Dark

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

EOD

Aug 4, 2026

12.06-5.412%(-0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.0600	12.0600	12.0600	12.0600	-5.412%	1	786	0.000%
2026-08-03	13.2000	13.2000	12.7500	12.7500	+8.974%	4	786	-5.412%
2026-07-30	11.6000	11.7500	11.6000	11.7000	+21.875%	4	785	+3.077%
2026-07-28	10.2200	10.2200	9.5500	9.6000	-19.328%	92	788	+25.625%
2026-07-27	12.6000	12.6000	11.9000	11.9000	-25.392%	4	759	+1.345%
2026-07-23	16.3100	16.3100	15.9500	15.9500	+35.169%	17	758	-24.389%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-4.839%	1	746	+2.203%
2026-07-15	11.8000	12.4000	11.8000	12.4000	+5.802%	4	746	-2.742%
2026-07-13	11.7500	11.7500	11.7000	11.7200	+2.448%	5	748	+2.901%
2026-07-10	11.4400	11.4400	11.4400	11.4400	-19.152%	1	743	+5.420%
2026-07-01	14.1500	14.1500	14.1500	14.1500	-11.893%	4	744	-14.770%
2026-06-29	14.9000	16.0600	14.9000	16.0600	-6.246%	21	744	-24.907%
2026-06-25	17.1300	17.1300	17.1300	17.1300	-2.560%	1	745	-29.597%
2026-06-24	17.6600	17.6600	17.5800	17.5800	-4.457%	2	745	-31.399%
2026-06-18	19.3000	19.3000	18.4000	18.4000	+3.371%	10	766	-34.457%
2026-06-17	17.8500	17.8500	17.8000	17.8000	+5.952%	16	766	-32.247%
2026-06-16	17.1700	17.2200	16.7500	16.8000	-12.727%	6	766	-28.214%
2026-06-12	19.2500	19.2500	19.2500	19.2500	-1.786%	1	772	-37.351%
2026-06-11	19.6000	19.6000	19.6000	19.6000	0.000%	1	772	-38.469%
2026-06-10	19.5000	19.6000	19.5000	19.6000	-0.659%	2	773	-38.469%
2026-06-09	19.7300	19.7300	19.7300	19.7300	+3.842%	4	771	-38.875%
2026-06-08	19.0000	19.0000	19.0000	19.0000	-5.660%	1	771	-36.526%
2026-06-05	19.5000	20.1400	19.5000	20.1400	+11.889%	2	770	-40.119%
2026-06-03	18.0000	18.0000	18.0000	18.0000	+4.834%	1	770	-33.000%
2026-06-02	17.1700	17.1700	17.1700	17.1700	+3.746%	1	769	-29.761%
2026-05-29	16.8600	16.8600	16.5500	16.5500	-17.250%	3	769	-27.130%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-5.660%	1	768	-39.700%
2026-05-21	21.7500	21.7500	21.2000	21.2000	-3.108%	11	768	-43.113%
2026-05-19	21.8800	21.8800	21.8800	21.8800	-6.854%	1	768	-44.881%
2026-05-18	23.4900	23.4900	23.4900	23.4900	-7.081%	1	759	-48.659%
2026-05-14	25.3600	25.3600	25.2800	25.2800	-0.863%	11	759	-52.294%
2026-05-13	24.8700	25.5000	24.8700	25.5000	+10.870%	3	757	-52.706%
2026-05-12	23.0000	23.0000	23.0000	23.0000	+2.222%	1	757	-47.565%
2026-05-11	21.1200	22.5000	21.1200	22.5000	+12.052%	3	757	-46.400%
2026-05-08	20.1300	20.1300	20.0800	20.0800	-6.431%	3	758	-39.940%
2026-05-06	20.3000	21.4600	20.2600	21.4600	+5.403%	13	755	-43.802%
2026-05-05	16.7800	20.3600	16.7800	20.3600	+44.091%	7	742	-40.766%
2026-05-04	14.3800	14.3800	13.9000	14.1300	-0.493%	259	740	-14.650%
2026-05-01	15.0500	15.1500	14.2000	14.2000	-15.476%	12	562	-15.070%
2026-04-30	16.7500	16.8000	16.7500	16.8000	+6.667%	66	562	-28.214%
2026-04-28	15.6000	15.7500	15.6000	15.7500	+0.382%	2	518	-23.429%
2026-04-27	15.6000	15.6900	15.6000	15.6900	-0.696%	3	516	-23.136%
2026-04-23	15.8000	15.8000	15.8000	15.8000	+13.669%	20	516	-23.671%
2026-04-22	13.9000	13.9000	13.9000	13.9000	+4.590%	4	496	-13.237%
2026-04-21	13.1700	13.2900	13.1700	13.2900	+0.911%	6	498	-9.255%
2026-04-20	13.2700	13.2700	13.1700	13.1700	-5.591%	7	498	-8.428%
2026-04-17	14.0500	14.3000	13.9500	13.9500	-10.000%	8	504	-13.548%
2026-04-16	15.5800	15.5800	15.2000	15.5000	-6.061%	17	507	-22.194%
2026-04-15	16.5000	16.5000	16.5000	16.5000	-13.021%	2	497	-26.909%
2026-04-14	18.9700	18.9700	18.9700	18.9700	-2.967%	1	496	-36.426%
2026-04-13	20.0500	20.0500	19.5500	19.5500	-5.097%	2	496	-38.312%
2026-04-10	20.6000	20.6000	20.6000	20.6000	+7.404%	1	495	-41.456%
2026-04-09	19.2500	19.2500	19.1800	19.1800	+10.548%	2	496	-37.122%
2026-04-08	16.0500	17.3600	16.0500	17.3500	-4.670%	8	496	-30.490%
2026-04-06	18.2000	18.2000	18.2000	18.2000	-11.950%	1	496	-33.736%
2026-03-31	20.6700	20.6700	20.6700	20.6700	-3.546%	1	497	-41.655%
2026-03-30	21.4400	21.4400	21.4300	21.4300	+6.352%	21	496	-43.724%
2026-03-20	19.4000	20.1500	18.7400	20.1500	+17.288%	12	475	-40.149%
2026-03-12	17.1700	17.1800	17.1700	17.1800	+8.323%	35	484	-29.802%
2026-03-06	15.8600	15.8600	15.8600	15.8600	+6.443%	1	519	-23.960%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-6.875%	3	518	-19.060%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-20.596%	3	518	-24.625%
2026-02-23	20.1500	20.1500	20.1500	20.1500	+15.275%	10	518	-40.149%
2026-02-19	17.4800	17.4800	17.4800	17.4800	-0.682%	6	517	-31.007%
2026-02-18	17.6000	17.6000	17.6000	17.6000	-16.981%	5	511	-31.477%
2026-02-17	21.5100	21.5100	20.2500	21.2000	-7.424%	84	511	-43.113%
2026-02-13	22.3700	22.9000	22.3700	22.9000	+0.748%	5	480	-47.336%
2026-02-12	19.0000	24.4500	19.0000	22.7300	+7.015%	61	480	-46.942%
2026-02-11	21.2100	21.2400	21.2100	21.2400	+17.543%	3	466	-43.220%
2026-02-10	18.0700	18.0700	18.0700	18.0700	-15.953%	5	465	-33.260%
2026-02-06	22.0800	22.0800	21.5000	21.5000	+0.373%	18	460	-43.907%
2026-02-05	22.9000	23.1100	21.1700	21.4200	+0.895%	50	457	-43.697%
2026-02-04	21.1000	21.9400	20.5500	21.2300	+11.152%	20	461	-43.194%
2026-02-03	19.1000	19.1000	19.1000	19.1000	+37.807%	2	457	-36.859%
2026-02-02	13.8600	13.8600	13.8600	13.8600	+9.306%	1	456	-12.987%
2026-01-29	12.6800	12.6800	12.6800	12.6800	+2.011%	1	456	-4.890%
2026-01-22	12.4800	12.4800	12.4300	12.4300	+14.037%	2	456	-2.977%
2026-01-20	10.1500	10.9500	10.1500	10.9000	+17.838%	20	454	+10.642%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+12.805%	10	441	+30.378%
2026-01-06	8.4000	8.5500	8.2000	8.2000	-13.228%	34	441	+47.073%
2025-12-15	9.1500	9.4500	9.1500	9.4500	+6.299%	2	433	+27.619%
2025-12-10	9.8700	9.8700	8.8900	8.8900	-6.813%	252	433	+35.658%
2025-12-05	9.5400	9.5400	9.5400	9.5400	-11.667%	10	530	+26.415%
2025-12-01	10.8000	10.8000	10.8000	10.8000	-13.944%	250	520	+11.667%
2025-11-13	12.6000	12.6000	12.5500	12.5500	+13.781%	15	294	-3.904%
2025-11-10	11.0300	11.0300	11.0300	11.0300	+5.854%	3	284	+9.338%
2025-11-05	10.4200	10.4200	10.4200	10.4200	+7.423%	7	284	+15.739%
2025-11-04	9.7000	9.7000	9.7000	9.7000	+6.011%	1	284	+24.330%
2025-10-24	9.1500	9.1500	9.1500	9.1500	-10.732%	7	284	+31.803%
2025-10-23	10.3000	10.3000	10.2500	10.2500	-10.009%	100	284	+17.659%
2025-10-16	11.3900	11.3900	11.3900	11.3900	-18.116%	10	184	+5.882%
2025-10-14	13.9100	13.9100	13.9100	13.9100	+34.266%	1	184	-13.300%
2025-10-09	10.3600	10.3600	10.3600	10.3600	+1.073%	2	184	+16.409%
2025-10-07	9.9500	10.2500	9.9500	10.2500	+0.490%	8	178	+17.659%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-3.318%	3	178	+18.235%
2025-10-03	11.1100	11.1100	10.5500	10.5500	-13.026%	8	179	+14.313%
2025-09-15	12.1300	12.1300	12.1300	12.1300	-11.070%	4	183	-0.577%
2025-08-19	13.6400	13.6400	13.6400	13.6400	+2.943%	1	185	-11.584%
2025-08-15	12.8300	13.2500	12.8300	13.2500	+4.331%	7	184	-8.981%
2025-08-14	12.8000	12.8000	12.7000	12.7000	+6.010%	129	182	-5.039%
2025-08-07	11.0400	11.9800	11.0400	11.9800	-1.399%	3	53	+0.668%
2025-08-06	11.1000	12.1500	11.1000	12.1500	-38.481%	18	53	-0.741%
2025-08-01	19.7500	19.7500	19.7500	19.7500	+9.722%	1	50	-38.937%
2025-07-18	18.0000	18.0000	18.0000	18.0000	-3.226%	1	49	-33.000%
2025-07-17	18.6000	18.6100	18.6000	18.6000	-12.758%	20	50	-35.161%
2025-07-10	21.3200	21.3200	21.3200	21.3200	-2.648%	1	56	-43.433%
2025-07-09	21.9000	21.9000	21.9000	21.9000	-7.983%	1	57	-44.932%
2025-06-26	23.8000	23.8000	23.8000	23.8000	+1.062%	8	58	-49.328%
2025-05-14	23.5500	23.5500	23.5500	23.5500	-24.398%	1	58	-48.790%
2025-05-06	31.2200	31.2200	31.1000	31.1500	+6.025%	23	59	-61.284%
2025-04-28	29.3800	29.3800	29.3800	29.3800	-19.727%	3	59	-58.952%
2025-04-15	36.6000	36.6000	36.6000	36.6000	-16.667%	2	59	-67.049%
2025-04-04	42.4000	43.9200	42.4000	43.9200	+15.579%	18	59	-72.541%
2025-04-03	35.6500	38.0000	35.6500	38.0000	+17.829%	24	56	-68.263%
2025-03-10	32.2500	32.2500	32.2500	32.2500	+32.010%	10	32	-62.605%
2025-02-25	24.8500	24.8500	24.4300	24.4300	+20.345%	10	22	-50.634%
2025-02-11	20.3500	20.3500	20.3000	20.3000	-6.881%	2	22	-40.591%
2025-02-10	21.8000	21.8000	21.7400	21.8000	-8.557%	20	22	-44.679%
2024-12-03	23.6000	23.8400	23.6000	23.8400	+3.652%	2	7	-49.413%
2024-11-12	23.0000	23.0000	23.0000	23.0000	0.000%	6	6	-47.565%