Dark

SHOP20261218P100
SHOP Dec 18 2026 100.00 Put (SHOP261218P00100000)
option OPRA

EOD

Aug 4, 2026

8.15-9.444%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.0500	8.1600	8.0500	8.1500	-9.444%	4	1,536	0.000%
2026-08-03	9.3000	9.3000	9.0000	9.0000	0.000%	2	1,532	-9.444%
2026-07-31	8.5000	9.2400	8.3000	9.0000	+14.650%	91	1,533	-9.444%
2026-07-30	7.5000	7.8500	7.5000	7.8500	+18.045%	5	1,520	+3.822%
2026-07-28	6.6500	6.6500	6.6500	6.6500	-14.744%	1	1,516	+22.556%
2026-07-27	8.7500	8.7500	7.8000	7.8000	-27.442%	50	1,516	+4.487%
2026-07-24	10.7000	10.7500	10.7000	10.7500	-6.522%	2	1,494	-24.186%
2026-07-23	11.5000	11.5000	11.5000	11.5000	+17.949%	1	1,493	-29.130%
2026-07-22	9.7800	9.7800	9.7500	9.7500	+21.875%	4	1,492	-16.410%
2026-07-20	8.0500	8.0500	7.6000	8.0000	-4.306%	5	1,489	+1.875%
2026-07-17	8.8500	8.8500	8.3600	8.3600	+1.951%	3	1,492	-2.512%
2026-07-16	8.2000	8.2000	8.2000	8.2000	-0.846%	1	1,492	-0.610%
2026-07-13	8.0500	8.3000	8.0500	8.2700	-6.236%	17	1,492	-1.451%
2026-07-10	8.7300	8.8200	8.7300	8.8200	-1.453%	2	1,494	-7.596%
2026-07-09	9.6600	9.9500	8.9500	8.9500	-11.823%	5	1,495	-8.939%
2026-07-08	10.7000	10.9500	10.1500	10.1500	+12.155%	4	1,496	-19.704%
2026-07-07	9.0500	9.0500	9.0500	9.0500	-6.315%	1	1,495	-9.945%
2026-07-06	10.9000	10.9000	9.6600	9.6600	-5.015%	5	1,495	-15.631%
2026-07-02	10.2000	10.2000	10.1700	10.1700	+1.700%	7	1,499	-19.862%
2026-07-01	10.5000	10.5000	10.0000	10.0000	-13.043%	22	1,499	-18.500%
2026-06-30	11.5300	11.6800	11.5000	11.5000	-0.862%	13	1,521	-29.130%
2026-06-29	10.5500	11.6000	10.5500	11.6000	+4.977%	2	1,519	-29.741%
2026-06-26	12.3000	12.3000	11.0000	11.0500	-11.671%	6	1,520	-26.244%
2026-06-25	11.7500	12.5100	11.7500	12.5100	+2.963%	13	1,523	-34.852%
2026-06-24	12.4500	12.6500	12.1500	12.1500	-5.814%	33	1,520	-32.922%
2026-06-23	12.9000	12.9000	12.9000	12.9000	-5.147%	1	1,528	-36.822%
2026-06-22	13.9500	13.9500	13.4800	13.6000	+2.642%	4	1,528	-40.074%
2026-06-18	13.6000	13.6000	13.1000	13.2500	-3.986%	8	1,531	-38.491%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+9.091%	1	1,531	-40.942%
2026-06-15	13.2000	13.2000	11.9500	12.6500	-12.335%	25	1,531	-35.573%
2026-06-12	14.4000	14.7000	13.9300	14.4300	-0.138%	17	1,531	-43.520%
2026-06-11	15.5000	15.7500	14.4500	14.4500	+2.482%	16	1,531	-43.599%
2026-06-10	15.0500	15.0500	14.1000	14.1000	-0.353%	21	1,532	-42.199%
2026-06-09	14.1500	14.2000	14.1500	14.1500	+4.815%	5	1,523	-42.403%
2026-06-08	13.7500	13.7500	13.5000	13.5000	-8.163%	17	1,524	-39.630%
2026-06-05	14.5000	15.0500	14.5000	14.7000	+16.667%	11	1,531	-44.558%
2026-06-04	12.9600	12.9600	12.6000	12.6000	-8.364%	10	1,532	-35.317%
2026-06-03	13.1800	13.7500	13.1800	13.7500	+8.868%	19	1,543	-40.727%
2026-06-02	12.1800	13.0200	12.1800	12.6300	+10.789%	6	1,562	-35.471%
2026-06-01	11.2800	11.4000	11.1800	11.4000	-4.202%	13	1,559	-28.509%
2026-05-29	12.5300	12.5300	11.9000	11.9000	-7.031%	22	1,562	-31.513%
2026-05-28	13.7500	13.7500	12.8000	12.8000	-14.267%	11	1,581	-36.328%
2026-05-27	14.7300	14.9300	14.7300	14.9300	-7.783%	12	1,592	-45.412%
2026-05-26	16.0200	16.1900	16.0200	16.1900	+0.872%	12	1,590	-49.660%
2026-05-22	15.7500	16.0500	15.7000	16.0500	-4.861%	44	1,589	-49.221%
2026-05-21	16.6200	16.8700	16.6200	16.8700	+4.458%	11	1,551	-51.689%
2026-05-20	17.6000	17.6000	16.1500	16.1500	-3.409%	13	1,551	-49.536%
2026-05-19	16.4000	16.7200	16.3000	16.7200	-5.269%	3	1,539	-51.256%
2026-05-18	17.6500	17.6500	17.6500	17.6500	+0.570%	2	1,539	-53.824%
2026-05-15	19.0000	19.0000	17.5500	17.5500	-8.594%	2	1,539	-53.561%
2026-05-14	19.5000	19.5000	19.2000	19.2000	-0.673%	2	1,541	-57.552%
2026-05-13	18.5500	19.3300	18.1500	19.3300	+9.086%	11	1,538	-57.838%
2026-05-12	17.7000	17.9500	17.6700	17.7200	+5.351%	14	1,538	-54.007%
2026-05-11	15.9500	16.8200	15.9500	16.8200	+12.133%	5	1,538	-51.546%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-5.660%	3	1,544	-45.667%
2026-05-06	14.8000	16.0500	14.8000	15.9000	+4.605%	6	1,542	-48.742%
2026-05-05	12.0500	15.5000	11.7500	15.2000	+52.000%	140	1,538	-46.382%
2026-05-04	10.6000	10.6000	9.9500	10.0000	-17.012%	47	1,445	-18.500%
2026-04-30	12.4100	12.4100	12.0500	12.0500	-2.666%	20	1,448	-32.365%
2026-04-29	12.4000	12.5500	11.9400	12.3800	+5.362%	292	1,438	-34.168%
2026-04-28	11.4500	11.7500	11.4500	11.7500	+1.732%	4	1,353	-30.638%
2026-04-27	11.5500	11.5500	11.5500	11.5500	+2.758%	2	1,350	-29.437%
2026-04-24	12.1500	12.1500	11.2400	11.2400	-2.261%	14	1,352	-27.491%
2026-04-23	11.2000	11.9100	11.2000	11.5000	+13.300%	14	1,355	-29.130%
2026-04-22	10.0800	10.1500	10.0800	10.1500	+0.995%	6	1,351	-19.704%
2026-04-21	10.0500	10.0500	10.0500	10.0500	+4.688%	10	1,337	-18.905%
2026-04-20	9.9500	9.9500	9.6000	9.6000	-7.246%	6	1,337	-15.104%
2026-04-17	10.6200	10.6600	10.1500	10.3500	-9.211%	29	1,342	-21.256%
2026-04-16	10.9900	11.6200	10.9900	11.4000	-0.437%	37	1,325	-28.509%
2026-04-15	12.3000	12.4000	11.4500	11.4500	-16.117%	77	1,305	-28.821%
2026-04-14	13.5500	13.6500	13.5500	13.6500	-7.770%	4	1,287	-40.293%
2026-04-13	14.9500	14.9500	14.5900	14.8000	-7.500%	8	1,287	-44.932%
2026-04-10	16.0000	16.0000	16.0000	16.0000	+29.241%	1	1,288	-49.063%
2026-04-08	12.3800	12.3800	12.3800	12.3800	-15.782%	1	1,288	-34.168%
2026-04-07	14.6500	14.7000	14.6500	14.7000	+4.626%	5	1,289	-44.558%
2026-04-06	14.0500	14.1000	13.8000	14.0500	-2.091%	9	1,289	-41.993%
2026-04-02	14.3500	14.3500	14.3500	14.3500	+2.500%	1	1,285	-43.206%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-14.321%	1	1,285	-41.786%
2026-03-30	16.3400	16.3400	16.3400	16.3400	+14.667%	3	1,285	-50.122%
2026-03-24	14.2500	14.2500	14.2500	14.2500	+2.814%	5	1,285	-42.807%
2026-03-23	13.8600	13.8600	13.8600	13.8600	-1.772%	4	1,280	-41.198%
2026-03-20	14.1100	14.1100	14.1100	14.1100	+17.388%	1	1,280	-42.240%
2026-03-09	12.0700	12.0700	12.0200	12.0200	-0.166%	15	1,280	-32.196%
2026-03-06	12.0400	12.0400	12.0400	12.0400	+0.753%	1	1,295	-32.309%
2026-03-04	12.5000	12.5000	11.9500	11.9500	-17.586%	10	1,296	-31.799%
2026-03-03	15.0000	15.0000	14.5000	14.5000	+1.754%	52	1,302	-43.793%
2026-02-27	13.5200	14.2500	13.5200	14.2500	-2.129%	7	1,276	-42.807%
2026-02-24	14.5700	14.7200	14.5600	14.5600	-3.576%	25	1,271	-44.025%
2026-02-23	13.2400	15.1000	13.2400	15.1000	+21.872%	8	1,276	-46.026%
2026-02-20	12.4100	12.4100	11.6500	12.3900	-8.561%	20	1,275	-34.221%
2026-02-19	13.2800	13.5500	13.2800	13.5500	-1.455%	16	1,281	-39.852%
2026-02-18	15.3000	15.3000	13.7500	13.7500	-16.667%	12	1,286	-40.727%
2026-02-17	16.5000	16.5000	16.5000	16.5000	-2.712%	6	1,298	-50.606%
2026-02-13	16.9600	16.9600	16.9600	16.9600	-7.068%	1	1,298	-51.946%
2026-02-12	17.2000	18.9900	17.0400	18.2500	+17.288%	24	1,298	-55.342%
2026-02-11	13.2000	16.2500	13.2000	15.5600	+23.004%	25	1,280	-47.622%
2026-02-10	13.6200	13.6200	12.3000	12.6500	-15.441%	417	1,275	-35.573%
2026-02-09	14.9800	14.9800	14.9600	14.9600	-11.740%	8	1,138	-45.521%
2026-02-06	16.9500	16.9500	16.9500	16.9500	-0.059%	1	1,140	-51.917%
2026-02-05	17.5000	17.8000	16.9600	16.9600	+4.950%	4	1,140	-51.946%
2026-02-04	16.5500	16.6500	16.1600	16.1600	+13.803%	21	1,138	-49.567%
2026-02-03	11.3000	14.3000	11.3000	14.2000	+43.434%	118	1,131	-42.606%
2026-02-02	9.9000	10.0000	9.9000	9.9000	-3.883%	507	1,013	-17.677%
2026-01-30	9.4200	10.3000	9.4200	10.3000	+11.351%	264	506	-20.874%
2026-01-29	9.1500	9.2500	9.1500	9.2500	+0.763%	25	244	-11.892%
2026-01-23	9.1000	9.1800	9.1000	9.1800	-1.290%	42	226	-11.220%
2026-01-21	8.7900	9.3000	8.7900	9.3000	+39.430%	25	184	-12.366%
2026-01-16	6.6700	6.6700	6.6700	6.6700	+20.397%	5	156	+22.189%
2026-01-13	5.4800	5.5400	5.4800	5.5400	-10.645%	2	156	+47.112%
2026-01-05	6.2000	6.2500	6.2000	6.2000	+1.974%	4	152	+31.452%
2025-12-19	6.0800	6.0800	6.0800	6.0800	-20.105%	57	152	+34.046%
2025-12-02	7.6100	7.6100	7.6100	7.6100	-21.140%	2	205	+7.096%
2025-11-14	9.6500	9.6500	9.6500	9.6500	+14.881%	2	207	-15.544%
2025-11-13	8.4000	8.4000	8.4000	8.4000	0.000%	1	207	-2.976%
2025-11-10	8.4000	8.4000	8.4000	8.4000	-1.176%	1	206	-2.976%
2025-11-06	8.5000	8.5000	8.5000	8.5000	+6.918%	10	207	-4.118%
2025-11-03	7.9500	7.9500	7.9500	7.9500	+9.655%	2	198	+2.516%
2025-10-30	7.2500	7.2500	7.2500	7.2500	+2.983%	10	198	+12.414%
2025-10-24	7.0400	7.0400	7.0400	7.0400	-8.571%	2	208	+15.767%
2025-10-23	7.7000	7.7500	7.7000	7.7000	-14.444%	14	210	+5.844%
2025-10-13	9.0000	9.0000	9.0000	9.0000	+2.623%	10	224	-9.444%
2025-10-10	8.7700	8.7700	8.7700	8.7700	+14.044%	1	214	-7.070%
2025-10-06	7.5600	7.6900	7.5600	7.6900	-17.666%	9	213	+5.982%
2025-09-30	9.5000	9.6000	9.3400	9.3400	+1.302%	5	221	-12.741%
2025-09-29	9.9000	9.9000	9.2200	9.2200	+0.217%	30	216	-11.605%
2025-09-23	9.0000	9.2000	9.0000	9.2000	+9.785%	8	186	-11.413%
2025-09-18	8.3800	8.3800	8.3800	8.3800	-5.204%	10	178	-2.745%
2025-09-16	9.0500	9.0500	8.8400	8.8400	-9.796%	2	168	-7.805%
2025-09-04	9.8000	9.8000	9.8000	9.8000	-2.000%	57	167	-16.837%
2025-08-27	10.0000	10.0000	10.0000	10.0000	-1.961%	2	110	-18.500%
2025-08-19	10.2000	10.2000	10.2000	10.2000	+6.583%	4	108	-20.098%
2025-08-18	9.5700	9.5700	9.5700	9.5700	+2.903%	1	108	-14.838%
2025-08-14	9.3300	9.3300	9.3000	9.3000	+6.407%	32	108	-12.366%
2025-08-07	8.4400	8.7400	8.3600	8.7400	-3.319%	5	87	-6.751%
2025-08-06	9.0500	9.0500	8.3500	9.0400	-35.197%	27	87	-9.845%
2025-08-04	13.9500	13.9500	13.9500	13.9500	+9.240%	1	82	-41.577%
2025-07-28	12.7800	12.7800	12.7700	12.7700	-12.534%	10	81	-36.179%
2025-07-22	14.6000	14.6000	14.6000	14.6000	+8.148%	1	71	-44.178%
2025-07-21	13.5000	13.5000	13.5000	13.5000	-19.307%	10	70	-39.630%
2025-07-14	16.7300	16.7300	16.7300	16.7300	-2.164%	1	70	-51.285%
2025-07-11	17.1000	17.1000	17.1000	17.1000	-0.812%	2	71	-52.339%
2025-07-10	17.2400	17.2400	17.2400	17.2400	+2.925%	1	71	-52.726%
2025-07-03	16.7500	16.7500	16.7500	16.7500	-7.866%	1	72	-51.343%
2025-06-26	18.1800	18.1800	18.1800	18.1800	-12.931%	4	72	-55.171%
2025-06-04	20.9300	20.9300	20.8800	20.8800	+8.299%	2	73	-60.967%
2025-05-13	19.2700	19.2800	19.2700	19.2800	-21.466%	4	73	-57.728%
2025-05-08	24.5500	24.5500	24.5500	24.5500	+0.491%	6	69	-66.802%
2025-05-07	24.4300	24.4300	24.4300	24.4300	+3.561%	2	63	-66.639%
2025-05-05	23.5900	23.5900	23.5900	23.5900	-0.254%	10	61	-65.451%
2025-04-28	23.6500	23.6500	23.6500	23.6500	-23.710%	2	57	-65.539%
2025-04-10	31.0000	31.0000	31.0000	31.0000	-9.251%	1	59	-73.710%
2025-04-07	34.1600	34.1600	34.1600	34.1600	-5.895%	3	60	-76.142%
2025-04-04	37.2600	37.2600	36.0600	36.3000	+16.309%	108	60	-77.548%
2025-04-03	31.2100	31.2100	31.2100	31.2100	+29.610%	2	26	-73.887%
2025-04-01	24.0800	24.0800	24.0800	24.0800	-3.254%	1	25	-66.154%
2025-03-12	24.9000	24.9000	24.8900	24.8900	+5.377%	7	24	-67.256%
2025-03-07	23.6200	23.6200	23.6200	23.6200	+22.383%	2	31	-65.495%
2025-02-25	19.3000	19.3000	19.3000	19.3000	+16.970%	1	30	-57.772%
2025-02-21	15.5000	16.5000	15.5000	16.5000	+8.553%	8	30	-50.606%
2025-02-20	15.2000	15.2000	15.2000	15.2000	+4.828%	3	26	-46.382%
2025-02-18	14.5000	14.5000	14.5000	14.5000	-2.093%	1	21	-43.793%
2025-02-13	14.8100	14.8100	14.8100	14.8100	+3.278%	1	21	-44.970%
2025-02-11	15.9000	16.7100	14.3400	14.3400	-15.647%	26	21	-43.166%
2025-02-10	16.5500	17.0000	16.5500	17.0000	-2.186%	2	10	-52.059%
2025-01-30	17.3800	17.3800	17.3800	17.3800	-23.369%	1	10	-53.107%
2025-01-13	22.6800	22.6800	22.6800	22.6800	+2.811%	1	10	-64.065%
2025-01-10	22.0600	22.0600	22.0600	22.0600	+8.403%	4	9	-63.055%
2024-12-19	20.3500	20.3500	20.3500	20.3500	+4.520%	2	11	-59.951%
2024-12-18	19.4700	19.4700	19.4700	19.4700	+11.257%	1	9	-58.141%
2024-12-10	17.5000	17.5000	17.5000	17.5000	-1.685%	1	9	-53.429%
2024-12-09	17.8000	17.8000	17.8000	17.8000	+5.764%	1	9	-54.213%
2024-12-06	16.8500	16.8500	16.8300	16.8300	-6.083%	14	8	-51.575%
2024-12-05	17.9200	17.9200	17.9200	17.9200	+1.876%	2	9	-54.520%
2024-11-13	17.5900	17.5900	17.5900	17.5900	-34.366%	1	7	-53.667%
2024-11-08	26.8000	26.8000	26.8000	26.8000	-26.191%	10	6	-69.590%
2024-08-13	36.3100	36.3100	36.3100	36.3100	0.000%	2	1	-77.554%