	+3.448%	29	84	-99.333%
2026-04-27	7.2400	7.2500	7.1900	7.2500	+17.886%	4	69	-99.310%
2026-04-21	6.0000	6.1500	6.0000	6.1500	-14.583%	4	61	-99.187%
2026-04-16	7.2000	7.2500	7.1500	7.2000	-22.581%	5	61	-99.306%
2026-04-14	9.3000	9.3000	9.3000	9.3000	-11.260%	1	59	-99.462%
2026-04-13	10.3500	10.4800	10.3500	10.4800	+3.251%	2	58	-99.523%
2026-04-09	10.3500	10.4500	10.1500	10.1500	-2.871%	10	56	-99.507%
2026-03-31	10.4500	10.4500	10.4500	10.4500	-14.694%	1	55	-99.522%
2026-03-27	12.2500	12.2500	12.2500	12.2500	+19.512%	2	55	-99.592%
2026-03-26	10.2500	10.2500	10.2500	10.2500	-3.575%	2	55	-99.512%
2026-03-25	10.4500	10.6600	10.4500	10.6300	+16.175%	53	57	-99.530%
2026-03-23	8.8500	9.1500	8.8500	9.1500	-8.500%	5	20	-99.454%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+19.048%	1	16	-99.500%
2026-03-18	7.9500	8.4000	7.9500	8.4000	-3.448%	13	15	-99.405%
2026-03-12	8.7000	8.7000	8.7000	8.7000	-8.421%	1	2	-99.425%
2026-02-19	9.5500	9.5500	9.5000	9.5000	0.000%	2	1	-99.474%