Dark

SHOP20261218P115
SHOP Dec 18 2026 115.00 Put (SHOP261218P00115000)
option OPRA

EOD

Oct 1, 2026

3.23-1.223%(-0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.2300	2.6000	3.2300	-1.223%	9	1,792	0.000%
2026-09-30	3.3000	3.3000	3.2700	3.2700	-10.411%	2	1,789	-1.223%
2026-09-29	3.8500	3.8500	3.6000	3.6500	-20.306%	17	1,790	-11.507%
2026-09-28	5.5700	5.5700	4.5800	4.5800	-0.435%	4	1,789	-29.476%
2026-09-25	4.2000	4.8000	4.2000	4.6000	-1.919%	193	1,789	-29.783%
2026-09-24	4.8400	4.8400	4.4800	4.6900	+3.761%	75	1,696	-31.130%
2026-09-23	5.6000	5.6400	4.5200	4.5200	+23.836%	29	1,661	-28.540%
2026-09-22	4.0000	4.0500	3.6500	3.6500	-33.996%	17	1,659	-11.507%
2026-09-21	7.3000	7.3000	5.5300	5.5300	-24.143%	25	1,668	-41.591%
2026-09-18	7.3700	7.3700	7.2900	7.2900	-2.800%	2	1,669	-55.693%
2026-09-17	7.7600	7.7600	7.5000	7.5000	0.000%	32	1,668	-56.933%
2026-09-16	7.2500	7.5000	7.2500	7.5000	+13.122%	4	1,638	-56.933%
2026-09-14	6.5300	6.6300	6.5300	6.6300	-15.000%	3	1,634	-51.282%
2026-09-11	7.8000	7.8000	7.8000	7.8000	-13.525%	1	1,633	-58.590%
2026-09-10	8.6500	9.0200	8.6000	9.0200	+2.036%	67	1,634	-64.191%
2026-09-09	6.9500	8.8400	6.9500	8.8400	+41.214%	58	1,603	-63.462%
2026-09-08	6.5000	6.7500	5.7000	6.2600	+48.694%	39	1,583	-48.403%
2026-09-03	4.3500	4.3500	4.2100	4.2100	-14.949%	21	1,590	-23.278%
2026-09-02	5.0500	5.0500	4.9500	4.9500	-1.000%	6	1,575	-34.747%
2026-09-01	4.4200	5.0000	4.4200	5.0000	+29.534%	4	1,578	-35.400%
2026-08-31	3.9800	3.9800	3.8600	3.8600	+17.683%	2	1,577	-16.321%
2026-08-28	3.1000	3.2800	3.1000	3.2800	-4.928%	5	1,575	-1.524%
2026-08-27	3.2000	3.4500	3.2000	3.4500	-6.250%	2	1,577	-6.377%
2026-08-25	3.5400	3.6800	3.5400	3.6800	-14.419%	2	1,579	-12.228%
2026-08-21	4.3000	4.3000	4.3000	4.3000	-5.495%	2	1,579	-24.884%
2026-08-20	4.7000	4.7000	4.5500	4.5500	+2.247%	2	1,579	-29.011%
2026-08-19	4.3500	4.4500	4.3500	4.4500	-1.111%	24	1,580	-27.416%
2026-08-18	4.3500	4.5000	4.3500	4.5000	+5.882%	9	1,573	-28.222%
2026-08-17	3.9500	4.3500	3.9500	4.2500	+14.865%	5	1,578	-24.000%
2026-08-14	3.7000	3.7000	3.7000	3.7000	-13.953%	20	1,575	-12.703%
2026-08-13	4.3000	4.3000	4.3000	4.3000	+2.138%	1	1,595	-24.884%
2026-08-11	4.2100	4.2100	4.2100	4.2100	+5.250%	2	1,596	-23.278%
2026-08-10	4.3000	4.3000	4.0000	4.0000	-16.667%	4	1,598	-19.250%
2026-08-07	4.8000	4.8000	4.8000	4.8000	-17.241%	2	1,594	-32.708%
2026-08-06	6.1300	6.1300	5.8000	5.8000	+2.655%	11	1,596	-44.310%
2026-08-05	6.6500	6.7200	5.6500	5.6500	-64.263%	34	1,596	-42.832%
2026-08-03	15.8100	15.8100	15.8100	15.8100	+11.338%	1	1,620	-79.570%
2026-07-30	14.2000	14.2000	14.2000	14.2000	+18.333%	4	1,621	-77.254%
2026-07-29	12.3500	12.3500	12.0000	12.0000	+3.004%	8	1,619	-73.083%
2026-07-28	12.0000	12.0000	11.6500	11.6500	-38.652%	48	1,619	-72.275%
2026-07-24	18.9900	18.9900	18.9900	18.9900	+28.571%	2	1,666	-82.991%
2026-07-21	14.7700	14.7700	14.7700	14.7700	+7.732%	2	1,668	-78.131%
2026-07-20	13.7100	13.7100	13.7100	13.7100	-4.126%	1	1,668	-76.441%
2026-07-14	14.4300	14.4300	14.3000	14.3000	+3.249%	6	1,669	-77.413%
2026-07-13	13.8500	13.8500	13.8500	13.8500	-8.096%	3	1,671	-76.679%
2026-07-10	13.3800	15.0700	13.3800	15.0700	-7.829%	2	1,668	-78.567%
2026-07-06	16.3000	16.3500	16.3000	16.3500	-6.034%	101	1,668	-80.245%
2026-06-29	17.4500	17.4500	17.4000	17.4000	-18.310%	9	1,568	-81.437%
2026-06-18	21.5500	21.5500	21.3000	21.3000	+4.156%	3	1,548	-84.836%
2026-06-17	20.4500	20.4500	20.4500	20.4500	-9.513%	3	1,548	-84.205%
2026-06-12	22.2500	22.6000	22.2500	22.6000	-5.833%	9	1,548	-85.708%
2026-06-11	24.2000	24.3500	24.0000	24.0000	+7.143%	8	1,548	-86.542%
2026-06-10	22.4000	22.4000	22.4000	22.4000	-1.191%	1	1,545	-85.580%
2026-06-09	22.6700	22.6700	22.6700	22.6700	+7.035%	3	1,545	-85.752%
2026-06-05	21.1800	21.1800	21.1800	21.1800	+3.773%	1	1,548	-84.750%
2026-06-04	20.1400	20.4100	20.1400	20.4100	+0.542%	5	1,549	-84.174%
2026-06-02	20.3000	20.3000	20.3000	20.3000	+12.778%	1	1,545	-84.089%
2026-06-01	18.0000	18.0000	18.0000	18.0000	-12.195%	100	1,544	-82.056%
2026-05-28	20.5000	20.5000	20.5000	20.5000	-17.439%	1	1,544	-84.244%
2026-05-26	24.8300	24.8300	24.8300	24.8300	+5.435%	3	1,545	-86.992%
2026-05-22	23.5500	23.5500	23.5500	23.5500	-17.368%	1	1,542	-86.285%
2026-05-15	28.5000	28.5000	28.5000	28.5000	+5.556%	100	1,541	-88.667%
2026-05-12	26.2000	27.0000	26.2000	27.0000	+6.174%	3	1,478	-88.037%
2026-05-11	24.2000	25.5500	24.0500	25.4300	+10.806%	201	1,478	-87.298%
2026-05-08	23.0000	23.0000	22.9500	22.9500	-6.327%	23	1,460	-85.926%
2026-05-06	23.0000	24.5000	23.0000	24.5000	+5.376%	30	1,454	-86.816%
2026-05-05	20.2000	23.2500	20.2000	23.2500	+41.337%	65	1,437	-86.108%
2026-05-04	16.4500	16.4500	16.4500	16.4500	-0.604%	10	1,379	-80.365%
2026-05-01	16.8500	16.8500	16.5500	16.5500	-13.351%	129	1,516	-80.483%
2026-04-30	19.2500	19.3000	18.8000	19.1000	+6.525%	206	1,516	-83.089%
2026-04-27	17.9300	17.9300	17.9300	17.9300	+13.841%	166	1,421	-81.985%
2026-04-22	16.1000	16.1000	15.7500	15.7500	+0.064%	93	1,259	-79.492%
2026-04-21	15.6500	15.7400	15.6500	15.7400	-1.317%	4	1,276	-79.479%
2026-04-20	15.9500	16.2500	15.9000	15.9500	-2.744%	22	1,276	-79.749%
2026-04-17	16.4500	16.5000	16.1500	16.4000	-8.990%	54	1,274	-80.305%
2026-04-15	18.8500	18.8500	18.0200	18.0200	-21.856%	1,018	1,254	-82.075%
2026-04-10	23.0600	23.0600	23.0600	23.0600	+2.626%	1	269	-85.993%
2026-04-09	22.0500	22.5000	22.0500	22.4700	+3.310%	17	268	-85.625%
2026-03-31	23.3500	23.3500	21.7500	21.7500	-3.676%	4	253	-85.149%
2026-03-24	22.5800	22.5800	22.5800	22.5800	+3.578%	3	254	-85.695%
2026-03-20	21.8500	21.8500	21.3200	21.8000	+7.389%	12	251	-85.183%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+9.434%	6	260	-84.089%
2026-03-10	18.5500	18.5500	18.5500	18.5500	+0.980%	2	260	-82.588%
2026-03-09	18.4000	18.5200	18.3700	18.3700	-13.756%	130	260	-82.417%
2026-03-03	21.3000	21.3000	21.3000	21.3000	+6.500%	3	256	-84.836%
2026-02-26	20.0000	20.0000	20.0000	20.0000	-9.991%	3	254	-83.850%
2026-02-24	22.2200	22.2200	22.2200	22.2200	-1.985%	2	254	-85.464%
2026-02-23	21.2000	22.6700	21.2000	22.6700	+17.158%	12	253	-85.752%
2026-02-20	19.5100	19.5800	19.2100	19.3500	-2.764%	11	241	-83.307%
2026-02-19	20.0300	20.0500	19.8500	19.9000	-8.295%	129	244	-83.769%
2026-02-18	21.7000	21.7000	21.7000	21.7000	-9.470%	1	212	-85.115%
2026-02-17	24.5000	24.5000	23.9700	23.9700	-0.909%	3	212	-86.525%
2026-02-11	22.7700	24.1900	22.7700	24.1900	+27.989%	9	213	-86.647%
2026-02-10	18.9000	18.9000	18.9000	18.9000	-13.895%	5	211	-82.910%
2026-02-09	23.3500	23.3500	21.9500	21.9500	-8.846%	4	211	-85.285%
2026-02-05	25.7400	25.7400	24.0800	24.0800	-1.513%	32	208	-86.586%
2026-02-04	22.9300	24.5500	22.9300	24.4500	+16.429%	26	236	-86.789%
2026-02-03	18.0500	21.0000	18.0500	21.0000	+31.910%	24	235	-84.619%
2026-02-02	15.9200	15.9200	15.9200	15.9200	+13.310%	5	214	-79.711%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+17.377%	1	213	-77.011%
2026-01-20	11.9700	11.9700	11.9700	11.9700	+12.606%	2	213	-73.016%
2026-01-14	10.7500	10.8000	10.6300	10.6300	+17.849%	12	211	-69.614%
2026-01-09	9.0200	9.0200	9.0200	9.0200	-3.011%	1	208	-64.191%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-3.527%	1	208	-65.269%
2026-01-06	9.6400	9.6400	9.6400	9.6400	-6.860%	1	208	-66.494%
2025-12-31	10.3500	10.3500	10.3500	10.3500	+6.701%	1	207	-68.792%
2025-12-19	9.8000	9.8000	9.7000	9.7000	-17.094%	6	207	-66.701%
2025-12-04	11.7000	11.7000	11.7000	11.7000	-12.425%	5	203	-72.393%
2025-11-24	13.3600	13.3600	13.3600	13.3600	-9.116%	30	203	-75.823%
2025-11-21	14.7000	14.7000	14.7000	14.7000	-3.859%	5	203	-78.027%
2025-11-14	15.2900	15.2900	15.2900	15.2900	+37.748%	1	198	-78.875%
2025-11-04	11.0500	11.1000	11.0000	11.1000	+1.835%	4	199	-70.901%
2025-11-03	10.1400	10.9000	10.1400	10.9000	+5.620%	2	197	-70.367%
2025-10-31	9.8300	10.3200	9.8300	10.3200	+7.950%	2	197	-68.702%
2025-10-29	9.7900	9.7900	9.5600	9.5600	-11.889%	2	197	-66.213%
2025-10-24	10.8500	10.8500	10.8000	10.8500	-7.502%	8	198	-70.230%
2025-10-06	11.7300	11.7300	11.7300	11.7300	-3.218%	1	201	-72.464%
2025-10-03	12.1200	12.1200	12.1200	12.1200	-22.058%	1	202	-73.350%
2025-09-26	15.5500	15.5500	15.5500	15.5500	+26.423%	19	201	-79.228%
2025-09-22	12.3000	12.3000	12.3000	12.3000	+0.408%	1	184	-73.740%
2025-09-19	12.4500	12.4500	11.9300	12.2500	-8.922%	21	185	-73.633%
2025-09-17	13.4500	13.4500	13.4500	13.4500	-3.929%	3	186	-75.985%
2025-09-15	14.0000	14.0000	14.0000	14.0000	-1.754%	1	186	-76.929%
2025-09-12	14.2500	14.2500	14.2500	14.2500	-5.000%	14	186	-77.333%
2025-09-04	15.1000	15.1000	14.8500	15.0000	+0.267%	20	186	-78.467%
2025-08-19	14.9600	14.9600	14.9600	14.9600	+2.466%	1	169	-78.409%
2025-08-14	14.3900	14.6000	14.3900	14.6000	+7.988%	3	168	-77.877%
2025-08-11	13.5200	13.5200	13.5200	13.5200	+0.520%	3	169	-76.109%
2025-08-07	12.9300	13.4500	12.9300	13.4500	-32.412%	4	169	-75.985%
2025-08-04	19.9000	19.9000	19.9000	19.9000	+3.109%	3	167	-83.769%
2025-07-28	19.3000	19.3000	19.3000	19.3000	-9.602%	1	167	-83.264%
2025-07-24	21.3500	21.3500	21.3500	21.3500	+9.207%	1	167	-84.871%
2025-07-21	19.6000	19.6000	19.5500	19.5500	-3.218%	12	166	-83.478%
2025-07-18	20.2100	20.2100	20.2000	20.2000	-3.626%	131	154	-84.010%
2025-07-17	21.0000	21.0100	20.9600	20.9600	-14.449%	20	159	-84.590%
2025-07-11	24.1500	24.6000	24.1500	24.5000	-0.528%	16	139	-86.816%
2025-07-10	24.6300	24.6300	24.6300	24.6300	-1.519%	1	138	-86.886%
2025-06-27	25.0100	25.0100	25.0100	25.0100	-23.282%	1	137	-87.085%
2025-04-29	32.6000	32.6000	32.6000	32.6000	-9.192%	1	137	-90.092%
2025-04-23	35.4800	35.9000	35.4800	35.9000	-15.030%	2	137	-91.003%
2025-04-21	42.2500	42.2500	42.2500	42.2500	+3.301%	7	137	-92.355%
2025-04-10	40.0800	40.9000	40.0800	40.9000	-13.127%	2	131	-92.103%
2025-04-04	47.0800	47.0800	47.0800	47.0800	+39.496%	6	131	-93.139%
2025-03-28	33.7500	33.7500	33.7500	33.7500	+10.656%	14	131	-90.430%
2025-03-27	31.1500	31.1500	30.5000	30.5000	-2.087%	20	131	-89.410%
2025-03-20	31.1000	31.1500	30.8000	31.1500	-12.030%	124	131	-89.631%
2025-03-14	35.4100	35.4100	35.4100	35.4100	+47.911%	2	29	-90.878%
2025-02-11	23.7900	23.9600	23.7900	23.9400	-18.294%	4	29	-86.508%
2025-01-17	29.3000	29.3000	29.3000	29.3000	+8.720%	50	8	-88.976%
2024-12-18	26.9500	26.9500	26.9500	26.9500	+7.499%	2	8	-88.015%
2024-12-12	25.0700	25.0700	25.0700	25.0700	+0.280%	1	8	-87.116%
2024-12-10	24.9200	25.0000	24.9200	25.0000	-1.381%	4	7	-87.080%
2024-12-09	25.3500	25.3500	25.3500	25.3500	-1.285%	2	3	-87.258%
2024-11-12	25.6800	25.6800	25.6800	25.6800	0.000%	1	1	-87.422%