Dark

SHOP20261120P120
SHOP Nov 20 2026 120.00 Put (SHOP261120P00120000)
option OPRA

EOD

Oct 1, 2026

2.77-7.667%(-0.23)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7400	3.0500	2.6000	2.7700	-7.667%	46	2,329	0.000%
2026-09-30	3.3400	3.3400	2.8000	3.0000	-12.281%	81	2,341	-7.667%
2026-09-29	4.2500	4.2500	3.3000	3.4200	-17.590%	108	2,325	-19.006%
2026-09-28	5.2500	5.5000	4.1500	4.1500	-7.982%	71	2,318	-33.253%
2026-09-25	4.6500	4.9000	4.3000	4.5100	+6.118%	259	2,292	-38.581%
2026-09-24	5.0000	5.0000	4.1100	4.2500	-7.609%	102	2,174	-34.824%
2026-09-23	5.0000	5.9200	4.4000	4.6000	+34.503%	99	2,100	-39.783%
2026-09-22	4.2200	4.2200	3.2000	3.4200	-38.043%	372	2,041	-19.006%
2026-09-21	7.7000	8.3500	5.5200	5.5200	-30.914%	931	2,145	-49.819%
2026-09-18	8.0300	8.3000	7.7500	7.9900	+0.251%	28	1,558	-65.332%
2026-09-17	8.2400	8.3000	7.9500	7.9700	+10.848%	77	1,559	-65.245%
2026-09-16	7.1500	7.1900	7.1500	7.1900	-7.106%	4	1,495	-61.474%
2026-09-15	7.3000	7.7500	7.3000	7.7400	+11.850%	3	1,495	-64.212%
2026-09-14	8.2000	8.2000	6.7700	6.9200	-14.778%	38	1,495	-59.971%
2026-09-11	8.4300	8.4300	7.6000	8.1200	-15.680%	32	1,478	-65.887%
2026-09-10	10.1500	10.4500	8.8500	9.6300	+0.838%	207	1,459	-71.236%
2026-09-09	7.2000	9.5500	7.2000	9.5500	+38.406%	112	1,405	-70.995%
2026-09-08	5.4500	7.3000	5.4500	6.9000	+62.353%	215	1,310	-59.855%
2026-09-04	3.8000	4.2500	3.8000	4.2500	+1.190%	3	1,145	-34.824%
2026-09-03	4.6500	4.6500	4.2000	4.2000	-20.455%	12	1,145	-34.048%
2026-09-02	5.4300	5.4300	5.1500	5.2800	-2.222%	268	1,145	-47.538%
2026-09-01	4.2500	5.5000	4.2500	5.4000	+34.328%	215	903	-48.704%
2026-08-31	3.8000	4.1600	3.8000	4.0200	+31.803%	29	794	-31.095%
2026-08-28	2.7900	3.0500	2.7900	3.0500	-4.688%	3	783	-9.180%
2026-08-27	3.2000	3.2000	3.2000	3.2000	-6.433%	2	782	-13.438%
2026-08-25	3.2900	3.4200	3.2900	3.4200	-22.273%	32	780	-19.006%
2026-08-24	4.1000	4.4000	4.1000	4.4000	+5.012%	25	780	-37.045%
2026-08-21	4.4000	4.4000	4.1900	4.1900	-13.608%	7	770	-33.890%
2026-08-20	4.7200	4.9000	4.7200	4.8500	+4.301%	3	766	-42.887%
2026-08-19	4.6500	4.6500	4.6500	4.6500	+9.412%	4	766	-40.430%
2026-08-18	4.2500	4.2500	4.2500	4.2500	-5.556%	1	762	-34.824%
2026-08-17	4.2000	4.5000	4.0000	4.5000	+18.734%	34	762	-38.444%
2026-08-13	3.7900	3.7900	3.7900	3.7900	-16.703%	1	739	-26.913%
2026-08-12	4.4000	4.5500	4.3500	4.5500	+7.820%	11	738	-39.121%
2026-08-11	4.1200	4.2200	4.1200	4.2200	+1.442%	2	730	-34.360%
2026-08-10	4.3500	4.3500	4.1100	4.1600	-17.787%	27	730	-33.413%
2026-08-07	6.0000	6.0000	5.0600	5.0600	-22.983%	4	716	-45.257%
2026-08-05	8.6000	8.6000	6.5700	6.5700	-57.885%	15	716	-57.839%
2026-08-04	16.3500	16.3500	15.4500	15.6000	-11.615%	678	717	-82.244%
2026-07-31	17.5500	17.6500	17.2500	17.6500	+13.944%	18	122	-84.306%
2026-07-30	15.4500	15.4900	15.4500	15.4900	+21.969%	35	121	-82.117%
2026-07-28	12.7000	12.7000	12.7000	12.7000	-13.605%	1	92	-78.189%
2026-07-27	16.1500	16.1500	14.7000	14.7000	-5.769%	11	91	-81.156%
2026-07-15	15.5500	15.6000	15.5500	15.6000	-3.286%	2	81	-82.244%
2026-07-10	14.5800	16.1300	14.5800	16.1300	-16.770%	6	81	-82.827%
2026-07-08	19.3800	19.3800	19.3800	19.3800	-0.615%	2	80	-85.707%
2026-07-06	18.6200	19.5000	18.6200	19.5000	+5.121%	5	82	-85.795%
2026-07-02	18.5000	18.5500	18.5000	18.5500	-8.890%	2	80	-85.067%
2026-06-26	20.3600	20.3600	20.3600	20.3600	-7.539%	5	80	-86.395%
2026-06-15	22.0200	22.0200	22.0200	22.0200	-12.306%	1	76	-87.421%
2026-06-11	26.3000	26.3000	25.1100	25.1100	+1.455%	15	76	-88.969%
2026-06-10	24.8500	24.8500	24.4000	24.7500	+14.266%	3	65	-88.808%
2026-06-09	23.6900	23.6900	21.6600	21.6600	-14.320%	5	63	-87.211%
2026-06-05	24.6500	25.2800	24.6500	25.2800	+27.548%	2	64	-89.043%
2026-06-01	19.8200	19.8200	19.8200	19.8200	-4.390%	10	64	-86.024%
2026-05-29	20.7300	20.7300	20.7300	20.7300	-21.626%	1	66	-86.638%
2026-05-21	26.4500	26.4500	26.4500	26.4500	-6.866%	6	65	-89.527%
2026-05-12	28.4000	28.4000	28.4000	28.4000	+4.412%	1	65	-90.246%
2026-05-11	27.2000	27.2000	27.2000	27.2000	+8.237%	1	65	-89.816%
2026-05-08	25.1300	25.1300	25.1300	25.1300	+1.290%	10	64	-88.977%
2026-05-07	24.8100	24.8100	24.8100	24.8100	-2.706%	36	54	-88.835%
2026-05-05	20.9000	25.7700	20.9000	25.5000	+15.124%	4	54	-89.137%
2026-04-14	22.1500	22.1500	22.1500	22.1500	-7.128%	10	52	-87.494%
2026-04-13	23.8500	23.8500	23.8500	23.8500	-1.852%	36	42	-88.386%
2026-04-09	24.2500	24.3000	24.2500	24.3000	-4.594%	2	38	-88.601%
2026-04-02	25.4700	25.4700	25.4700	25.4700	-1.888%	1	37	-89.124%
2026-03-27	25.9600	25.9600	25.9600	25.9600	+13.860%	7	37	-89.330%
2026-03-25	22.8000	22.8000	22.8000	22.8000	-6.939%	2	34	-87.851%
2026-03-24	24.5000	24.5000	24.5000	24.5000	+7.930%	1	34	-88.694%
2026-03-20	22.7000	22.7000	22.7000	22.7000	+4.128%	1	34	-87.797%
2026-03-19	21.8000	21.8000	21.8000	21.8000	+13.542%	1	34	-87.294%
2026-03-17	19.2000	19.2000	19.2000	19.2000	-9.859%	1	34	-85.573%
2026-03-16	21.3000	21.3000	21.3000	21.3000	+4.926%	1	34	-86.995%
2026-03-12	20.3000	20.3000	20.3000	20.3000	+1.247%	3	34	-86.355%
2026-03-11	20.0500	20.0500	20.0500	20.0500	-6.089%	1	31	-86.185%
2026-03-09	21.3500	21.3500	21.3500	21.3500	+13.503%	5	31	-87.026%
2026-03-05	18.8100	18.8100	18.8100	18.8100	-22.112%	2	33	-85.274%
2026-03-02	24.1500	24.1500	24.1500	24.1500	+27.778%	2	35	-88.530%
2026-02-20	18.9000	18.9000	18.9000	18.9000	-13.023%	1	34	-85.344%
2026-02-19	21.7300	21.7300	21.7300	21.7300	-8.621%	1	34	-87.253%
2026-02-18	23.7800	23.7800	23.7800	23.7800	-9.237%	1	33	-88.352%
2026-02-17	26.2000	26.2000	26.2000	26.2000	+0.769%	1	32	-89.427%
2026-02-11	21.0000	26.0000	21.0000	26.0000	+23.048%	4	32	-89.346%
2026-02-10	21.1300	21.1300	21.1300	21.1300	-5.880%	10	28	-86.891%
2026-02-03	21.5500	22.4500	21.5500	22.4500	+92.704%	20	18	-87.661%
2026-01-14	11.5600	11.6500	11.5600	11.6500	+18.274%	2	8	-76.223%
2026-01-12	9.8500	9.8500	9.8500	9.8500	-13.369%	1	6	-71.878%
2025-12-31	11.3700	11.3700	11.3700	11.3700	+3.836%	5	1	-75.638%
2025-12-30	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	-74.703%