Dark

SHOP20261120P100
SHOP Nov 20 2026 100.00 Put (SHOP261120P00100000)
option OPRA

EOD

Oct 1, 2026

0.7100+14.516%(+0.0900)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5800	0.7100	0.5000	0.7100	+14.516%	16	620	0.000%
2026-09-30	0.6400	0.7000	0.6200	0.6200	-23.457%	9	617	+14.516%
2026-09-29	0.8900	0.9000	0.7400	0.8100	-19.802%	16	618	-12.346%
2026-09-28	1.2000	1.3900	0.9800	1.0100	-9.009%	24	626	-29.703%
2026-09-25	0.9600	1.2000	0.9600	1.1100	+16.842%	15	624	-36.036%
2026-09-24	1.2500	1.2500	0.9500	0.9500	-19.492%	30	624	-25.263%
2026-09-23	1.0000	1.5500	1.0000	1.1800	+37.209%	103	626	-39.831%
2026-09-22	1.0200	1.1500	0.7500	0.8600	-40.690%	87	618	-17.442%
2026-09-21	2.0000	2.1100	1.4200	1.4500	-34.685%	171	621	-51.034%
2026-09-18	2.2000	2.3400	2.2000	2.2200	+0.909%	17	489	-68.018%
2026-09-17	2.3900	2.4500	2.2000	2.2000	-10.204%	28	474	-67.727%
2026-09-16	2.2600	2.4500	2.0900	2.4500	+6.522%	242	467	-71.020%
2026-09-15	2.3500	2.3500	2.3000	2.3000	+16.751%	2	451	-69.130%
2026-09-14	2.2000	2.2000	1.9700	1.9700	-23.047%	26	450	-63.959%
2026-09-11	2.3000	2.6000	2.3000	2.5600	-16.066%	11	453	-72.266%
2026-09-10	2.9300	3.0500	2.9300	3.0500	+1.329%	12	455	-76.721%
2026-09-09	2.0700	3.1500	2.0700	3.0100	+50.500%	81	445	-76.412%
2026-09-08	1.9600	2.1400	1.7600	2.0000	+80.180%	46	383	-64.500%
2026-09-03	1.4300	1.4300	1.1000	1.1100	-25.503%	4	372	-36.036%
2026-09-01	1.1900	1.4900	1.1900	1.4900	+41.905%	6	370	-52.349%
2026-08-31	1.0500	1.0500	1.0500	1.0500	+36.364%	2	368	-32.381%
2026-08-28	0.8000	0.8000	0.7700	0.7700	-22.222%	5	368	-7.792%
2026-08-27	0.9900	0.9900	0.9900	0.9900	+3.125%	2	369	-28.283%
2026-08-26	0.8800	0.9600	0.8800	0.9600	+3.226%	2	369	-26.042%
2026-08-25	1.0300	1.0300	0.9000	0.9300	-22.500%	6	369	-23.656%
2026-08-24	1.1400	1.2000	1.1400	1.2000	-2.439%	2	371	-40.833%
2026-08-21	1.2300	1.2300	1.2300	1.2300	-3.906%	10	371	-42.276%
2026-08-19	1.2800	1.2800	1.2800	1.2800	+5.785%	2	371	-44.531%
2026-08-17	1.1800	1.2100	1.1800	1.2100	+0.833%	42	369	-41.322%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+17.647%	2	328	-40.833%
2026-08-13	1.1200	1.1200	1.0200	1.0200	-19.048%	7	326	-30.392%
2026-08-12	1.2600	1.2600	1.2600	1.2600	-3.077%	1	329	-43.651%
2026-08-10	1.2000	1.3900	1.2000	1.3000	-12.752%	11	330	-45.385%
2026-08-07	1.6800	1.6800	1.4900	1.4900	-30.047%	4	329	-52.349%
2026-08-06	2.2100	2.2100	2.1300	2.1300	-5.752%	3	329	-66.667%
2026-08-05	2.5400	3.2000	2.2600	2.2600	-68.392%	27	329	-68.584%
2026-08-04	7.3500	7.3500	7.1500	7.1500	-11.180%	2	332	-90.070%
2026-08-03	8.2500	8.2500	8.0500	8.0500	0.000%	7	332	-91.180%
2026-07-31	8.0500	8.9000	8.0500	8.0500	+39.033%	16	327	-91.180%
2026-07-28	6.0000	6.0000	5.7900	5.7900	-19.583%	2	322	-87.737%
2026-07-27	7.2000	7.2000	7.2000	7.2000	-29.893%	5	322	-90.139%
2026-07-24	10.2700	10.2700	10.2700	10.2700	-2.190%	10	322	-93.087%
2026-07-23	9.6300	10.5000	9.6300	10.5000	+16.408%	2	315	-93.238%
2026-07-22	9.0200	9.0200	9.0200	9.0200	+13.317%	1	315	-92.129%
2026-07-21	7.9600	7.9600	7.9600	7.9600	+15.698%	1	314	-91.080%
2026-07-20	7.1500	7.1500	6.8800	6.8800	-10.649%	2	314	-89.680%
2026-07-17	7.8000	7.8000	7.7000	7.7000	+14.074%	3	314	-90.779%
2026-07-16	7.3900	7.3900	6.7500	6.7500	-10.000%	10	312	-89.481%
2026-07-13	7.5000	7.5000	7.5000	7.5000	+12.444%	1	317	-90.533%
2026-07-10	6.6700	6.6700	6.6700	6.6700	-19.152%	1	317	-89.355%
2026-07-09	8.2500	8.2500	8.2500	8.2500	-5.172%	15	317	-91.394%
2026-07-06	8.7300	8.7300	8.7000	8.7000	-14.116%	8	317	-91.839%
2026-06-29	10.1300	10.1300	10.1300	10.1300	-5.767%	1	315	-92.991%
2026-06-25	10.7500	10.7500	10.7500	10.7500	-1.826%	1	316	-93.395%
2026-06-24	11.8000	11.9000	10.9500	10.9500	-12.048%	24	315	-93.516%
2026-06-18	12.6000	12.6000	12.4500	12.4500	+10.177%	6	312	-94.297%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-0.441%	1	312	-93.717%
2026-06-15	12.4000	12.4000	11.3500	11.3500	-16.236%	2	312	-93.744%
2026-06-12	13.1300	13.5500	13.1300	13.5500	+1.119%	2	312	-94.760%
2026-06-11	14.3500	14.3500	13.4000	13.4000	+0.375%	3	312	-94.701%
2026-06-10	13.4500	13.4500	13.3500	13.3500	-4.643%	4	313	-94.682%
2026-06-05	12.9000	14.0000	12.9000	14.0000	+17.647%	16	314	-94.929%
2026-06-04	11.9000	11.9000	11.9000	11.9000	-5.556%	10	321	-94.034%
2026-06-03	12.3000	12.8000	12.3000	12.6000	+22.330%	23	311	-94.365%
2026-06-01	10.4900	10.4900	10.3000	10.3000	-4.453%	3	329	-93.107%
2026-05-29	10.8500	10.9500	10.6500	10.7800	-16.628%	30	329	-93.414%
2026-05-28	12.9000	12.9300	12.9000	12.9300	-7.312%	2	315	-94.509%
2026-05-27	14.0000	14.0000	13.9500	13.9500	-9.121%	20	317	-94.910%
2026-05-20	15.4000	15.4000	15.3000	15.3500	-1.603%	35	297	-95.375%
2026-05-19	15.5500	15.6000	15.5500	15.6000	-10.857%	4	291	-95.449%
2026-05-15	18.0900	18.0900	17.5000	17.5000	-5.149%	6	291	-95.943%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+0.820%	14	288	-96.152%
2026-05-13	17.9500	18.3000	17.9500	18.3000	+10.909%	3	303	-96.120%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+4.035%	1	303	-95.697%
2026-05-11	15.0000	15.8600	14.9200	15.8600	+11.848%	4	303	-95.523%
2026-05-07	14.1800	14.1800	14.1800	14.1800	-3.864%	24	300	-94.993%
2026-05-06	14.0000	14.7500	14.0000	14.7500	+2.931%	2	300	-95.186%
2026-05-05	12.1000	14.3300	11.2000	14.3300	+49.582%	31	298	-95.045%
2026-05-04	9.3500	9.5800	9.3500	9.5800	-4.200%	3	271	-92.589%
2026-05-01	10.1500	10.1500	10.0000	10.0000	-11.894%	2	268	-92.900%
2026-04-29	11.4500	11.4500	11.3500	11.3500	+23.504%	2	268	-93.744%
2026-04-22	9.1900	9.1900	9.1900	9.1900	+5.029%	10	268	-92.274%
2026-04-20	9.6000	9.6000	8.7500	8.7500	-6.716%	3	278	-91.886%
2026-04-17	9.3800	9.3800	9.3800	9.3800	-13.548%	1	276	-92.431%
2026-04-16	10.8500	10.8500	10.8500	10.8500	-2.691%	1	277	-93.456%
2026-04-15	11.4000	11.4000	11.1500	11.1500	-23.103%	5	276	-93.632%
2026-04-09	13.6500	14.5000	13.6500	14.5000	+10.687%	31	271	-95.103%
2026-04-06	13.4500	13.4500	13.1000	13.1000	-4.935%	4	262	-94.580%
2026-04-02	15.1500	15.1500	13.7800	13.7800	+4.791%	7	263	-94.848%
2026-04-01	13.3500	13.3500	13.1500	13.1500	-3.663%	4	263	-94.601%
2026-03-26	13.6500	13.6500	13.6500	13.6500	+6.391%	6	268	-94.799%
2026-03-19	12.9000	12.9000	12.8300	12.8300	+9.658%	2	263	-94.466%
2026-03-18	11.7000	11.7000	11.7000	11.7000	+7.339%	2	263	-93.932%
2026-03-17	11.0500	11.0500	10.4800	10.9000	-8.710%	20	265	-93.486%
2026-03-16	11.9100	11.9400	11.9100	11.9400	-9.545%	2	271	-94.054%
2026-03-13	13.2000	13.2000	13.2000	13.2000	+14.286%	4	270	-94.621%
2026-03-11	12.0000	12.0000	11.5500	11.5500	+0.435%	17	266	-93.853%
2026-03-10	11.6500	11.6500	11.5000	11.5000	+12.305%	2	249	-93.826%
2026-03-05	10.2400	10.2400	10.2400	10.2400	-6.909%	10	247	-93.066%
2026-03-04	11.0000	11.0000	11.0000	11.0000	-23.077%	1	237	-93.545%
2026-03-03	14.2000	14.3000	14.2000	14.3000	+2.143%	12	236	-95.035%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+22.807%	3	225	-94.929%
2026-02-20	11.1000	11.4000	11.1000	11.4000	-11.284%	149	225	-93.772%
2026-02-19	12.9000	12.9500	12.8500	12.8500	+0.391%	3	122	-94.475%
2026-02-18	12.4000	12.8000	12.4000	12.8000	-18.885%	80	122	-94.453%
2026-02-17	15.7800	15.7800	15.7800	15.7800	-11.844%	1	42	-95.501%
2026-02-12	17.9500	17.9500	17.9000	17.9000	+49.291%	6	41	-96.034%
2026-02-10	13.2000	13.2000	11.9900	11.9900	-26.351%	3	37	-94.078%
2026-02-06	16.2800	16.2800	16.2800	16.2800	+2.069%	1	34	-95.639%
2026-02-04	15.4700	16.0700	15.4700	15.9500	+73.370%	16	33	-95.549%
2026-02-02	10.0000	10.0000	9.2000	9.2000	+2.222%	26	30	-92.283%
2026-01-26	9.3600	9.3600	9.0000	9.0000	+5.882%	4	19	-92.111%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+28.788%	12	15	-91.647%
2026-01-02	6.6000	6.6000	6.6000	6.6000	0.000%	3	3	-89.242%