Dark

SHOP20261120P105
SHOP Nov 20 2026 105.00 Put (SHOP261120P00105000)
option OPRA

EOD

Oct 1, 2026

0.9500-3.061%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8900	0.9600	0.8900	0.9500	-3.061%	15	12,098	0.000%
2026-09-30	1.0400	1.0800	0.9400	0.9800	-13.274%	63	12,110	-3.061%
2026-09-29	1.1700	1.3700	1.1300	1.1300	-22.069%	15	12,161	-15.929%
2026-09-28	2.0500	2.1000	1.4500	1.4500	-11.585%	11,532	12,159	-34.483%
2026-09-25	1.3900	1.8200	1.3900	1.6400	+7.190%	33	790	-42.073%
2026-09-24	1.7500	1.7500	1.5300	1.5300	-7.831%	10	780	-37.908%
2026-09-23	1.2000	1.9000	1.2000	1.6600	+32.800%	76	781	-42.771%
2026-09-22	1.5000	1.5000	1.1000	1.2500	-42.661%	79	707	-24.000%
2026-09-21	3.0700	3.0700	2.0800	2.1800	-31.875%	153	730	-56.422%
2026-09-18	3.2900	3.3000	3.2000	3.2000	0.000%	8	593	-70.313%
2026-09-17	3.2700	3.4000	3.1500	3.2000	-5.325%	33	585	-70.313%
2026-09-16	3.2900	3.3800	3.0000	3.3800	+4.969%	28	562	-71.893%
2026-09-15	3.0900	3.2200	3.0900	3.2200	+12.982%	4	545	-70.497%
2026-09-14	3.5000	3.5000	2.7000	2.8500	-19.718%	24	542	-66.667%
2026-09-11	3.4000	3.5900	3.2000	3.5500	-10.127%	81	523	-73.239%
2026-09-10	4.1300	4.1300	3.9500	3.9500	-4.819%	9	450	-75.949%
2026-09-09	3.4200	4.2500	3.4200	4.1500	+53.137%	52	447	-77.108%
2026-09-08	2.8000	2.9600	2.4200	2.7100	+74.839%	13	412	-64.945%
2026-09-04	1.5000	1.5500	1.4900	1.5500	-3.727%	11	408	-38.710%
2026-09-03	1.6100	1.6100	1.6100	1.6100	-25.116%	2	408	-40.994%
2026-09-02	2.1000	2.1500	2.1000	2.1500	+25.000%	4	406	-55.814%
2026-09-01	1.7200	1.7200	1.7200	1.7200	+17.808%	3	409	-44.767%
2026-08-31	1.4400	1.5600	1.4400	1.4600	+25.862%	3	412	-34.932%
2026-08-28	1.1500	1.1600	1.0000	1.1600	-15.328%	3	412	-18.103%
2026-08-26	1.3900	1.4200	1.3700	1.3700	-25.543%	15	412	-30.657%
2026-08-20	1.8400	1.8400	1.8400	1.8400	-0.541%	14	404	-48.370%
2026-08-18	1.8100	1.8500	1.8100	1.8500	+1.648%	51	408	-48.649%
2026-08-17	1.8200	1.8200	1.8200	1.8200	+24.658%	1	358	-47.802%
2026-08-13	1.4600	1.5600	1.4600	1.4600	-18.889%	3	358	-34.932%
2026-08-11	1.8000	1.8000	1.8000	1.8000	-2.703%	2	357	-47.222%
2026-08-10	1.8300	1.8500	1.8300	1.8500	-11.905%	5	355	-48.649%
2026-08-07	2.3600	2.3600	2.1000	2.1000	-28.082%	4	355	-54.762%
2026-08-06	2.9200	2.9200	2.9200	2.9200	-4.262%	5	355	-67.466%
2026-08-05	3.2800	3.4500	3.0000	3.0500	-64.452%	28	355	-68.852%
2026-08-04	8.8500	8.8500	8.5800	8.5800	+16.735%	7	368	-88.928%
2026-07-29	7.3500	7.3500	7.3500	7.3500	+7.299%	1	360	-87.075%
2026-07-28	6.8500	6.8500	6.8500	6.8500	-45.548%	1	360	-86.131%
2026-07-24	12.5800	12.5800	12.5800	12.5800	+18.679%	1	361	-92.448%
2026-07-22	9.3700	10.6000	9.3700	10.6000	+23.977%	2	361	-91.038%
2026-07-20	8.9500	8.9500	8.5500	8.5500	-6.044%	2	361	-88.889%
2026-07-17	9.1000	9.1000	9.1000	9.1000	+2.825%	7	361	-89.560%
2026-07-16	8.8500	8.8500	8.8500	8.8500	-3.804%	5	359	-89.266%
2026-07-14	9.2000	9.2000	9.2000	9.2000	-4.465%	3	364	-89.674%
2026-07-10	8.7500	9.6300	8.1600	9.6300	-19.076%	47	361	-90.135%
2026-07-08	11.9000	11.9000	11.9000	11.9000	+11.737%	1	384	-92.017%
2026-07-06	11.4000	11.4000	10.6300	10.6500	-1.843%	8	384	-91.080%
2026-07-02	10.8500	10.8500	10.8500	10.8500	+0.930%	1	377	-91.244%
2026-07-01	10.7500	10.7500	10.7500	10.7500	-16.472%	5	377	-91.163%
2026-06-25	12.8700	12.8700	12.8700	12.8700	-13.041%	1	377	-92.618%
2026-06-18	14.7500	14.8000	14.7500	14.8000	-7.210%	2	382	-93.581%
2026-06-12	15.8500	15.9500	15.8500	15.9500	-5.341%	3	382	-94.044%
2026-06-11	17.5500	17.5500	16.8500	16.8500	+7.668%	5	382	-94.362%
2026-06-10	16.1500	16.1500	15.6500	15.6500	+0.643%	7	387	-93.930%
2026-06-09	15.0000	15.9000	15.0000	15.5500	+0.323%	5	393	-93.891%
2026-06-08	15.5000	15.5000	15.5000	15.5000	-5.488%	1	392	-93.871%
2026-06-05	16.1000	16.4000	16.1000	16.4000	+9.333%	47	392	-94.207%
2026-06-03	14.7000	15.0000	14.7000	15.0000	+13.636%	17	369	-93.667%
2026-06-02	13.2000	13.2000	13.2000	13.2000	+2.326%	1	369	-92.803%
2026-05-29	12.9000	12.9000	12.9000	12.9000	-15.796%	2	368	-92.636%
2026-05-28	15.3200	15.3200	15.3200	15.3200	-8.209%	1	368	-93.799%
2026-05-27	16.6900	16.6900	16.6900	16.6900	-7.278%	5	368	-94.308%
2026-05-20	18.0500	18.1000	18.0000	18.0000	-16.279%	31	368	-94.722%
2026-05-14	21.8500	21.8500	21.5000	21.5000	+12.448%	5	366	-95.581%
2026-05-12	19.1200	19.1200	19.1200	19.1200	+17.517%	1	366	-95.031%
2026-05-07	16.3400	16.3500	16.2700	16.2700	-3.728%	5	366	-94.161%
2026-05-06	16.9000	16.9000	16.9000	16.9000	+19.350%	1	361	-94.379%
2026-05-05	14.1600	14.1600	14.1600	14.1600	+22.810%	1	360	-93.291%
2026-05-04	11.5300	11.5300	11.5300	11.5300	-8.492%	1	359	-91.761%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+23.408%	1	360	-92.460%
2026-04-21	10.2700	10.2700	10.1900	10.2100	-4.131%	3	357	-90.695%
2026-04-20	10.6500	10.6500	10.6500	10.6500	-6.579%	2	357	-91.080%
2026-04-17	11.4000	11.4000	11.4000	11.4000	-9.163%	1	358	-91.667%
2026-04-16	12.3000	12.5500	12.3000	12.5500	-4.924%	2	358	-92.430%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-26.380%	1	360	-92.803%
2026-04-10	17.9300	17.9300	17.9300	17.9300	+8.667%	1	360	-94.702%
2026-04-09	15.9500	16.5000	15.9000	16.5000	+22.677%	25	359	-94.242%
2026-04-08	13.4500	13.4500	13.4500	13.4500	-18.237%	1	364	-92.937%
2026-04-07	16.8000	16.8000	16.2200	16.4500	+4.114%	4	365	-94.225%
2026-04-06	15.6000	15.8000	15.5000	15.8000	-0.940%	3	365	-93.987%
2026-04-02	16.7000	16.7000	15.8500	15.9500	-15.608%	3	366	-94.044%
2026-03-27	18.9000	18.9000	18.9000	18.9000	+20.000%	1	366	-94.974%
2026-03-26	15.7500	15.7500	15.7500	15.7500	+0.064%	1	367	-93.968%
2026-03-20	15.7400	15.7400	15.7400	15.7400	+14.891%	10	367	-93.964%
2026-03-18	13.7000	13.7000	13.7000	13.7000	-9.750%	3	372	-93.066%
2026-03-13	14.1500	15.1800	14.1000	15.1800	+8.817%	26	382	-93.742%
2026-03-11	13.5000	13.9500	13.5000	13.9500	+4.104%	15	363	-93.190%
2026-03-10	13.4000	13.4000	13.4000	13.4000	+4.688%	1	354	-92.910%
2026-03-09	12.8000	12.8000	12.8000	12.8000	-0.389%	2	355	-92.578%
2026-03-06	12.7500	12.8500	12.7500	12.8500	-17.891%	37	359	-92.607%
2026-03-02	15.6500	15.6900	15.6000	15.6500	+12.996%	9	333	-93.930%
2026-02-20	13.6000	13.8500	13.1800	13.8500	-7.667%	16	326	-93.141%
2026-02-19	14.7500	15.0000	14.5500	15.0000	-13.295%	101	320	-93.667%
2026-02-18	17.3000	17.3000	17.3000	17.3000	-16.019%	1	270	-94.509%
2026-02-12	19.8000	20.7500	19.8000	20.6000	+46.724%	67	269	-95.388%
2026-02-10	14.0400	14.0400	14.0400	14.0400	-12.469%	5	206	-93.234%
2026-02-03	16.0400	16.0400	16.0400	16.0400	+83.314%	1	201	-94.077%
2026-01-20	8.7500	8.8000	8.7500	8.7500	+48.305%	202	201	-89.143%
2026-01-13	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-83.898%