Dark

SHOP20261218P105
SHOP Dec 18 2026 105.00 Put (SHOP261218P00105000)
option OPRA

EOD

Oct 1, 2026

1.59-9.659%(-0.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5700	1.6300	1.5700	1.5900	-9.659%	6	560	0.000%
2026-09-30	1.6900	1.7900	1.6800	1.7600	-9.744%	7	560	-9.659%
2026-09-29	2.1500	2.1500	1.9500	1.9500	-32.526%	13	560	-18.462%
2026-09-28	2.8800	2.8900	2.8800	2.8900	+12.891%	8	557	-44.983%
2026-09-25	2.2600	2.5900	2.2600	2.5600	+25.490%	37	562	-37.891%
2026-09-22	2.1400	2.3300	2.0400	2.0400	-35.443%	46	556	-22.059%
2026-09-21	3.9000	4.2500	2.9500	3.1600	-28.989%	78	567	-49.684%
2026-09-18	4.5000	4.5000	4.3800	4.4500	+3.488%	6	544	-64.270%
2026-09-17	4.4600	4.5000	4.2800	4.3000	+4.878%	321	538	-63.023%
2026-09-16	4.3500	4.3500	4.1000	4.1000	-4.651%	19	514	-61.220%
2026-09-15	3.9500	4.3000	3.9500	4.3000	+13.158%	26	515	-63.023%
2026-09-14	4.6300	4.6300	3.8000	3.8000	-11.628%	28	518	-58.158%
2026-09-11	4.3000	4.3000	4.3000	4.3000	-20.370%	2	531	-63.023%
2026-09-10	5.1500	5.5000	5.1500	5.4000	+8.000%	54	533	-70.556%
2026-09-09	4.2500	5.0000	4.2500	5.0000	+33.333%	376	572	-68.200%
2026-09-08	3.6000	3.7500	3.5000	3.7500	+70.455%	44	290	-57.600%
2026-08-31	2.3400	2.3400	2.0800	2.2000	+4.265%	9	254	-27.727%
2026-08-25	2.1200	2.1200	2.0300	2.1100	-14.919%	18	248	-24.645%
2026-08-21	2.4800	2.4800	2.4800	2.4800	-12.057%	1	250	-35.887%
2026-08-20	2.8200	2.8200	2.8200	2.8200	+8.462%	1	250	-43.617%
2026-08-19	2.4300	2.6000	2.4300	2.6000	+20.930%	4	249	-38.846%
2026-08-14	2.1500	2.1500	2.1500	2.1500	-14.683%	1	253	-26.047%
2026-08-12	2.5200	2.5200	2.5200	2.5200	+5.000%	1	253	-36.905%
2026-08-10	2.5000	2.5000	2.4000	2.4000	-21.311%	2	253	-33.750%
2026-08-07	3.5400	3.5400	2.9300	3.0500	-19.737%	8	253	-47.869%
2026-08-05	4.3400	4.5300	3.8000	3.8000	-66.372%	46	258	-58.158%
2026-08-03	10.8400	11.3000	10.8400	11.3000	+15.071%	3	297	-85.929%
2026-07-30	9.8200	9.8200	9.8200	9.8200	+21.836%	3	296	-83.809%
2026-07-28	8.0600	8.0600	8.0600	8.0600	-19.801%	1	293	-80.273%
2026-07-27	10.0500	10.0500	10.0500	10.0500	-24.719%	8	294	-84.179%
2026-07-23	13.7500	13.8000	13.3500	13.3500	+12.563%	4	297	-88.090%
2026-07-22	11.8600	11.8600	11.8600	11.8600	+13.276%	10	298	-86.594%
2026-07-21	10.4700	10.4700	10.4700	10.4700	+8.497%	2	291	-84.814%
2026-07-20	9.3500	9.6500	9.3500	9.6500	+2.116%	46	289	-83.523%
2026-07-16	9.4000	9.4500	9.4000	9.4500	-5.500%	6	319	-83.175%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+2.041%	1	323	-84.100%
2026-07-13	9.8900	9.8900	9.8000	9.8000	+3.485%	6	324	-83.776%
2026-07-10	9.4700	9.4700	9.4700	9.4700	-20.152%	1	322	-83.210%
2026-07-01	12.0600	12.0600	11.8600	11.8600	-11.887%	11	322	-86.594%
2026-06-29	13.4600	13.4600	13.4600	13.4600	+0.074%	10	333	-88.187%
2026-06-26	13.7500	13.7500	13.4500	13.4500	-11.513%	3	327	-88.178%
2026-06-24	15.2000	15.2000	15.2000	15.2000	+5.190%	2	329	-89.539%
2026-06-17	14.4500	14.4500	14.4500	14.4500	-0.687%	1	330	-88.997%
2026-06-16	14.5500	14.5500	14.5500	14.5500	-4.150%	2	330	-89.072%
2026-06-15	15.1800	15.1800	15.1800	15.1800	-15.196%	10	318	-89.526%
2026-06-11	17.9000	17.9000	17.9000	17.9000	+4.678%	16	318	-91.117%
2026-06-10	17.2500	17.2500	16.7500	17.1000	+0.059%	5	325	-90.702%
2026-06-09	15.3500	17.0900	15.3500	17.0900	+4.847%	5	323	-90.696%
2026-06-08	16.3000	16.3000	16.3000	16.3000	+1.875%	1	323	-90.245%
2026-06-03	16.0000	16.0000	16.0000	16.0000	+13.475%	4	324	-90.063%
2026-06-02	14.1000	14.1000	14.1000	14.1000	+4.677%	8	328	-88.723%
2026-06-01	13.4700	13.4700	13.4700	13.4700	-7.167%	2	320	-88.196%
2026-05-29	14.5100	14.5100	14.5100	14.5100	-10.708%	2	322	-89.042%
2026-05-28	16.2500	16.2500	16.2500	16.2500	-6.232%	1	322	-90.215%
2026-05-27	17.5000	17.5000	17.3300	17.3300	-4.937%	3	322	-90.825%
2026-05-22	18.2300	18.2300	18.2300	18.2300	-0.219%	1	322	-91.278%
2026-05-21	19.6700	19.6700	18.2700	18.2700	-2.871%	17	322	-91.297%
2026-05-20	18.8100	18.8100	18.8100	18.8100	-16.214%	1	322	-91.547%
2026-05-13	21.7000	22.4500	21.7000	22.4500	+19.861%	33	320	-92.918%
2026-05-06	17.0400	18.7300	17.0400	18.7300	+5.879%	10	294	-91.511%
2026-05-05	14.3600	17.6900	14.3600	17.6900	+45.000%	7	286	-91.012%
2026-05-04	11.9500	12.3500	11.9500	12.2000	-0.408%	5	282	-86.967%
2026-05-01	13.0000	13.0000	12.2500	12.2500	-13.428%	28	259	-87.020%
2026-04-30	14.5000	14.5500	14.1500	14.1500	-1.049%	12	259	-88.763%
2026-04-29	14.3000	14.3000	14.3000	14.3000	+5.147%	1	249	-88.881%
2026-04-28	13.4500	13.6000	13.4500	13.6000	0.000%	3	248	-88.309%
2026-04-27	13.6000	13.6000	13.6000	13.6000	+2.642%	1	245	-88.309%
2026-04-24	13.9500	13.9500	13.2500	13.2500	-1.119%	6	244	-88.000%
2026-04-23	13.9000	13.9000	13.4000	13.4000	+12.134%	10	245	-88.134%
2026-04-22	11.9500	11.9500	11.9500	11.9500	+2.575%	1	240	-86.695%
2026-04-21	11.6500	11.6500	11.6500	11.6500	+2.915%	1	239	-86.352%
2026-04-20	11.4500	11.4500	11.3000	11.3200	-6.446%	55	239	-85.954%
2026-04-17	12.3000	12.3000	12.0800	12.1000	-9.023%	18	186	-86.860%
2026-04-16	12.9500	13.4000	12.9500	13.3000	-5.338%	7	194	-88.045%
2026-04-15	14.3000	14.3000	14.0500	14.0500	-10.794%	11	191	-88.683%
2026-04-14	15.7000	15.7500	15.7000	15.7500	-7.895%	2	184	-89.905%
2026-04-13	17.1000	17.1000	17.1000	17.1000	-7.717%	6	182	-90.702%
2026-04-10	18.0000	18.5300	18.0000	18.5300	+6.189%	6	182	-91.419%
2026-04-09	17.2700	17.4500	17.2700	17.4500	+21.181%	2	188	-90.888%
2026-04-08	14.4000	14.4000	14.4000	14.4000	-10.559%	15	187	-88.958%
2026-04-06	16.1500	16.1500	16.1000	16.1000	-10.206%	2	172	-90.124%
2026-03-31	17.9300	17.9300	17.9300	17.9300	-5.082%	3	170	-91.132%
2026-03-30	18.8900	18.8900	18.8900	18.8900	+19.937%	22	170	-91.583%
2026-03-19	15.7500	15.7500	15.7500	15.7500	+12.500%	1	192	-89.905%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-0.709%	1	192	-88.643%
2026-02-20	13.6500	14.1000	13.6500	14.1000	-10.759%	45	192	-88.723%
2026-02-18	15.8000	15.8000	15.8000	15.8000	-16.136%	1	156	-89.937%
2026-02-17	18.9700	18.9700	18.5700	18.8400	-10.200%	18	155	-91.561%
2026-02-12	18.9500	21.4000	18.4500	20.9800	+7.095%	57	155	-92.421%
2026-02-06	19.5500	19.5900	19.5500	19.5900	-3.020%	3	113	-91.884%
2026-02-05	18.5600	20.2000	18.5600	20.2000	+9.189%	9	113	-92.129%
2026-02-04	18.5800	18.6400	17.6900	18.5000	+10.778%	13	109	-91.405%
2026-02-03	16.7000	16.7000	16.7000	16.7000	+40.928%	1	99	-90.479%
2026-02-02	11.8500	11.8500	11.8500	11.8500	+9.722%	28	98	-86.582%
2026-01-22	10.8000	10.8000	10.8000	10.8000	+29.808%	25	76	-85.278%
2026-01-20	8.3200	8.3200	8.3200	8.3200	+26.061%	1	51	-80.889%
2026-01-13	6.4500	6.6000	6.4500	6.6000	-2.367%	2	50	-75.909%
2026-01-07	6.7600	6.7600	6.7600	6.7600	-8.027%	3	50	-76.479%
2026-01-05	7.3500	7.3500	7.3500	7.3500	-11.446%	25	47	-78.367%
2025-12-17	8.3000	8.3000	8.3000	8.3000	+1.220%	20	47	-80.843%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-7.554%	1	37	-80.610%
2025-12-08	8.8700	8.8700	8.8700	8.8700	-7.120%	1	38	-82.074%
2025-11-06	9.5500	9.5500	9.5500	9.5500	+17.178%	2	37	-83.351%
2025-11-04	8.1500	8.1500	8.1500	8.1500	-19.147%	1	37	-80.491%
2025-08-12	10.0800	10.0800	10.0800	10.0800	-1.563%	15	37	-84.226%
2025-08-06	10.0500	10.2500	10.0500	10.2400	-32.320%	31	37	-84.473%
2025-07-30	15.1300	15.1300	15.1300	15.1300	-1.881%	1	62	-89.491%
2025-07-29	15.4200	15.4200	15.4200	15.4200	+5.256%	2	63	-89.689%
2025-07-28	15.3800	15.3800	14.6500	14.6500	-9.846%	2	63	-89.147%
2025-07-17	16.2500	16.2500	16.2500	16.2500	-14.248%	10	63	-90.215%
2025-07-10	19.6000	19.6000	18.9500	18.9500	-16.336%	3	67	-91.609%
2025-05-30	22.6500	22.6500	22.6500	22.6500	-0.658%	2	67	-92.980%
2025-05-21	22.8000	22.8000	22.8000	22.8000	-28.861%	1	68	-93.026%
2025-04-10	32.0500	32.0500	32.0500	32.0500	+10.517%	1	68	-95.039%
2025-04-09	29.0000	29.0000	29.0000	29.0000	-31.925%	1	68	-94.517%
2025-04-07	42.6000	42.6000	42.6000	42.6000	+7.494%	2	66	-96.268%
2025-04-04	39.8700	40.0000	39.6300	39.6300	+23.651%	20	66	-95.988%
2025-04-03	32.0500	32.0500	32.0500	32.0500	+20.852%	1	66	-95.039%
2025-03-07	26.5200	26.5200	26.5200	26.5200	+61.707%	2	66	-94.005%
2025-02-14	16.4000	16.4000	16.4000	16.4000	-22.568%	6	65	-90.305%
2025-02-03	21.1800	21.1800	21.1800	21.1800	-8.312%	10	65	-92.493%
2025-01-24	23.1000	23.1000	23.1000	23.1000	+4.905%	4	67	-93.117%
2025-01-22	22.0200	22.0200	22.0200	22.0200	-12.515%	2	67	-92.779%
2025-01-13	25.2000	25.2000	25.1700	25.1700	+13.225%	10	65	-93.683%
2025-01-03	22.2300	22.2300	22.2300	22.2300	-3.222%	20	62	-92.848%
2024-12-19	22.9700	22.9700	22.9700	22.9700	+14.850%	2	62	-93.078%
2024-12-09	20.0000	20.0000	20.0000	20.0000	+4.657%	2	64	-92.050%
2024-12-06	18.9700	19.1100	18.9700	19.1100	-6.324%	34	62	-91.680%
2024-12-04	20.4000	20.4000	20.4000	20.4000	-3.318%	1	60	-92.206%
2024-11-25	21.8600	21.8600	21.1000	21.1000	-0.706%	21	60	-92.464%
2024-11-14	21.2500	21.2500	21.2500	21.2500	+4.783%	1	50	-92.518%
2024-11-12	20.2700	20.2800	20.2700	20.2800	-34.581%	2	50	-92.160%
2024-11-07	30.8500	31.0000	30.8500	31.0000	0.000%	50	50	-94.871%