Dark

SHOP20261120P95
SHOP Nov 20 2026 95.00 Put (SHOP261120P00095000)
option OPRA

EOD

Oct 1, 2026

0.4200-6.667%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3900	0.4200	0.3700	0.4200	-6.667%	15	423	0.000%
2026-09-30	0.4300	0.4500	0.4300	0.4500	-35.714%	2	422	-6.667%
2026-09-25	0.7600	0.7600	0.7000	0.7000	-16.667%	2	421	-40.000%
2026-09-24	0.7800	0.8400	0.7800	0.8400	+7.692%	5	421	-50.000%
2026-09-23	0.8000	0.9500	0.7800	0.7800	+32.203%	18	417	-46.154%
2026-09-22	0.5900	0.6900	0.5500	0.5900	-46.364%	20	407	-28.814%
2026-09-21	1.0200	1.1000	1.0200	1.1000	-26.667%	2	414	-61.818%
2026-09-18	1.4500	1.5700	1.4500	1.5000	-7.407%	59	415	-72.000%
2026-09-17	1.6000	1.6200	1.6000	1.6200	+6.579%	2	383	-74.074%
2026-09-16	1.5200	1.5200	1.5200	1.5200	-5.000%	1	382	-72.368%
2026-09-15	1.5300	1.6000	1.5300	1.6000	+15.942%	4	382	-73.750%
2026-09-14	1.9300	1.9300	1.3500	1.3800	-13.750%	31	382	-69.565%
2026-09-11	1.6300	1.6300	1.6000	1.6000	-24.883%	2	404	-73.750%
2026-09-10	2.1300	2.3400	1.9800	2.1300	-2.294%	46	404	-80.282%
2026-09-09	1.7600	2.1800	1.7200	2.1800	+63.910%	45	416	-80.734%
2026-09-08	1.1400	1.4500	1.1400	1.3300	+47.778%	19	388	-68.421%
2026-09-04	0.9000	0.9000	0.9000	0.9000	+9.756%	1	383	-53.333%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-18.812%	5	383	-48.780%
2026-09-02	1.0200	1.0200	1.0100	1.0100	-0.980%	5	388	-58.416%
2026-09-01	0.8700	1.0200	0.8700	1.0200	+36.000%	32	384	-58.824%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+20.968%	1	382	-44.000%
2026-08-28	0.5500	0.6500	0.5500	0.6200	-31.111%	4	382	-32.258%
2026-08-24	0.9000	0.9000	0.9000	0.9000	+4.651%	1	383	-53.333%
2026-08-21	0.8600	0.8600	0.8600	0.8600	-2.273%	1	382	-51.163%
2026-08-20	0.8800	0.8800	0.8800	0.8800	+12.821%	3	382	-52.273%
2026-08-19	0.7800	0.7800	0.7800	0.7800	-11.364%	1	383	-46.154%
2026-08-18	0.8800	0.8800	0.8800	0.8800	+27.536%	50	383	-52.273%
2026-08-14	0.7000	0.7000	0.6900	0.6900	-10.390%	10	333	-39.130%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-23.000%	1	333	-45.455%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-5.660%	10	333	-58.000%
2026-08-10	0.9000	1.0600	0.9000	1.0600	-26.897%	4	323	-60.377%
2026-08-06	1.4500	1.4500	1.4500	1.4500	-12.121%	5	323	-71.034%
2026-08-05	2.7000	2.7000	1.6400	1.6500	-68.868%	31	323	-74.545%
2026-08-04	5.3000	5.3000	5.3000	5.3000	-17.829%	1	307	-92.075%
2026-08-03	6.3500	6.4500	6.3500	6.4500	+4.032%	38	306	-93.488%
2026-07-31	6.5100	6.7000	6.2000	6.2000	+16.981%	6	286	-93.226%
2026-07-30	5.3500	5.3500	5.3000	5.3000	+11.579%	11	284	-92.075%
2026-07-29	4.7500	4.7500	4.7500	4.7500	+9.447%	1	284	-91.158%
2026-07-28	4.3300	4.3400	4.3300	4.3400	-25.301%	3	284	-90.323%
2026-07-27	6.4500	6.4500	5.8100	5.8100	-30.000%	3	285	-92.771%
2026-07-23	6.5000	8.6000	6.5000	8.3000	+19.424%	9	283	-94.940%
2026-07-22	6.9500	6.9500	6.9500	6.9500	+28.704%	1	284	-93.957%
2026-07-20	5.7500	5.7500	5.4000	5.4000	-13.600%	2	283	-92.222%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+15.741%	1	284	-93.280%
2026-07-16	5.4500	5.5500	5.4000	5.4000	-5.263%	15	285	-92.222%
2026-07-13	5.7000	5.7000	5.7000	5.7000	-29.193%	4	280	-92.632%
2026-07-08	8.0500	8.0500	8.0500	8.0500	+23.846%	1	280	-94.783%
2026-07-07	6.3300	6.5000	6.3300	6.5000	-7.801%	3	280	-93.538%
2026-07-06	6.9500	7.0500	6.9500	7.0500	-16.071%	7	281	-94.043%
2026-06-26	8.6500	8.6500	8.4000	8.4000	-2.326%	2	280	-95.000%
2026-06-25	8.9500	8.9500	8.6000	8.6000	-7.027%	7	282	-95.116%
2026-06-24	9.7000	9.7000	9.2000	9.2500	-8.867%	28	288	-95.459%
2026-06-23	10.1500	10.1500	9.7000	10.1500	-2.404%	6	272	-95.862%
2026-06-22	9.9500	10.4000	9.9500	10.4000	0.000%	5	271	-95.962%
2026-06-18	10.3500	10.4000	10.3500	10.4000	+11.230%	2	270	-95.962%
2026-06-16	9.3500	9.3500	9.3500	9.3500	-5.076%	1	270	-95.508%
2026-06-15	10.2700	10.2700	9.8500	9.8500	-12.132%	3	267	-95.736%
2026-06-12	11.1500	11.2100	10.4000	11.2100	+0.991%	10	267	-96.253%
2026-06-11	12.2000	12.2000	11.1000	11.1000	-3.057%	3	267	-96.216%
2026-06-10	11.2500	11.4500	11.2000	11.4500	0.000%	9	267	-96.332%
2026-06-09	9.9500	11.7000	9.9500	11.4500	+5.046%	8	272	-96.332%
2026-06-08	10.9000	10.9000	10.9000	10.9000	-6.034%	45	262	-96.147%
2026-06-05	10.8000	11.6000	10.8000	11.6000	+9.434%	26	227	-96.379%
2026-06-03	10.0700	10.6000	10.0700	10.6000	+23.687%	2	226	-96.038%
2026-06-01	8.5700	8.5700	8.5700	8.5700	-3.708%	1	226	-95.099%
2026-05-29	9.5000	9.5000	8.7000	8.9000	-8.718%	49	227	-95.281%
2026-05-28	9.7500	9.7500	9.7500	9.7500	-23.828%	2	210	-95.692%
2026-05-22	12.2700	12.8000	12.2700	12.8000	+0.313%	4	210	-96.719%
2026-05-20	14.3000	14.3000	12.7500	12.7600	-7.536%	50	208	-96.708%
2026-05-19	14.0900	14.0900	13.6500	13.8000	-11.538%	8	195	-96.957%
2026-05-14	15.6000	15.6000	15.6000	15.6000	+2.632%	1	195	-97.308%
2026-05-13	14.8100	15.2000	14.8100	15.2000	+7.420%	14	188	-97.237%
2026-05-12	14.1500	14.1500	14.1500	14.1500	+15.041%	1	188	-97.032%
2026-05-11	12.3500	12.8000	12.3000	12.3000	+3.361%	13	188	-96.585%
2026-05-07	11.9000	11.9000	11.9000	11.9000	-2.058%	1	177	-96.471%
2026-05-05	8.5500	12.1500	8.5500	12.1500	+47.810%	6	176	-96.543%
2026-05-04	8.2200	8.2200	8.2200	8.2200	-14.730%	5	174	-94.891%
2026-04-29	9.7000	9.7000	9.6400	9.6400	+4.216%	13	174	-95.643%
2026-04-23	9.2500	9.2500	9.2500	9.2500	+12.121%	1	167	-95.459%
2026-04-17	8.2500	8.2500	8.2500	8.2500	-5.714%	2	166	-94.909%
2026-04-16	8.6500	8.7500	8.6500	8.7500	-8.377%	4	166	-95.200%
2026-04-15	9.5500	9.5500	9.5500	9.5500	-12.385%	1	165	-95.602%
2026-04-14	10.9000	10.9000	10.9000	10.9000	-8.787%	1	165	-96.147%
2026-04-13	13.3000	13.3000	11.7500	11.9500	-7.722%	4	165	-96.485%
2026-04-10	12.9500	12.9500	12.9500	12.9500	+4.858%	1	163	-96.757%
2026-04-09	12.3500	12.3500	12.3500	12.3500	+2.490%	26	162	-96.599%
2026-04-07	11.9500	12.0500	11.9500	12.0500	+4.783%	5	148	-96.515%
2026-04-06	11.3500	11.6000	11.3500	11.5000	-0.862%	93	147	-96.348%
2026-04-02	12.9200	12.9200	11.6000	11.6000	+3.571%	5	62	-96.379%
2026-04-01	11.2000	11.2000	11.2000	11.2000	+2.004%	1	62	-96.250%
2026-03-19	11.1800	11.1800	10.9800	10.9800	+10.909%	2	62	-96.175%
2026-03-18	9.4000	9.9000	9.4000	9.9000	-2.559%	45	62	-95.758%
2026-03-16	10.1000	10.1600	10.1000	10.1600	-10.088%	2	27	-95.866%
2026-03-13	11.3000	11.3000	11.3000	11.3000	+10.784%	1	28	-96.283%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+17.919%	1	27	-95.882%
2026-03-09	8.6500	8.6500	8.6500	8.6500	-34.962%	3	26	-95.145%
2026-03-02	13.3000	13.3000	13.3000	13.3000	+15.152%	5	26	-96.842%
2026-02-23	11.5500	11.5500	11.5500	11.5500	-17.500%	3	21	-96.364%
2026-02-12	14.0000	14.0000	14.0000	14.0000	+14.754%	1	21	-97.000%
2026-02-11	8.3900	12.2000	8.3900	12.2000	-14.386%	11	21	-96.557%
2026-02-05	14.2500	14.2500	14.2500	14.2500	+8.365%	1	10	-97.053%
2026-02-04	13.3500	13.3500	13.1500	13.1500	+12.779%	3	11	-96.806%
2026-02-03	11.6500	11.7000	11.6000	11.6600	+175.650%	16	10	-96.398%
2026-01-13	4.2300	4.2300	4.2300	4.2300	-10.759%	1	2	-90.071%
2026-01-06	4.7400	4.7400	4.7400	4.7400	0.000%	1	1	-91.139%