Dark

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

EOD

Aug 3, 2026

11.30+15.071%(+1.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.8400	11.3000	10.8400	11.3000	+15.071%	3	297	0.000%
2026-07-30	9.8200	9.8200	9.8200	9.8200	+21.836%	3	296	+15.071%
2026-07-28	8.0600	8.0600	8.0600	8.0600	-19.801%	1	293	+40.199%
2026-07-27	10.0500	10.0500	10.0500	10.0500	-24.719%	8	294	+12.438%
2026-07-23	13.7500	13.8000	13.3500	13.3500	+12.563%	4	297	-15.356%
2026-07-22	11.8600	11.8600	11.8600	11.8600	+13.276%	10	298	-4.722%
2026-07-21	10.4700	10.4700	10.4700	10.4700	+8.497%	2	291	+7.927%
2026-07-20	9.3500	9.6500	9.3500	9.6500	+2.116%	46	289	+17.098%
2026-07-16	9.4000	9.4500	9.4000	9.4500	-5.500%	6	319	+19.577%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+2.041%	1	323	+13.000%
2026-07-13	9.8900	9.8900	9.8000	9.8000	+3.485%	6	324	+15.306%
2026-07-10	9.4700	9.4700	9.4700	9.4700	-20.152%	1	322	+19.324%
2026-07-01	12.0600	12.0600	11.8600	11.8600	-11.887%	11	322	-4.722%
2026-06-29	13.4600	13.4600	13.4600	13.4600	+0.074%	10	333	-16.048%
2026-06-26	13.7500	13.7500	13.4500	13.4500	-11.513%	3	327	-15.985%
2026-06-24	15.2000	15.2000	15.2000	15.2000	+5.190%	2	329	-25.658%
2026-06-17	14.4500	14.4500	14.4500	14.4500	-0.687%	1	330	-21.799%
2026-06-16	14.5500	14.5500	14.5500	14.5500	-4.150%	2	330	-22.337%
2026-06-15	15.1800	15.1800	15.1800	15.1800	-15.196%	10	318	-25.560%
2026-06-11	17.9000	17.9000	17.9000	17.9000	+4.678%	16	318	-36.872%
2026-06-10	17.2500	17.2500	16.7500	17.1000	+0.059%	5	325	-33.918%
2026-06-09	15.3500	17.0900	15.3500	17.0900	+4.847%	5	323	-33.879%
2026-06-08	16.3000	16.3000	16.3000	16.3000	+1.875%	1	323	-30.675%
2026-06-03	16.0000	16.0000	16.0000	16.0000	+13.475%	4	324	-29.375%
2026-06-02	14.1000	14.1000	14.1000	14.1000	+4.677%	8	328	-19.858%
2026-06-01	13.4700	13.4700	13.4700	13.4700	-7.167%	2	320	-16.110%
2026-05-29	14.5100	14.5100	14.5100	14.5100	-10.708%	2	322	-22.123%
2026-05-28	16.2500	16.2500	16.2500	16.2500	-6.232%	1	322	-30.462%
2026-05-27	17.5000	17.5000	17.3300	17.3300	-4.937%	3	322	-34.795%
2026-05-22	18.2300	18.2300	18.2300	18.2300	-0.219%	1	322	-38.014%
2026-05-21	19.6700	19.6700	18.2700	18.2700	-2.871%	17	322	-38.150%
2026-05-20	18.8100	18.8100	18.8100	18.8100	-16.214%	1	322	-39.926%
2026-05-13	21.7000	22.4500	21.7000	22.4500	+19.861%	33	320	-49.666%
2026-05-06	17.0400	18.7300	17.0400	18.7300	+5.879%	10	294	-39.669%
2026-05-05	14.3600	17.6900	14.3600	17.6900	+45.000%	7	286	-36.122%
2026-05-04	11.9500	12.3500	11.9500	12.2000	-0.408%	5	282	-7.377%
2026-05-01	13.0000	13.0000	12.2500	12.2500	-13.428%	28	259	-7.755%
2026-04-30	14.5000	14.5500	14.1500	14.1500	-1.049%	12	259	-20.141%
2026-04-29	14.3000	14.3000	14.3000	14.3000	+5.147%	1	249	-20.979%
2026-04-28	13.4500	13.6000	13.4500	13.6000	0.000%	3	248	-16.912%
2026-04-27	13.6000	13.6000	13.6000	13.6000	+2.642%	1	245	-16.912%
2026-04-24	13.9500	13.9500	13.2500	13.2500	-1.119%	6	244	-14.717%
2026-04-23	13.9000	13.9000	13.4000	13.4000	+12.134%	10	245	-15.672%
2026-04-22	11.9500	11.9500	11.9500	11.9500	+2.575%	1	240	-5.439%
2026-04-21	11.6500	11.6500	11.6500	11.6500	+2.915%	1	239	-3.004%
2026-04-20	11.4500	11.4500	11.3000	11.3200	-6.446%	55	239	-0.177%
2026-04-17	12.3000	12.3000	12.0800	12.1000	-9.023%	18	186	-6.612%
2026-04-16	12.9500	13.4000	12.9500	13.3000	-5.338%	7	194	-15.038%
2026-04-15	14.3000	14.3000	14.0500	14.0500	-10.794%	11	191	-19.573%
2026-04-14	15.7000	15.7500	15.7000	15.7500	-7.895%	2	184	-28.254%
2026-04-13	17.1000	17.1000	17.1000	17.1000	-7.717%	6	182	-33.918%
2026-04-10	18.0000	18.5300	18.0000	18.5300	+6.189%	6	182	-39.018%
2026-04-09	17.2700	17.4500	17.2700	17.4500	+21.181%	2	188	-35.244%
2026-04-08	14.4000	14.4000	14.4000	14.4000	-10.559%	15	187	-21.528%
2026-04-06	16.1500	16.1500	16.1000	16.1000	-10.206%	2	172	-29.814%
2026-03-31	17.9300	17.9300	17.9300	17.9300	-5.082%	3	170	-36.977%
2026-03-30	18.8900	18.8900	18.8900	18.8900	+19.937%	22	170	-40.180%
2026-03-19	15.7500	15.7500	15.7500	15.7500	+12.500%	1	192	-28.254%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-0.709%	1	192	-19.286%
2026-02-20	13.6500	14.1000	13.6500	14.1000	-10.759%	45	192	-19.858%
2026-02-18	15.8000	15.8000	15.8000	15.8000	-16.136%	1	156	-28.481%
2026-02-17	18.9700	18.9700	18.5700	18.8400	-10.200%	18	155	-40.021%
2026-02-12	18.9500	21.4000	18.4500	20.9800	+7.095%	57	155	-46.139%
2026-02-06	19.5500	19.5900	19.5500	19.5900	-3.020%	3	113	-42.318%
2026-02-05	18.5600	20.2000	18.5600	20.2000	+9.189%	9	113	-44.059%
2026-02-04	18.5800	18.6400	17.6900	18.5000	+10.778%	13	109	-38.919%
2026-02-03	16.7000	16.7000	16.7000	16.7000	+40.928%	1	99	-32.335%
2026-02-02	11.8500	11.8500	11.8500	11.8500	+9.722%	28	98	-4.641%
2026-01-22	10.8000	10.8000	10.8000	10.8000	+29.808%	25	76	+4.630%
2026-01-20	8.3200	8.3200	8.3200	8.3200	+26.061%	1	51	+35.817%
2026-01-13	6.4500	6.6000	6.4500	6.6000	-2.367%	2	50	+71.212%
2026-01-07	6.7600	6.7600	6.7600	6.7600	-8.027%	3	50	+67.160%
2026-01-05	7.3500	7.3500	7.3500	7.3500	-11.446%	25	47	+53.741%
2025-12-17	8.3000	8.3000	8.3000	8.3000	+1.220%	20	47	+36.145%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-7.554%	1	37	+37.805%
2025-12-08	8.8700	8.8700	8.8700	8.8700	-7.120%	1	38	+27.396%
2025-11-06	9.5500	9.5500	9.5500	9.5500	+17.178%	2	37	+18.325%
2025-11-04	8.1500	8.1500	8.1500	8.1500	-19.147%	1	37	+38.650%
2025-08-12	10.0800	10.0800	10.0800	10.0800	-1.563%	15	37	+12.103%
2025-08-06	10.0500	10.2500	10.0500	10.2400	-32.320%	31	37	+10.352%
2025-07-30	15.1300	15.1300	15.1300	15.1300	-1.881%	1	62	-25.314%
2025-07-29	15.4200	15.4200	15.4200	15.4200	+5.256%	2	63	-26.719%
2025-07-28	15.3800	15.3800	14.6500	14.6500	-9.846%	2	63	-22.867%
2025-07-17	16.2500	16.2500	16.2500	16.2500	-14.248%	10	63	-30.462%
2025-07-10	19.6000	19.6000	18.9500	18.9500	-16.336%	3	67	-40.369%
2025-05-30	22.6500	22.6500	22.6500	22.6500	-0.658%	2	67	-50.110%
2025-05-21	22.8000	22.8000	22.8000	22.8000	-28.861%	1	68	-50.439%
2025-04-10	32.0500	32.0500	32.0500	32.0500	+10.517%	1	68	-64.743%
2025-04-09	29.0000	29.0000	29.0000	29.0000	-31.925%	1	68	-61.034%
2025-04-07	42.6000	42.6000	42.6000	42.6000	+7.494%	2	66	-73.474%
2025-04-04	39.8700	40.0000	39.6300	39.6300	+23.651%	20	66	-71.486%
2025-04-03	32.0500	32.0500	32.0500	32.0500	+20.852%	1	66	-64.743%
2025-03-07	26.5200	26.5200	26.5200	26.5200	+61.707%	2	66	-57.391%
2025-02-14	16.4000	16.4000	16.4000	16.4000	-22.568%	6	65	-31.098%
2025-02-03	21.1800	21.1800	21.1800	21.1800	-8.312%	10	65	-46.648%
2025-01-24	23.1000	23.1000	23.1000	23.1000	+4.905%	4	67	-51.082%
2025-01-22	22.0200	22.0200	22.0200	22.0200	-12.515%	2	67	-48.683%
2025-01-13	25.2000	25.2000	25.1700	25.1700	+13.225%	10	65	-55.105%
2025-01-03	22.2300	22.2300	22.2300	22.2300	-3.222%	20	62	-49.168%
2024-12-19	22.9700	22.9700	22.9700	22.9700	+14.850%	2	62	-50.805%
2024-12-09	20.0000	20.0000	20.0000	20.0000	+4.657%	2	64	-43.500%
2024-12-06	18.9700	19.1100	18.9700	19.1100	-6.324%	34	62	-40.869%
2024-12-04	20.4000	20.4000	20.4000	20.4000	-3.318%	1	60	-44.608%
2024-11-25	21.8600	21.8600	21.1000	21.1000	-0.706%	21	60	-46.445%
2024-11-14	21.2500	21.2500	21.2500	21.2500	+4.783%	1	50	-46.824%
2024-11-12	20.2700	20.2800	20.2700	20.2800	-34.581%	2	50	-44.280%
2024-11-07	30.8500	31.0000	30.8500	31.0000	0.000%	50	50	-63.548%