Dark

SHOP20261120P125
SHOP Nov 20 2026 125.00 Put (SHOP261120P00125000)
option OPRA

EOD

Oct 1, 2026

3.84-4.000%(-0.16)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7600	4.1500	3.6300	3.8400	-4.000%	40	1,131	0.000%
2026-09-30	4.2100	4.2800	3.8300	4.0000	-10.112%	72	1,146	-4.000%
2026-09-29	5.1400	5.1400	4.4500	4.4500	-20.536%	78	1,144	-13.708%
2026-09-28	7.0000	7.4500	5.2100	5.6000	-7.438%	98	1,139	-31.429%
2026-09-25	6.0700	6.3500	5.3000	6.0500	+8.036%	44	1,094	-36.529%
2026-09-24	6.2000	6.5000	5.6000	5.6000	-6.355%	18	1,086	-31.429%
2026-09-23	5.0400	7.7000	4.5000	5.9800	+39.070%	188	1,086	-35.786%
2026-09-22	5.7000	5.7100	4.3000	4.3000	-40.526%	161	1,051	-10.698%
2026-09-21	10.0200	10.6400	7.2300	7.2300	-26.599%	533	1,043	-46.888%
2026-09-18	10.2100	10.5000	9.8500	9.8500	-2.956%	45	745	-61.015%
2026-09-17	10.6500	10.6500	10.1500	10.1500	+7.749%	14	703	-62.167%
2026-09-16	10.1700	10.1700	9.1000	9.4200	-6.733%	4	696	-59.236%
2026-09-15	9.8100	10.1000	9.8100	10.1000	+14.124%	3	696	-61.980%
2026-09-14	10.1500	10.5900	8.7900	8.8500	-16.114%	28	694	-56.610%
2026-09-11	10.2000	10.9000	9.6600	10.5500	-8.261%	181	671	-63.602%
2026-09-10	12.9500	12.9500	11.4200	11.5000	-3.199%	55	531	-66.609%
2026-09-09	10.0000	12.0000	10.0000	11.8800	+29.836%	119	516	-67.677%
2026-09-08	9.2500	9.2500	8.5500	9.1500	+65.461%	18	423	-58.033%
2026-09-04	5.2000	5.5300	5.1500	5.5300	-2.124%	12	418	-30.561%
2026-09-03	5.8000	5.8000	5.6500	5.6500	-19.858%	12	418	-32.035%
2026-09-01	5.9000	7.0500	5.7500	7.0500	+33.019%	32	418	-45.532%
2026-08-31	5.2500	5.3000	4.9300	5.3000	+24.706%	8	403	-27.547%
2026-08-28	4.1000	4.2500	4.1000	4.2500	+4.167%	2	401	-9.647%
2026-08-27	4.2500	4.2500	4.0800	4.0800	-15.000%	2	401	-5.882%
2026-08-26	4.8800	4.8800	4.8000	4.8000	+6.667%	7	400	-20.000%
2026-08-25	5.0000	5.0000	4.5000	4.5000	-17.431%	6	401	-14.667%
2026-08-24	5.3400	5.4500	5.3400	5.4500	-2.679%	4	404	-29.541%
2026-08-21	5.8300	5.8300	5.4700	5.6000	-9.677%	10	400	-31.429%
2026-08-20	6.3000	6.3000	6.2000	6.2000	+2.479%	2	394	-38.065%
2026-08-19	5.8900	6.0500	5.8900	6.0500	+0.833%	3	394	-36.529%
2026-08-18	5.8000	6.0000	5.8000	6.0000	+8.893%	9	392	-36.000%
2026-08-17	5.2000	5.6000	5.2000	5.5100	+16.737%	11	388	-30.309%
2026-08-14	4.7200	4.7200	4.7200	4.7200	+2.609%	2	384	-18.644%
2026-08-13	5.3000	5.3000	4.6000	4.6000	-18.584%	13	382	-16.522%
2026-08-12	5.3000	5.8000	5.3000	5.6500	+6.004%	19	385	-32.035%
2026-08-11	5.2100	5.6300	5.2100	5.3300	-18.126%	13	375	-27.955%
2026-08-07	7.4500	7.4500	6.5100	6.5100	-15.891%	10	378	-41.014%
2026-08-06	7.8500	7.8500	7.7400	7.7400	-10.000%	4	377	-50.388%
2026-08-05	8.2500	9.0200	8.2500	8.6000	-54.497%	33	375	-55.349%
2026-08-04	18.9000	18.9000	18.9000	18.9000	-4.545%	25	352	-79.683%
2026-08-03	19.8000	19.8000	19.8000	19.8000	-4.808%	1	352	-80.606%
2026-07-31	21.7000	21.7000	20.1000	20.8000	+13.413%	25	353	-81.538%
2026-07-30	17.4000	18.3400	17.4000	18.3400	+21.457%	77	343	-79.062%
2026-07-29	15.6500	15.6500	15.1000	15.1000	+3.780%	9	284	-74.570%
2026-07-28	15.5500	15.5500	14.5500	14.5500	-17.330%	3	278	-73.608%
2026-07-27	17.6000	17.6000	17.6000	17.6000	-7.368%	1	277	-78.182%
2026-07-21	18.7000	19.1400	18.7000	19.0000	+3.261%	10	277	-79.789%
2026-07-17	18.4000	18.4000	18.4000	18.4000	+1.266%	1	275	-79.130%
2026-07-16	18.1700	18.1700	18.1700	18.1700	-0.165%	2	275	-78.866%
2026-07-15	18.1500	18.2000	17.9500	18.2000	+0.331%	345	275	-78.901%
2026-07-13	18.1400	18.1400	18.1400	18.1400	+5.343%	40	270	-78.831%
2026-07-10	17.0600	17.2200	17.0600	17.2200	-17.291%	40	277	-77.700%
2026-07-09	20.8200	20.8200	20.8200	20.8200	+5.685%	2	244	-81.556%
2026-07-07	19.7000	19.7000	19.7000	19.7000	-10.455%	1	242	-80.508%
2026-06-29	22.0000	22.0000	22.0000	22.0000	-11.111%	4	242	-82.545%
2026-06-17	24.7500	24.7500	24.7500	24.7500	+0.610%	1	242	-84.485%
2026-06-16	24.6000	24.6000	24.6000	24.6000	-13.228%	1	242	-84.390%
2026-06-10	28.3500	28.3500	28.3500	28.3500	+11.614%	1	242	-86.455%
2026-06-09	25.4000	25.4000	25.4000	25.4000	+11.796%	1	242	-84.882%
2026-06-01	22.7200	22.7200	22.7200	22.7200	-7.642%	1	242	-83.099%
2026-05-29	24.6000	24.6000	24.6000	24.6000	-10.219%	1	242	-84.390%
2026-05-28	27.4000	27.4000	27.4000	27.4000	-21.377%	1	243	-85.985%
2026-05-13	35.0000	35.0000	34.8500	34.8500	+19.554%	9	242	-88.981%
2026-05-05	26.0000	29.1500	26.0000	29.1500	+24.307%	2	250	-86.827%
2026-04-28	23.4500	23.4500	23.4500	23.4500	+2.402%	1	249	-83.625%
2026-04-23	22.9000	22.9000	22.9000	22.9000	+20.526%	2	249	-83.231%
2026-04-20	19.0000	19.0000	19.0000	19.0000	-32.862%	1	247	-79.789%
2026-04-10	28.3000	28.3000	28.3000	28.3000	+4.621%	1	246	-86.431%
2026-04-02	27.0500	27.0500	27.0500	27.0500	-7.805%	1	247	-85.804%
2026-03-27	29.3400	29.3400	29.3400	29.3400	+19.511%	1	247	-86.912%
2026-03-23	24.5500	24.5500	24.5500	24.5500	-2.386%	1	246	-84.358%
2026-03-20	25.1500	25.1500	25.1500	25.1500	-0.198%	3	246	-84.732%
2026-03-19	25.2000	25.2000	25.2000	25.2000	+16.667%	9	243	-84.762%
2026-03-17	21.6000	21.6000	21.6000	21.6000	-7.097%	8	252	-82.222%
2026-03-13	23.2500	23.2500	23.2500	23.2500	+2.876%	1	244	-83.484%
2026-03-11	22.6000	22.6000	22.6000	22.6000	+6.353%	10	243	-83.009%
2026-03-06	21.2500	21.2500	21.2500	21.2500	+0.236%	8	233	-81.929%
2026-03-05	21.2000	21.2000	21.2000	21.2000	-8.621%	1	225	-81.887%
2026-03-04	23.2000	23.2000	23.2000	23.2000	-20.548%	1	226	-83.448%
2026-03-03	29.2000	29.2000	29.2000	29.2000	+29.204%	1	226	-86.849%
2026-02-20	22.5500	22.6000	22.5500	22.6000	-7.377%	20	225	-83.009%
2026-02-18	26.5000	26.5000	24.4000	24.4000	-16.922%	8	215	-84.262%
2026-02-13	29.3700	29.3700	29.3700	29.3700	-1.144%	6	215	-86.925%
2026-02-05	29.7100	29.7100	29.7100	29.7100	+2.202%	1	215	-87.075%
2026-02-04	30.0300	30.0300	29.0700	29.0700	+47.713%	14	214	-86.791%
2026-01-30	19.6500	19.6800	19.6500	19.6800	+5.184%	2	202	-80.488%
2026-01-26	18.7100	18.7100	18.7100	18.7100	+4.642%	1	200	-79.476%
2026-01-21	17.8800	17.8800	17.8800	17.8800	+12.100%	1	199	-78.523%
2026-01-20	15.9500	15.9500	15.9500	15.9500	+18.411%	195	198	-75.925%
2026-01-14	13.1000	13.7000	13.1000	13.4700	+12.157%	3	3	-71.492%
2026-01-09	12.0100	12.0100	12.0100	12.0100	0.000%	1	1	-68.027%