Dark

SHOP20261218P110
SHOP Dec 18 2026 110.00 Put (SHOP261218P00110000)
option OPRA

EOD

Oct 1, 2026

2.17-9.583%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1700	2.1700	2.1700	2.1700	-9.583%	1	1,505	0.000%
2026-09-30	2.3600	2.4700	2.2600	2.4000	-10.781%	11	1,505	-9.583%
2026-09-29	2.9000	2.9000	2.3700	2.6900	-24.225%	13	1,508	-19.331%
2026-09-28	4.0400	4.2000	3.5500	3.5500	0.000%	653	1,499	-38.873%
2026-09-25	3.1000	3.5500	3.1000	3.5500	+3.801%	22	990	-38.873%
2026-09-24	3.4200	3.4200	3.4200	3.4200	+0.588%	1	982	-36.550%
2026-09-23	3.4000	3.4000	3.4000	3.4000	+20.141%	1	982	-36.176%
2026-09-22	3.1700	3.1700	2.8000	2.8300	-30.976%	59	981	-23.322%
2026-09-21	5.9000	5.9000	4.1000	4.1000	-30.508%	38	977	-47.073%
2026-09-18	5.8000	5.9000	5.8000	5.9000	-1.667%	2	981	-63.220%
2026-09-17	6.0000	6.0000	6.0000	6.0000	+6.195%	5	980	-63.833%
2026-09-16	5.5500	6.0100	5.5500	5.6500	-0.877%	3	980	-61.593%
2026-09-15	5.7000	5.7000	5.7000	5.7000	+12.871%	1	979	-61.930%
2026-09-14	6.0600	6.0600	4.8500	5.0500	-18.285%	29	978	-57.030%
2026-09-11	5.6700	6.1800	5.6700	6.1800	-10.435%	22	977	-64.887%
2026-09-10	6.8000	7.1000	6.6500	6.9000	0.000%	68	955	-68.551%
2026-09-09	5.2400	6.9000	5.2400	6.9000	+38.000%	122	935	-68.551%
2026-09-08	4.8000	5.1700	4.8000	5.0000	+58.730%	32	821	-56.600%
2026-09-04	2.8500	3.1500	2.8500	3.1500	+5.000%	2	807	-31.111%
2026-09-03	3.1900	3.1900	3.0000	3.0000	-21.053%	14	807	-27.667%
2026-09-02	3.7500	3.8000	3.7500	3.8000	+0.529%	4	807	-42.895%
2026-09-01	3.2000	3.7800	3.2000	3.7800	+56.846%	7	811	-42.593%
2026-08-28	2.2700	2.4100	2.2700	2.4100	+2.553%	2	808	-9.959%
2026-08-27	2.5900	2.5900	2.3500	2.3500	-21.667%	16	808	-7.660%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-14.773%	10	792	-27.667%
2026-08-20	3.5200	3.5200	3.5200	3.5200	+0.571%	2	792	-38.352%
2026-08-18	3.2700	3.5000	3.2700	3.5000	+17.057%	13	790	-38.000%
2026-08-17	2.9900	2.9900	2.9900	2.9900	+4.912%	1	781	-27.425%
2026-08-13	2.9900	2.9900	2.8500	2.8500	-15.430%	2	781	-23.860%
2026-08-12	3.3500	3.4500	3.3100	3.3700	+2.744%	5	783	-35.608%
2026-08-11	3.2800	3.2800	3.2800	3.2800	-0.606%	1	783	-33.841%
2026-08-10	3.3900	3.3900	3.3000	3.3000	-16.244%	103	783	-34.242%
2026-08-07	4.0000	4.0000	3.9400	3.9400	-13.407%	6	784	-44.924%
2026-08-06	5.5000	5.5500	4.5500	4.5500	-6.186%	9	784	-52.308%
2026-08-05	5.3300	5.7500	4.8500	4.8500	-59.784%	25	783	-55.258%
2026-08-04	12.0600	12.0600	12.0600	12.0600	-5.412%	1	786	-82.007%
2026-08-03	13.2000	13.2000	12.7500	12.7500	+8.974%	4	786	-82.980%
2026-07-30	11.6000	11.7500	11.6000	11.7000	+21.875%	4	785	-81.453%
2026-07-28	10.2200	10.2200	9.5500	9.6000	-19.328%	92	788	-77.396%
2026-07-27	12.6000	12.6000	11.9000	11.9000	-25.392%	4	759	-81.765%
2026-07-23	16.3100	16.3100	15.9500	15.9500	+35.169%	17	758	-86.395%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-4.839%	1	746	-81.610%
2026-07-15	11.8000	12.4000	11.8000	12.4000	+5.802%	4	746	-82.500%
2026-07-13	11.7500	11.7500	11.7000	11.7200	+2.448%	5	748	-81.485%
2026-07-10	11.4400	11.4400	11.4400	11.4400	-19.152%	1	743	-81.031%
2026-07-01	14.1500	14.1500	14.1500	14.1500	-11.893%	4	744	-84.664%
2026-06-29	14.9000	16.0600	14.9000	16.0600	-6.246%	21	744	-86.488%
2026-06-25	17.1300	17.1300	17.1300	17.1300	-2.560%	1	745	-87.332%
2026-06-24	17.6600	17.6600	17.5800	17.5800	-4.457%	2	745	-87.656%
2026-06-18	19.3000	19.3000	18.4000	18.4000	+3.371%	10	766	-88.207%
2026-06-17	17.8500	17.8500	17.8000	17.8000	+5.952%	16	766	-87.809%
2026-06-16	17.1700	17.2200	16.7500	16.8000	-12.727%	6	766	-87.083%
2026-06-12	19.2500	19.2500	19.2500	19.2500	-1.786%	1	772	-88.727%
2026-06-11	19.6000	19.6000	19.6000	19.6000	0.000%	1	772	-88.929%
2026-06-10	19.5000	19.6000	19.5000	19.6000	-0.659%	2	773	-88.929%
2026-06-09	19.7300	19.7300	19.7300	19.7300	+3.842%	4	771	-89.002%
2026-06-08	19.0000	19.0000	19.0000	19.0000	-5.660%	1	771	-88.579%
2026-06-05	19.5000	20.1400	19.5000	20.1400	+11.889%	2	770	-89.225%
2026-06-03	18.0000	18.0000	18.0000	18.0000	+4.834%	1	770	-87.944%
2026-06-02	17.1700	17.1700	17.1700	17.1700	+3.746%	1	769	-87.362%
2026-05-29	16.8600	16.8600	16.5500	16.5500	-17.250%	3	769	-86.888%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-5.660%	1	768	-89.150%
2026-05-21	21.7500	21.7500	21.2000	21.2000	-3.108%	11	768	-89.764%
2026-05-19	21.8800	21.8800	21.8800	21.8800	-6.854%	1	768	-90.082%
2026-05-18	23.4900	23.4900	23.4900	23.4900	-7.081%	1	759	-90.762%
2026-05-14	25.3600	25.3600	25.2800	25.2800	-0.863%	11	759	-91.416%
2026-05-13	24.8700	25.5000	24.8700	25.5000	+10.870%	3	757	-91.490%
2026-05-12	23.0000	23.0000	23.0000	23.0000	+2.222%	1	757	-90.565%
2026-05-11	21.1200	22.5000	21.1200	22.5000	+12.052%	3	757	-90.356%
2026-05-08	20.1300	20.1300	20.0800	20.0800	-6.431%	3	758	-89.193%
2026-05-06	20.3000	21.4600	20.2600	21.4600	+5.403%	13	755	-89.888%
2026-05-05	16.7800	20.3600	16.7800	20.3600	+44.091%	7	742	-89.342%
2026-05-04	14.3800	14.3800	13.9000	14.1300	-0.493%	259	740	-84.643%
2026-05-01	15.0500	15.1500	14.2000	14.2000	-15.476%	12	562	-84.718%
2026-04-30	16.7500	16.8000	16.7500	16.8000	+6.667%	66	562	-87.083%
2026-04-28	15.6000	15.7500	15.6000	15.7500	+0.382%	2	518	-86.222%
2026-04-27	15.6000	15.6900	15.6000	15.6900	-0.696%	3	516	-86.170%
2026-04-23	15.8000	15.8000	15.8000	15.8000	+13.669%	20	516	-86.266%
2026-04-22	13.9000	13.9000	13.9000	13.9000	+4.590%	4	496	-84.388%
2026-04-21	13.1700	13.2900	13.1700	13.2900	+0.911%	6	498	-83.672%
2026-04-20	13.2700	13.2700	13.1700	13.1700	-5.591%	7	498	-83.523%
2026-04-17	14.0500	14.3000	13.9500	13.9500	-10.000%	8	504	-84.444%
2026-04-16	15.5800	15.5800	15.2000	15.5000	-6.061%	17	507	-86.000%
2026-04-15	16.5000	16.5000	16.5000	16.5000	-13.021%	2	497	-86.848%
2026-04-14	18.9700	18.9700	18.9700	18.9700	-2.967%	1	496	-88.561%
2026-04-13	20.0500	20.0500	19.5500	19.5500	-5.097%	2	496	-88.900%
2026-04-10	20.6000	20.6000	20.6000	20.6000	+7.404%	1	495	-89.466%
2026-04-09	19.2500	19.2500	19.1800	19.1800	+10.548%	2	496	-88.686%
2026-04-08	16.0500	17.3600	16.0500	17.3500	-4.670%	8	496	-87.493%
2026-04-06	18.2000	18.2000	18.2000	18.2000	-11.950%	1	496	-88.077%
2026-03-31	20.6700	20.6700	20.6700	20.6700	-3.546%	1	497	-89.502%
2026-03-30	21.4400	21.4400	21.4300	21.4300	+6.352%	21	496	-89.874%
2026-03-20	19.4000	20.1500	18.7400	20.1500	+17.288%	12	475	-89.231%
2026-03-12	17.1700	17.1800	17.1700	17.1800	+8.323%	35	484	-87.369%
2026-03-06	15.8600	15.8600	15.8600	15.8600	+6.443%	1	519	-86.318%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-6.875%	3	518	-85.436%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-20.596%	3	518	-86.438%
2026-02-23	20.1500	20.1500	20.1500	20.1500	+15.275%	10	518	-89.231%
2026-02-19	17.4800	17.4800	17.4800	17.4800	-0.682%	6	517	-87.586%
2026-02-18	17.6000	17.6000	17.6000	17.6000	-16.981%	5	511	-87.670%
2026-02-17	21.5100	21.5100	20.2500	21.2000	-7.424%	84	511	-89.764%
2026-02-13	22.3700	22.9000	22.3700	22.9000	+0.748%	5	480	-90.524%
2026-02-12	19.0000	24.4500	19.0000	22.7300	+7.015%	61	480	-90.453%
2026-02-11	21.2100	21.2400	21.2100	21.2400	+17.543%	3	466	-89.783%
2026-02-10	18.0700	18.0700	18.0700	18.0700	-15.953%	5	465	-87.991%
2026-02-06	22.0800	22.0800	21.5000	21.5000	+0.373%	18	460	-89.907%
2026-02-05	22.9000	23.1100	21.1700	21.4200	+0.895%	50	457	-89.869%
2026-02-04	21.1000	21.9400	20.5500	21.2300	+11.152%	20	461	-89.779%
2026-02-03	19.1000	19.1000	19.1000	19.1000	+37.807%	2	457	-88.639%
2026-02-02	13.8600	13.8600	13.8600	13.8600	+9.306%	1	456	-84.343%
2026-01-29	12.6800	12.6800	12.6800	12.6800	+2.011%	1	456	-82.886%
2026-01-22	12.4800	12.4800	12.4300	12.4300	+14.037%	2	456	-82.542%
2026-01-20	10.1500	10.9500	10.1500	10.9000	+17.838%	20	454	-80.092%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+12.805%	10	441	-76.541%
2026-01-06	8.4000	8.5500	8.2000	8.2000	-13.228%	34	441	-73.537%
2025-12-15	9.1500	9.4500	9.1500	9.4500	+6.299%	2	433	-77.037%
2025-12-10	9.8700	9.8700	8.8900	8.8900	-6.813%	252	433	-75.591%
2025-12-05	9.5400	9.5400	9.5400	9.5400	-11.667%	10	530	-77.254%
2025-12-01	10.8000	10.8000	10.8000	10.8000	-13.944%	250	520	-79.907%
2025-11-13	12.6000	12.6000	12.5500	12.5500	+13.781%	15	294	-82.709%
2025-11-10	11.0300	11.0300	11.0300	11.0300	+5.854%	3	284	-80.326%
2025-11-05	10.4200	10.4200	10.4200	10.4200	+7.423%	7	284	-79.175%
2025-11-04	9.7000	9.7000	9.7000	9.7000	+6.011%	1	284	-77.629%
2025-10-24	9.1500	9.1500	9.1500	9.1500	-10.732%	7	284	-76.284%
2025-10-23	10.3000	10.3000	10.2500	10.2500	-10.009%	100	284	-78.829%
2025-10-16	11.3900	11.3900	11.3900	11.3900	-18.116%	10	184	-80.948%
2025-10-14	13.9100	13.9100	13.9100	13.9100	+34.266%	1	184	-84.400%
2025-10-09	10.3600	10.3600	10.3600	10.3600	+1.073%	2	184	-79.054%
2025-10-07	9.9500	10.2500	9.9500	10.2500	+0.490%	8	178	-78.829%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-3.318%	3	178	-78.725%
2025-10-03	11.1100	11.1100	10.5500	10.5500	-13.026%	8	179	-79.431%
2025-09-15	12.1300	12.1300	12.1300	12.1300	-11.070%	4	183	-82.110%
2025-08-19	13.6400	13.6400	13.6400	13.6400	+2.943%	1	185	-84.091%
2025-08-15	12.8300	13.2500	12.8300	13.2500	+4.331%	7	184	-83.623%
2025-08-14	12.8000	12.8000	12.7000	12.7000	+6.010%	129	182	-82.913%
2025-08-07	11.0400	11.9800	11.0400	11.9800	-1.399%	3	53	-81.886%
2025-08-06	11.1000	12.1500	11.1000	12.1500	-38.481%	18	53	-82.140%
2025-08-01	19.7500	19.7500	19.7500	19.7500	+9.722%	1	50	-89.013%
2025-07-18	18.0000	18.0000	18.0000	18.0000	-3.226%	1	49	-87.944%
2025-07-17	18.6000	18.6100	18.6000	18.6000	-12.758%	20	50	-88.333%
2025-07-10	21.3200	21.3200	21.3200	21.3200	-2.648%	1	56	-89.822%
2025-07-09	21.9000	21.9000	21.9000	21.9000	-7.983%	1	57	-90.091%
2025-06-26	23.8000	23.8000	23.8000	23.8000	+1.062%	8	58	-90.882%
2025-05-14	23.5500	23.5500	23.5500	23.5500	-24.398%	1	58	-90.786%
2025-05-06	31.2200	31.2200	31.1000	31.1500	+6.025%	23	59	-93.034%
2025-04-28	29.3800	29.3800	29.3800	29.3800	-19.727%	3	59	-92.614%
2025-04-15	36.6000	36.6000	36.6000	36.6000	-16.667%	2	59	-94.071%
2025-04-04	42.4000	43.9200	42.4000	43.9200	+15.579%	18	59	-95.059%
2025-04-03	35.6500	38.0000	35.6500	38.0000	+17.829%	24	56	-94.289%
2025-03-10	32.2500	32.2500	32.2500	32.2500	+32.010%	10	32	-93.271%
2025-02-25	24.8500	24.8500	24.4300	24.4300	+20.345%	10	22	-91.117%
2025-02-11	20.3500	20.3500	20.3000	20.3000	-6.881%	2	22	-89.310%
2025-02-10	21.8000	21.8000	21.7400	21.8000	-8.557%	20	22	-90.046%
2024-12-03	23.6000	23.8400	23.6000	23.8400	+3.652%	2	7	-90.898%
2024-11-12	23.0000	23.0000	23.0000	23.0000	0.000%	6	6	-90.565%