Dark

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

EOD

Oct 1, 2026

4.18-7.111%(-0.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	4.2000	3.9000	4.1800	-7.111%	7	1,368	0.000%
2026-09-30	4.2800	4.5000	4.0000	4.5000	-11.765%	78	1,370	-7.111%
2026-09-29	4.6000	5.1000	4.6000	5.1000	-8.108%	14	1,377	-18.039%
2026-09-28	6.8500	6.8500	5.5500	5.5500	-7.191%	140	1,376	-24.685%
2026-09-25	5.6000	6.1500	5.6000	5.9800	-3.079%	47	1,279	-30.100%
2026-09-24	6.2500	6.4500	5.8000	6.1700	+3.177%	12	1,270	-32.253%
2026-09-23	7.3000	7.5000	5.9000	5.9800	+30.000%	34	1,274	-30.100%
2026-09-22	5.3000	5.4000	4.6000	4.6000	-36.552%	105	1,255	-9.130%
2026-09-21	9.5500	9.6000	7.2500	7.2500	-21.875%	103	1,241	-42.345%
2026-09-18	8.7500	9.7500	8.7500	9.2800	-3.333%	31	1,227	-54.957%
2026-09-17	9.9000	10.0000	9.6000	9.6000	+4.348%	62	1,208	-56.458%
2026-09-16	9.3000	9.3000	8.9500	9.2000	-3.158%	10	1,152	-54.565%
2026-09-15	9.4000	9.5000	9.4000	9.5000	+17.720%	3	1,144	-56.000%
2026-09-14	9.5000	9.5000	8.0700	8.0700	-18.071%	11	1,142	-48.203%
2026-09-11	9.5000	10.0000	9.0500	9.8500	-10.046%	111	1,132	-57.563%
2026-09-10	10.7500	11.1500	10.6000	10.9500	+3.791%	153	1,031	-61.826%
2026-09-09	8.1500	10.5500	8.1500	10.5500	+27.570%	20	958	-60.379%
2026-09-08	8.0000	8.6000	7.6000	8.2700	+52.022%	364	943	-49.456%
2026-09-04	4.7500	5.4700	4.7500	5.4400	+4.615%	9	684	-23.162%
2026-09-03	5.6000	5.6000	5.2000	5.2000	-15.447%	3	684	-19.615%
2026-09-02	6.4500	6.5000	6.1500	6.1500	0.000%	13	685	-32.033%
2026-09-01	6.0000	6.1500	5.5100	6.1500	+21.782%	21	674	-32.033%
2026-08-31	4.3600	5.0500	4.3600	5.0500	+18.824%	5	658	-17.228%
2026-08-27	4.2500	4.2500	4.2500	4.2500	-11.458%	1	655	-1.647%
2026-08-26	4.7400	4.8000	4.7400	4.8000	+2.128%	7	655	-12.917%
2026-08-25	4.7000	4.7000	4.7000	4.7000	-11.321%	1	649	-11.064%
2026-08-24	5.1600	5.3300	5.1600	5.3000	-0.376%	3	649	-21.132%
2026-08-21	5.3300	5.3800	5.3200	5.3200	-5.841%	5	648	-21.429%
2026-08-19	5.6000	5.6500	5.6000	5.6500	-0.877%	4	651	-26.018%
2026-08-18	5.4000	5.7000	5.4000	5.7000	+3.636%	9	651	-26.667%
2026-08-17	5.2500	5.5000	5.2000	5.5000	+19.565%	13	648	-24.000%
2026-08-13	5.0000	5.0000	4.5000	4.6000	-17.857%	162	656	-9.130%
2026-08-12	5.6000	5.6100	5.4900	5.6000	+4.869%	23	695	-25.357%
2026-08-11	5.2500	5.3400	5.2500	5.3400	-0.743%	2	713	-21.723%
2026-08-10	6.0000	6.0000	5.3800	5.3800	-10.333%	26	713	-22.305%
2026-08-07	6.5000	6.5000	6.0000	6.0000	-17.808%	3	704	-30.333%
2026-08-06	7.2000	7.6200	7.2000	7.3000	-5.928%	12	704	-42.740%
2026-08-05	8.5500	8.5500	7.6500	7.7600	-52.970%	32	712	-46.134%
2026-08-04	16.5000	16.5000	16.5000	16.5000	-12.327%	1	692	-74.667%
2026-08-03	18.8200	18.8200	18.8200	18.8200	+0.912%	1	692	-77.790%
2026-07-31	19.5000	19.5000	18.6500	18.6500	+15.123%	11	693	-77.587%
2026-07-30	16.3200	16.3200	16.2000	16.2000	+8.871%	3	694	-74.198%
2026-07-28	14.8800	14.8800	14.8800	14.8800	-8.431%	2	691	-71.909%
2026-07-27	16.2000	16.2500	16.2000	16.2500	-2.108%	2	692	-74.277%
2026-07-20	16.6000	16.6000	16.6000	16.6000	+3.880%	11	690	-74.819%
2026-07-16	16.1500	16.1500	15.9800	15.9800	-8.161%	2	701	-73.842%
2026-07-13	17.3500	17.4000	17.3500	17.4000	-15.738%	2	702	-75.977%
2026-07-08	20.6500	20.6500	20.6500	20.6500	+15.622%	1	702	-79.758%
2026-07-07	17.8600	17.8600	17.8600	17.8600	-9.889%	1	703	-76.596%
2026-07-06	19.8200	19.8200	19.8200	19.8200	-8.790%	1	704	-78.910%
2026-06-30	21.7300	21.7300	21.7300	21.7300	+0.835%	1	703	-80.764%
2026-06-29	21.5500	21.5500	21.5500	21.5500	-2.045%	1	702	-80.603%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-13.249%	1	702	-81.000%
2026-06-22	25.3600	25.3600	25.3600	25.3600	+11.965%	5	703	-83.517%
2026-06-17	22.3300	22.6500	22.3300	22.6500	+0.622%	2	701	-81.545%
2026-06-16	22.5100	22.5100	22.5100	22.5100	-16.382%	2	701	-81.430%
2026-06-11	26.9200	26.9200	26.9200	26.9200	+4.706%	1	699	-84.473%
2026-06-09	25.7100	25.7100	25.7100	25.7100	+6.021%	3	698	-83.742%
2026-06-08	24.2500	24.2500	24.2500	24.2500	-4.150%	1	701	-82.763%
2026-06-05	25.1800	25.3000	25.1800	25.3000	+9.052%	3	700	-83.478%
2026-06-04	23.0500	23.2000	23.0500	23.2000	-3.010%	2	697	-81.983%
2026-06-03	23.9200	23.9200	23.9200	23.9200	+16.911%	1	695	-82.525%
2026-06-01	21.2900	21.2900	20.4600	20.4600	-4.393%	3	694	-79.570%
2026-05-29	21.4000	21.4000	21.4000	21.4000	-13.883%	1	691	-80.467%
2026-05-28	26.0200	26.0200	24.8500	24.8500	-5.585%	3	690	-83.179%
2026-05-27	26.3200	26.3200	26.3200	26.3200	-6.667%	1	689	-84.119%
2026-05-26	28.2000	28.2000	28.2000	28.2000	-4.114%	1	688	-85.177%
2026-05-18	29.4100	29.4100	29.4100	29.4100	-9.730%	2	689	-85.787%
2026-05-13	32.5800	32.5800	32.5800	32.5800	+11.843%	1	687	-87.170%
2026-05-12	29.1300	29.1300	29.1300	29.1300	+2.211%	10	687	-85.651%
2026-05-11	27.8500	28.5000	27.8500	28.5000	+9.405%	2	687	-85.333%
2026-05-07	26.4400	26.4400	26.0500	26.0500	0.000%	101	675	-83.954%
2026-05-06	26.0500	26.0500	26.0500	26.0500	+21.445%	4	574	-83.954%
2026-05-05	21.4500	21.4500	21.4500	21.4500	-0.924%	1	575	-80.513%
2026-04-30	21.9500	22.0000	21.6500	21.6500	+5.353%	39	575	-80.693%
2026-04-24	20.6000	20.6000	20.5500	20.5500	+13.036%	10	577	-79.659%
2026-04-20	18.1800	18.1800	18.1800	18.1800	-1.730%	12	567	-77.008%
2026-04-17	18.7500	18.7500	18.5000	18.5000	-9.756%	15	579	-77.405%
2026-04-15	21.2000	21.2000	20.5000	20.5000	-13.866%	3	564	-79.610%
2026-04-14	23.8000	23.8000	23.8000	23.8000	-8.108%	1	564	-82.437%
2026-04-10	25.9000	25.9000	25.9000	25.9000	-6.159%	1	563	-83.861%
2026-03-27	27.6000	27.6000	27.6000	27.6000	+20.524%	4	562	-84.855%
2026-03-23	23.3600	23.3600	22.9000	22.9000	+14.386%	14	558	-81.747%
2026-03-17	20.0200	20.0200	20.0200	20.0200	-4.667%	1	556	-79.121%
2026-03-04	21.0000	21.0000	21.0000	21.0000	+2.589%	10	555	-80.095%
2026-02-20	20.4700	20.4700	20.4700	20.4700	-25.073%	12	565	-79.580%
2026-02-17	27.3200	27.3200	27.3200	27.3200	-1.372%	1	553	-84.700%
2026-02-13	28.0500	28.0500	27.7000	27.7000	+2.479%	4	554	-84.910%
2026-02-11	27.0800	27.0800	27.0300	27.0300	+20.562%	7	554	-84.536%
2026-02-10	22.4200	22.4200	22.4200	22.4200	-21.882%	3	551	-81.356%
2026-02-05	28.7000	28.7000	28.7000	28.7000	+6.612%	2	549	-85.436%
2026-02-04	27.3500	27.3500	26.8300	26.9200	+13.539%	12	547	-84.473%
2026-02-03	20.1500	23.7100	20.1500	23.7100	+25.782%	7	545	-82.370%
2026-02-02	18.1200	18.8500	18.1200	18.8500	+13.145%	58	539	-77.825%
2026-01-26	16.6600	16.6600	16.6600	16.6600	+0.970%	1	595	-74.910%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+1.227%	10	594	-74.667%
2026-01-21	16.8500	16.9000	16.3000	16.3000	+49.954%	467	586	-74.356%
2026-01-09	10.8700	10.8700	10.8700	10.8700	-1.629%	2	211	-61.546%
2026-01-08	11.0400	11.0500	11.0400	11.0500	+2.791%	2	211	-62.172%
2026-01-07	10.7500	10.7500	10.7500	10.7500	-18.745%	8	211	-61.116%
2026-01-02	12.4500	13.2300	12.4500	13.2300	+9.884%	2	211	-68.405%
2025-12-31	12.0400	12.0400	12.0400	12.0400	+6.549%	1	210	-65.282%
2025-12-30	11.2700	11.3000	11.2700	11.3000	+1.619%	2	210	-63.009%
2025-12-24	11.1200	11.1200	11.1200	11.1200	+0.361%	1	209	-62.410%
2025-12-23	11.0800	11.0800	11.0800	11.0800	+1.372%	1	209	-62.274%
2025-12-19	10.9500	10.9500	10.9300	10.9300	-17.071%	57	209	-61.757%
2025-12-16	13.1800	13.1800	13.1800	13.1800	+9.833%	9	184	-68.285%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-9.022%	1	184	-65.167%
2025-12-08	12.9000	13.4200	12.9000	13.1900	-2.079%	66	184	-68.309%
2025-12-02	13.4700	13.4700	13.4700	13.4700	-9.293%	5	149	-68.968%
2025-11-24	14.8500	14.8500	14.8500	14.8500	+2.343%	1	149	-71.852%
2025-11-20	14.5100	14.5100	14.5100	14.5100	-13.989%	1	149	-71.192%
2025-11-19	17.6600	17.9600	16.8700	16.8700	+0.716%	11	148	-75.222%
2025-11-13	16.9500	16.9500	16.5300	16.7500	+20.939%	8	143	-75.045%
2025-11-11	13.9000	13.9000	13.8500	13.8500	-1.703%	18	136	-69.819%
2025-11-06	14.0900	14.0900	14.0900	14.0900	+8.385%	38	125	-70.334%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+16.279%	1	87	-67.846%
2025-10-29	11.1800	11.1800	11.1800	11.1800	-9.474%	2	87	-62.612%
2025-10-24	12.3000	12.3500	12.3000	12.3500	-7.973%	20	89	-66.154%
2025-10-21	13.8200	14.0000	13.3400	13.4200	-12.573%	52	89	-68.852%
2025-10-15	15.3500	15.3500	15.3500	15.3500	+16.730%	2	116	-72.769%
2025-10-06	12.8200	13.2500	12.8200	13.1500	-6.004%	17	114	-68.213%
2025-10-03	14.2000	14.2000	13.9900	13.9900	-3.517%	4	114	-70.122%
2025-09-23	14.5000	14.5000	14.5000	14.5000	+2.691%	5	111	-71.172%
2025-09-22	14.1200	14.1200	14.1200	14.1200	-6.799%	10	111	-70.397%
2025-08-12	15.0500	15.1500	15.0500	15.1500	-2.510%	2	111	-72.409%
2025-08-11	15.3500	15.5400	15.3500	15.5400	-0.129%	2	110	-73.102%
2025-08-06	14.7200	15.5600	14.7000	15.5600	-31.150%	13	110	-73.136%
2025-07-18	22.5200	22.6000	22.5200	22.6000	-1.525%	4	99	-81.504%
2025-07-17	23.1800	23.2500	22.9500	22.9500	-11.697%	3	95	-81.786%
2025-07-14	25.9400	25.9900	25.9400	25.9900	-4.449%	2	97	-83.917%
2025-07-11	26.8500	27.4000	26.8500	27.2000	+2.448%	19	96	-84.632%
2025-07-10	27.0000	27.0000	26.5500	26.5500	-7.168%	22	77	-84.256%
2025-06-26	28.6000	28.6000	28.6000	28.6000	-20.179%	1	55	-85.385%
2025-04-29	35.6200	35.8300	35.6200	35.8300	-28.979%	2	56	-88.334%
2025-04-08	44.6800	50.4500	44.6800	50.4500	+107.613%	2	55	-91.715%
2025-02-18	24.3000	24.3000	24.3000	24.3000	+1.887%	1	55	-82.798%
2025-02-13	23.8500	23.8500	23.8500	23.8500	-15.275%	1	55	-82.474%
2024-12-13	28.1500	28.1500	28.1500	28.1500	-11.255%	10	55	-85.151%
2024-11-19	31.9700	32.1400	31.7200	31.7200	+1.797%	86	50	-86.822%
2024-11-18	30.7000	31.3400	30.7000	31.1600	0.000%	9	7	-86.585%