Dark

SHOP20261218P120
SHOP Dec 18 2026 120.00 Put (SHOP261218P00120000)
option OPRA

EOD

Aug 4, 2026

16.50-12.327%(-2.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.5000	16.5000	16.5000	16.5000	-12.327%	1	692	0.000%
2026-08-03	18.8200	18.8200	18.8200	18.8200	+0.912%	1	692	-12.327%
2026-07-31	19.5000	19.5000	18.6500	18.6500	+15.123%	11	693	-11.528%
2026-07-30	16.3200	16.3200	16.2000	16.2000	+8.871%	3	694	+1.852%
2026-07-28	14.8800	14.8800	14.8800	14.8800	-8.431%	2	691	+10.887%
2026-07-27	16.2000	16.2500	16.2000	16.2500	-2.108%	2	692	+1.538%
2026-07-20	16.6000	16.6000	16.6000	16.6000	+3.880%	11	690	-0.602%
2026-07-16	16.1500	16.1500	15.9800	15.9800	-8.161%	2	701	+3.254%
2026-07-13	17.3500	17.4000	17.3500	17.4000	-15.738%	2	702	-5.172%
2026-07-08	20.6500	20.6500	20.6500	20.6500	+15.622%	1	702	-20.097%
2026-07-07	17.8600	17.8600	17.8600	17.8600	-9.889%	1	703	-7.615%
2026-07-06	19.8200	19.8200	19.8200	19.8200	-8.790%	1	704	-16.751%
2026-06-30	21.7300	21.7300	21.7300	21.7300	+0.835%	1	703	-24.068%
2026-06-29	21.5500	21.5500	21.5500	21.5500	-2.045%	1	702	-23.434%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-13.249%	1	702	-25.000%
2026-06-22	25.3600	25.3600	25.3600	25.3600	+11.965%	5	703	-34.937%
2026-06-17	22.3300	22.6500	22.3300	22.6500	+0.622%	2	701	-27.152%
2026-06-16	22.5100	22.5100	22.5100	22.5100	-16.382%	2	701	-26.699%
2026-06-11	26.9200	26.9200	26.9200	26.9200	+4.706%	1	699	-38.707%
2026-06-09	25.7100	25.7100	25.7100	25.7100	+6.021%	3	698	-35.823%
2026-06-08	24.2500	24.2500	24.2500	24.2500	-4.150%	1	701	-31.959%
2026-06-05	25.1800	25.3000	25.1800	25.3000	+9.052%	3	700	-34.783%
2026-06-04	23.0500	23.2000	23.0500	23.2000	-3.010%	2	697	-28.879%
2026-06-03	23.9200	23.9200	23.9200	23.9200	+16.911%	1	695	-31.020%
2026-06-01	21.2900	21.2900	20.4600	20.4600	-4.393%	3	694	-19.355%
2026-05-29	21.4000	21.4000	21.4000	21.4000	-13.883%	1	691	-22.897%
2026-05-28	26.0200	26.0200	24.8500	24.8500	-5.585%	3	690	-33.602%
2026-05-27	26.3200	26.3200	26.3200	26.3200	-6.667%	1	689	-37.310%
2026-05-26	28.2000	28.2000	28.2000	28.2000	-4.114%	1	688	-41.489%
2026-05-18	29.4100	29.4100	29.4100	29.4100	-9.730%	2	689	-43.897%
2026-05-13	32.5800	32.5800	32.5800	32.5800	+11.843%	1	687	-49.355%
2026-05-12	29.1300	29.1300	29.1300	29.1300	+2.211%	10	687	-43.357%
2026-05-11	27.8500	28.5000	27.8500	28.5000	+9.405%	2	687	-42.105%
2026-05-07	26.4400	26.4400	26.0500	26.0500	0.000%	101	675	-36.660%
2026-05-06	26.0500	26.0500	26.0500	26.0500	+21.445%	4	574	-36.660%
2026-05-05	21.4500	21.4500	21.4500	21.4500	-0.924%	1	575	-23.077%
2026-04-30	21.9500	22.0000	21.6500	21.6500	+5.353%	39	575	-23.788%
2026-04-24	20.6000	20.6000	20.5500	20.5500	+13.036%	10	577	-19.708%
2026-04-20	18.1800	18.1800	18.1800	18.1800	-1.730%	12	567	-9.241%
2026-04-17	18.7500	18.7500	18.5000	18.5000	-9.756%	15	579	-10.811%
2026-04-15	21.2000	21.2000	20.5000	20.5000	-13.866%	3	564	-19.512%
2026-04-14	23.8000	23.8000	23.8000	23.8000	-8.108%	1	564	-30.672%
2026-04-10	25.9000	25.9000	25.9000	25.9000	-6.159%	1	563	-36.293%
2026-03-27	27.6000	27.6000	27.6000	27.6000	+20.524%	4	562	-40.217%
2026-03-23	23.3600	23.3600	22.9000	22.9000	+14.386%	14	558	-27.948%
2026-03-17	20.0200	20.0200	20.0200	20.0200	-4.667%	1	556	-17.582%
2026-03-04	21.0000	21.0000	21.0000	21.0000	+2.589%	10	555	-21.429%
2026-02-20	20.4700	20.4700	20.4700	20.4700	-25.073%	12	565	-19.394%
2026-02-17	27.3200	27.3200	27.3200	27.3200	-1.372%	1	553	-39.605%
2026-02-13	28.0500	28.0500	27.7000	27.7000	+2.479%	4	554	-40.433%
2026-02-11	27.0800	27.0800	27.0300	27.0300	+20.562%	7	554	-38.957%
2026-02-10	22.4200	22.4200	22.4200	22.4200	-21.882%	3	551	-26.405%
2026-02-05	28.7000	28.7000	28.7000	28.7000	+6.612%	2	549	-42.509%
2026-02-04	27.3500	27.3500	26.8300	26.9200	+13.539%	12	547	-38.707%
2026-02-03	20.1500	23.7100	20.1500	23.7100	+25.782%	7	545	-30.409%
2026-02-02	18.1200	18.8500	18.1200	18.8500	+13.145%	58	539	-12.467%
2026-01-26	16.6600	16.6600	16.6600	16.6600	+0.970%	1	595	-0.960%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+1.227%	10	594	0.000%
2026-01-21	16.8500	16.9000	16.3000	16.3000	+49.954%	467	586	+1.227%
2026-01-09	10.8700	10.8700	10.8700	10.8700	-1.629%	2	211	+51.794%
2026-01-08	11.0400	11.0500	11.0400	11.0500	+2.791%	2	211	+49.321%
2026-01-07	10.7500	10.7500	10.7500	10.7500	-18.745%	8	211	+53.488%
2026-01-02	12.4500	13.2300	12.4500	13.2300	+9.884%	2	211	+24.717%
2025-12-31	12.0400	12.0400	12.0400	12.0400	+6.549%	1	210	+37.043%
2025-12-30	11.2700	11.3000	11.2700	11.3000	+1.619%	2	210	+46.018%
2025-12-24	11.1200	11.1200	11.1200	11.1200	+0.361%	1	209	+48.381%
2025-12-23	11.0800	11.0800	11.0800	11.0800	+1.372%	1	209	+48.917%
2025-12-19	10.9500	10.9500	10.9300	10.9300	-17.071%	57	209	+50.961%
2025-12-16	13.1800	13.1800	13.1800	13.1800	+9.833%	9	184	+25.190%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-9.022%	1	184	+37.500%
2025-12-08	12.9000	13.4200	12.9000	13.1900	-2.079%	66	184	+25.095%
2025-12-02	13.4700	13.4700	13.4700	13.4700	-9.293%	5	149	+22.494%
2025-11-24	14.8500	14.8500	14.8500	14.8500	+2.343%	1	149	+11.111%
2025-11-20	14.5100	14.5100	14.5100	14.5100	-13.989%	1	149	+13.715%
2025-11-19	17.6600	17.9600	16.8700	16.8700	+0.716%	11	148	-2.193%
2025-11-13	16.9500	16.9500	16.5300	16.7500	+20.939%	8	143	-1.493%
2025-11-11	13.9000	13.9000	13.8500	13.8500	-1.703%	18	136	+19.134%
2025-11-06	14.0900	14.0900	14.0900	14.0900	+8.385%	38	125	+17.104%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+16.279%	1	87	+26.923%
2025-10-29	11.1800	11.1800	11.1800	11.1800	-9.474%	2	87	+47.585%
2025-10-24	12.3000	12.3500	12.3000	12.3500	-7.973%	20	89	+33.603%
2025-10-21	13.8200	14.0000	13.3400	13.4200	-12.573%	52	89	+22.951%
2025-10-15	15.3500	15.3500	15.3500	15.3500	+16.730%	2	116	+7.492%
2025-10-06	12.8200	13.2500	12.8200	13.1500	-6.004%	17	114	+25.475%
2025-10-03	14.2000	14.2000	13.9900	13.9900	-3.517%	4	114	+17.941%
2025-09-23	14.5000	14.5000	14.5000	14.5000	+2.691%	5	111	+13.793%
2025-09-22	14.1200	14.1200	14.1200	14.1200	-6.799%	10	111	+16.856%
2025-08-12	15.0500	15.1500	15.0500	15.1500	-2.510%	2	111	+8.911%
2025-08-11	15.3500	15.5400	15.3500	15.5400	-0.129%	2	110	+6.178%
2025-08-06	14.7200	15.5600	14.7000	15.5600	-31.150%	13	110	+6.041%
2025-07-18	22.5200	22.6000	22.5200	22.6000	-1.525%	4	99	-26.991%
2025-07-17	23.1800	23.2500	22.9500	22.9500	-11.697%	3	95	-28.105%
2025-07-14	25.9400	25.9900	25.9400	25.9900	-4.449%	2	97	-36.514%
2025-07-11	26.8500	27.4000	26.8500	27.2000	+2.448%	19	96	-39.338%
2025-07-10	27.0000	27.0000	26.5500	26.5500	-7.168%	22	77	-37.853%
2025-06-26	28.6000	28.6000	28.6000	28.6000	-20.179%	1	55	-42.308%
2025-04-29	35.6200	35.8300	35.6200	35.8300	-28.979%	2	56	-53.949%
2025-04-08	44.6800	50.4500	44.6800	50.4500	+107.613%	2	55	-67.294%
2025-02-18	24.3000	24.3000	24.3000	24.3000	+1.887%	1	55	-32.099%
2025-02-13	23.8500	23.8500	23.8500	23.8500	-15.275%	1	55	-30.818%
2024-12-13	28.1500	28.1500	28.1500	28.1500	-11.255%	10	55	-41.385%
2024-11-19	31.9700	32.1400	31.7200	31.7200	+1.797%	86	50	-47.982%
2024-11-18	30.7000	31.3400	30.7000	31.1600	0.000%	9	7	-47.047%