Dark

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

EOD

Aug 3, 2026

15.81+11.338%(+1.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.8100	15.8100	15.8100	15.8100	+11.338%	1	1,620	0.000%
2026-07-30	14.2000	14.2000	14.2000	14.2000	+18.333%	4	1,621	+11.338%
2026-07-29	12.3500	12.3500	12.0000	12.0000	+3.004%	8	1,619	+31.750%
2026-07-28	12.0000	12.0000	11.6500	11.6500	-38.652%	48	1,619	+35.708%
2026-07-24	18.9900	18.9900	18.9900	18.9900	+28.571%	2	1,666	-16.746%
2026-07-21	14.7700	14.7700	14.7700	14.7700	+7.732%	2	1,668	+7.041%
2026-07-20	13.7100	13.7100	13.7100	13.7100	-4.126%	1	1,668	+15.317%
2026-07-14	14.4300	14.4300	14.3000	14.3000	+3.249%	6	1,669	+10.559%
2026-07-13	13.8500	13.8500	13.8500	13.8500	-8.096%	3	1,671	+14.152%
2026-07-10	13.3800	15.0700	13.3800	15.0700	-7.829%	2	1,668	+4.910%
2026-07-06	16.3000	16.3500	16.3000	16.3500	-6.034%	101	1,668	-3.303%
2026-06-29	17.4500	17.4500	17.4000	17.4000	-18.310%	9	1,568	-9.138%
2026-06-18	21.5500	21.5500	21.3000	21.3000	+4.156%	3	1,548	-25.775%
2026-06-17	20.4500	20.4500	20.4500	20.4500	-9.513%	3	1,548	-22.689%
2026-06-12	22.2500	22.6000	22.2500	22.6000	-5.833%	9	1,548	-30.044%
2026-06-11	24.2000	24.3500	24.0000	24.0000	+7.143%	8	1,548	-34.125%
2026-06-10	22.4000	22.4000	22.4000	22.4000	-1.191%	1	1,545	-29.420%
2026-06-09	22.6700	22.6700	22.6700	22.6700	+7.035%	3	1,545	-30.260%
2026-06-05	21.1800	21.1800	21.1800	21.1800	+3.773%	1	1,548	-25.354%
2026-06-04	20.1400	20.4100	20.1400	20.4100	+0.542%	5	1,549	-22.538%
2026-06-02	20.3000	20.3000	20.3000	20.3000	+12.778%	1	1,545	-22.118%
2026-06-01	18.0000	18.0000	18.0000	18.0000	-12.195%	100	1,544	-12.167%
2026-05-28	20.5000	20.5000	20.5000	20.5000	-17.439%	1	1,544	-22.878%
2026-05-26	24.8300	24.8300	24.8300	24.8300	+5.435%	3	1,545	-36.327%
2026-05-22	23.5500	23.5500	23.5500	23.5500	-17.368%	1	1,542	-32.866%
2026-05-15	28.5000	28.5000	28.5000	28.5000	+5.556%	100	1,541	-44.526%
2026-05-12	26.2000	27.0000	26.2000	27.0000	+6.174%	3	1,478	-41.444%
2026-05-11	24.2000	25.5500	24.0500	25.4300	+10.806%	201	1,478	-37.829%
2026-05-08	23.0000	23.0000	22.9500	22.9500	-6.327%	23	1,460	-31.111%
2026-05-06	23.0000	24.5000	23.0000	24.5000	+5.376%	30	1,454	-35.469%
2026-05-05	20.2000	23.2500	20.2000	23.2500	+41.337%	65	1,437	-32.000%
2026-05-04	16.4500	16.4500	16.4500	16.4500	-0.604%	10	1,379	-3.891%
2026-05-01	16.8500	16.8500	16.5500	16.5500	-13.351%	129	1,516	-4.471%
2026-04-30	19.2500	19.3000	18.8000	19.1000	+6.525%	206	1,516	-17.225%
2026-04-27	17.9300	17.9300	17.9300	17.9300	+13.841%	166	1,421	-11.824%
2026-04-22	16.1000	16.1000	15.7500	15.7500	+0.064%	93	1,259	+0.381%
2026-04-21	15.6500	15.7400	15.6500	15.7400	-1.317%	4	1,276	+0.445%
2026-04-20	15.9500	16.2500	15.9000	15.9500	-2.744%	22	1,276	-0.878%
2026-04-17	16.4500	16.5000	16.1500	16.4000	-8.990%	54	1,274	-3.598%
2026-04-15	18.8500	18.8500	18.0200	18.0200	-21.856%	1,018	1,254	-12.264%
2026-04-10	23.0600	23.0600	23.0600	23.0600	+2.626%	1	269	-31.440%
2026-04-09	22.0500	22.5000	22.0500	22.4700	+3.310%	17	268	-29.640%
2026-03-31	23.3500	23.3500	21.7500	21.7500	-3.676%	4	253	-27.310%
2026-03-24	22.5800	22.5800	22.5800	22.5800	+3.578%	3	254	-29.982%
2026-03-20	21.8500	21.8500	21.3200	21.8000	+7.389%	12	251	-27.477%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+9.434%	6	260	-22.118%
2026-03-10	18.5500	18.5500	18.5500	18.5500	+0.980%	2	260	-14.771%
2026-03-09	18.4000	18.5200	18.3700	18.3700	-13.756%	130	260	-13.936%
2026-03-03	21.3000	21.3000	21.3000	21.3000	+6.500%	3	256	-25.775%
2026-02-26	20.0000	20.0000	20.0000	20.0000	-9.991%	3	254	-20.950%
2026-02-24	22.2200	22.2200	22.2200	22.2200	-1.985%	2	254	-28.848%
2026-02-23	21.2000	22.6700	21.2000	22.6700	+17.158%	12	253	-30.260%
2026-02-20	19.5100	19.5800	19.2100	19.3500	-2.764%	11	241	-18.295%
2026-02-19	20.0300	20.0500	19.8500	19.9000	-8.295%	129	244	-20.553%
2026-02-18	21.7000	21.7000	21.7000	21.7000	-9.470%	1	212	-27.143%
2026-02-17	24.5000	24.5000	23.9700	23.9700	-0.909%	3	212	-34.043%
2026-02-11	22.7700	24.1900	22.7700	24.1900	+27.989%	9	213	-34.642%
2026-02-10	18.9000	18.9000	18.9000	18.9000	-13.895%	5	211	-16.349%
2026-02-09	23.3500	23.3500	21.9500	21.9500	-8.846%	4	211	-27.973%
2026-02-05	25.7400	25.7400	24.0800	24.0800	-1.513%	32	208	-34.344%
2026-02-04	22.9300	24.5500	22.9300	24.4500	+16.429%	26	236	-35.337%
2026-02-03	18.0500	21.0000	18.0500	21.0000	+31.910%	24	235	-24.714%
2026-02-02	15.9200	15.9200	15.9200	15.9200	+13.310%	5	214	-0.691%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+17.377%	1	213	+12.527%
2026-01-20	11.9700	11.9700	11.9700	11.9700	+12.606%	2	213	+32.080%
2026-01-14	10.7500	10.8000	10.6300	10.6300	+17.849%	12	211	+48.730%
2026-01-09	9.0200	9.0200	9.0200	9.0200	-3.011%	1	208	+75.277%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-3.527%	1	208	+70.000%
2026-01-06	9.6400	9.6400	9.6400	9.6400	-6.860%	1	208	+64.004%
2025-12-31	10.3500	10.3500	10.3500	10.3500	+6.701%	1	207	+52.754%
2025-12-19	9.8000	9.8000	9.7000	9.7000	-17.094%	6	207	+62.990%
2025-12-04	11.7000	11.7000	11.7000	11.7000	-12.425%	5	203	+35.128%
2025-11-24	13.3600	13.3600	13.3600	13.3600	-9.116%	30	203	+18.338%
2025-11-21	14.7000	14.7000	14.7000	14.7000	-3.859%	5	203	+7.551%
2025-11-14	15.2900	15.2900	15.2900	15.2900	+37.748%	1	198	+3.401%
2025-11-04	11.0500	11.1000	11.0000	11.1000	+1.835%	4	199	+42.432%
2025-11-03	10.1400	10.9000	10.1400	10.9000	+5.620%	2	197	+45.046%
2025-10-31	9.8300	10.3200	9.8300	10.3200	+7.950%	2	197	+53.198%
2025-10-29	9.7900	9.7900	9.5600	9.5600	-11.889%	2	197	+65.377%
2025-10-24	10.8500	10.8500	10.8000	10.8500	-7.502%	8	198	+45.714%
2025-10-06	11.7300	11.7300	11.7300	11.7300	-3.218%	1	201	+34.783%
2025-10-03	12.1200	12.1200	12.1200	12.1200	-22.058%	1	202	+30.446%
2025-09-26	15.5500	15.5500	15.5500	15.5500	+26.423%	19	201	+1.672%
2025-09-22	12.3000	12.3000	12.3000	12.3000	+0.408%	1	184	+28.537%
2025-09-19	12.4500	12.4500	11.9300	12.2500	-8.922%	21	185	+29.061%
2025-09-17	13.4500	13.4500	13.4500	13.4500	-3.929%	3	186	+17.546%
2025-09-15	14.0000	14.0000	14.0000	14.0000	-1.754%	1	186	+12.929%
2025-09-12	14.2500	14.2500	14.2500	14.2500	-5.000%	14	186	+10.947%
2025-09-04	15.1000	15.1000	14.8500	15.0000	+0.267%	20	186	+5.400%
2025-08-19	14.9600	14.9600	14.9600	14.9600	+2.466%	1	169	+5.682%
2025-08-14	14.3900	14.6000	14.3900	14.6000	+7.988%	3	168	+8.288%
2025-08-11	13.5200	13.5200	13.5200	13.5200	+0.520%	3	169	+16.938%
2025-08-07	12.9300	13.4500	12.9300	13.4500	-32.412%	4	169	+17.546%
2025-08-04	19.9000	19.9000	19.9000	19.9000	+3.109%	3	167	-20.553%
2025-07-28	19.3000	19.3000	19.3000	19.3000	-9.602%	1	167	-18.083%
2025-07-24	21.3500	21.3500	21.3500	21.3500	+9.207%	1	167	-25.948%
2025-07-21	19.6000	19.6000	19.5500	19.5500	-3.218%	12	166	-19.130%
2025-07-18	20.2100	20.2100	20.2000	20.2000	-3.626%	131	154	-21.733%
2025-07-17	21.0000	21.0100	20.9600	20.9600	-14.449%	20	159	-24.571%
2025-07-11	24.1500	24.6000	24.1500	24.5000	-0.528%	16	139	-35.469%
2025-07-10	24.6300	24.6300	24.6300	24.6300	-1.519%	1	138	-35.810%
2025-06-27	25.0100	25.0100	25.0100	25.0100	-23.282%	1	137	-36.785%
2025-04-29	32.6000	32.6000	32.6000	32.6000	-9.192%	1	137	-51.503%
2025-04-23	35.4800	35.9000	35.4800	35.9000	-15.030%	2	137	-55.961%
2025-04-21	42.2500	42.2500	42.2500	42.2500	+3.301%	7	137	-62.580%
2025-04-10	40.0800	40.9000	40.0800	40.9000	-13.127%	2	131	-61.345%
2025-04-04	47.0800	47.0800	47.0800	47.0800	+39.496%	6	131	-66.419%
2025-03-28	33.7500	33.7500	33.7500	33.7500	+10.656%	14	131	-53.156%
2025-03-27	31.1500	31.1500	30.5000	30.5000	-2.087%	20	131	-48.164%
2025-03-20	31.1000	31.1500	30.8000	31.1500	-12.030%	124	131	-49.246%
2025-03-14	35.4100	35.4100	35.4100	35.4100	+47.911%	2	29	-55.352%
2025-02-11	23.7900	23.9600	23.7900	23.9400	-18.294%	4	29	-33.960%
2025-01-17	29.3000	29.3000	29.3000	29.3000	+8.720%	50	8	-46.041%
2024-12-18	26.9500	26.9500	26.9500	26.9500	+7.499%	2	8	-41.336%
2024-12-12	25.0700	25.0700	25.0700	25.0700	+0.280%	1	8	-36.937%
2024-12-10	24.9200	25.0000	24.9200	25.0000	-1.381%	4	7	-36.760%
2024-12-09	25.3500	25.3500	25.3500	25.3500	-1.285%	2	3	-37.633%
2024-11-12	25.6800	25.6800	25.6800	25.6800	0.000%	1	1	-38.435%