Dark

SHOP20261218P125
SHOP Dec 18 2026 125.00 Put (SHOP261218P00125000)
option OPRA

EOD

Oct 1, 2026

5.50-0.901%(-0.05)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0500	5.7000	5.0500	5.5000	-0.901%	51	1,381	0.000%
2026-09-30	5.4000	5.8700	5.4000	5.5500	-14.219%	28	1,369	-0.901%
2026-09-29	6.6500	6.7000	6.0500	6.4700	-16.516%	22	1,351	-14.992%
2026-09-28	9.0300	9.0300	7.7500	7.7500	+4.730%	3	1,349	-29.032%
2026-09-25	7.2500	7.8000	7.2500	7.4000	-3.268%	17	1,348	-25.676%
2026-09-24	8.1000	8.1300	7.3000	7.6500	+1.325%	22	1,352	-28.105%
2026-09-23	6.4500	9.3500	6.1500	7.5500	+25.833%	236	1,350	-27.152%
2026-09-22	6.5400	6.6000	6.0000	6.0000	-33.993%	93	1,210	-8.333%
2026-09-21	11.4300	11.9000	9.0900	9.0900	-22.175%	39	1,257	-39.494%
2026-09-18	11.7200	11.9500	11.5600	11.6800	-1.849%	9	1,291	-52.911%
2026-09-17	11.9000	11.9000	11.9000	11.9000	+0.847%	1	1,287	-53.782%
2026-09-16	10.7500	11.8000	10.7100	11.8000	+3.965%	23	1,286	-53.390%
2026-09-15	10.6600	11.4000	10.6600	11.3500	-3.240%	78	1,289	-51.542%
2026-09-14	11.9000	11.9000	11.7300	11.7300	-4.866%	3	1,213	-53.112%
2026-09-11	11.3700	12.3300	11.3700	12.3300	-8.667%	4	1,211	-55.393%
2026-09-10	13.0000	13.6500	12.9600	13.5000	+0.671%	39	1,211	-59.259%
2026-09-09	11.5500	13.4100	11.5500	13.4100	+29.565%	181	1,190	-58.986%
2026-09-08	10.0100	10.6500	9.8500	10.3500	+61.719%	518	1,108	-46.860%
2026-09-04	6.4000	6.4000	6.4000	6.4000	-3.759%	1	1,313	-14.063%
2026-09-03	7.1500	7.1500	6.6500	6.6500	-16.875%	22	1,313	-17.293%
2026-09-02	8.1500	8.2000	8.0000	8.0000	-2.558%	9	1,299	-31.250%
2026-09-01	7.3000	8.2100	7.1000	8.2100	+31.360%	11	1,297	-33.009%
2026-08-31	6.6800	6.6800	6.1000	6.2500	+22.549%	3	1,302	-12.000%
2026-08-28	5.1000	5.1500	5.1000	5.1000	-15.702%	9	1,300	+7.843%
2026-08-26	6.0500	6.0500	6.0500	6.0500	+2.542%	20	1,301	-9.091%
2026-08-25	5.8500	5.9000	5.8000	5.9000	-14.119%	10	1,281	-6.780%
2026-08-24	7.5000	7.5000	6.7000	6.8700	-1.857%	7	1,280	-19.942%
2026-08-21	6.9000	7.1500	6.9000	7.0000	-8.136%	10	1,279	-21.429%
2026-08-20	7.6500	7.6500	7.6200	7.6200	+5.833%	6	1,281	-27.822%
2026-08-19	7.2000	7.2000	7.2000	7.2000	+2.128%	3	1,281	-23.611%
2026-08-18	7.0000	7.0500	6.7500	7.0500	+3.676%	8	1,284	-21.986%
2026-08-17	6.6500	6.8000	6.5000	6.8000	+13.333%	12	1,289	-19.118%
2026-08-14	5.9200	6.3000	5.9200	6.0000	+5.634%	12	1,299	-8.333%
2026-08-13	6.0700	6.0700	5.6800	5.6800	-17.442%	3	1,289	-3.169%
2026-08-12	6.7000	6.8800	6.7000	6.8800	+5.846%	2	1,292	-20.058%
2026-08-10	6.7500	6.8300	6.4500	6.5000	-14.810%	318	1,294	-15.385%
2026-08-07	7.7000	7.9500	7.6300	7.6300	-13.295%	24	1,006	-27.916%
2026-08-06	9.1900	9.2000	8.8000	8.8000	-8.333%	8	996	-37.500%
2026-08-05	8.9500	10.5500	8.9500	9.6000	-53.623%	32	992	-42.708%
2026-07-31	20.7000	20.7000	20.7000	20.7000	+7.254%	5	1,000	-73.430%
2026-07-30	18.8500	19.3000	18.8500	19.3000	+20.625%	90	995	-71.503%
2026-07-28	16.8000	16.8000	16.0000	16.0000	-33.884%	8	1,014	-65.625%
2026-07-24	24.2000	24.2000	24.2000	24.2000	+23.344%	1	1,015	-77.273%
2026-07-17	19.6200	19.6200	19.6200	19.6200	+3.318%	2	1,014	-71.967%
2026-07-16	18.4900	18.9900	18.4900	18.9900	-4.236%	22	1,013	-71.037%
2026-07-15	19.8000	19.8500	19.8000	19.8300	+2.746%	5	1,015	-72.264%
2026-07-14	19.3000	19.3000	19.3000	19.3000	+0.521%	5	1,017	-71.503%
2026-07-13	19.2000	19.2000	19.2000	19.2000	-9.647%	14	1,022	-71.354%
2026-07-06	21.2500	21.2500	21.2500	21.2500	-4.537%	1	1,021	-74.118%
2026-07-02	22.2600	22.2600	22.2600	22.2600	+4.019%	2	1,023	-75.292%
2026-07-01	21.4000	21.4000	21.4000	21.4000	-12.043%	10	1,023	-74.299%
2026-06-29	24.3300	24.3300	24.3300	24.3300	+1.799%	1	1,023	-77.394%
2026-06-26	23.9500	24.0000	23.9000	23.9000	-3.434%	17	1,022	-76.987%
2026-06-25	25.5000	25.5000	24.7500	24.7500	-10.811%	10	1,027	-77.778%
2026-06-18	27.7500	27.7500	27.7500	27.7500	+8.824%	4	1,016	-80.180%
2026-06-16	25.5000	25.5000	25.5000	25.5000	-0.778%	3	1,016	-78.431%
2026-06-15	25.7000	25.7000	25.7000	25.7000	-10.609%	2	1,009	-78.599%
2026-06-12	28.7500	28.7500	28.7500	28.7500	+3.047%	2	1,009	-80.870%
2026-06-09	27.9000	27.9000	27.9000	27.9000	-1.239%	2	1,009	-80.287%
2026-06-08	28.3000	28.3000	28.2500	28.2500	-1.910%	2	1,007	-80.531%
2026-06-05	28.8000	28.8000	28.8000	28.8000	+11.845%	2	1,005	-80.903%
2026-06-02	26.1000	26.2500	25.7500	25.7500	+11.472%	3	1,003	-78.641%
2026-06-01	23.6600	23.6600	23.1000	23.1000	-8.151%	138	1,002	-76.190%
2026-05-29	26.2500	26.2500	25.1500	25.1500	-5.273%	2	989	-78.131%
2026-05-28	27.7000	27.7000	26.5500	26.5500	-19.472%	50	989	-79.284%
2026-05-19	31.8300	32.9700	31.8300	32.9700	-2.801%	7	939	-83.318%
2026-05-15	33.9200	33.9200	33.9200	33.9200	-5.647%	1	939	-83.785%
2026-05-13	35.8000	35.9500	35.8000	35.9500	+24.826%	3	931	-84.701%
2026-05-07	29.0000	29.0000	28.8000	28.8000	-3.226%	60	928	-80.903%
2026-05-05	29.7600	29.7600	29.7600	29.7600	+38.741%	6	928	-81.519%
2026-05-04	21.2000	21.5000	21.2000	21.4500	+1.179%	34	934	-74.359%
2026-05-01	21.2000	21.2000	21.2000	21.2000	-7.826%	1	921	-74.057%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+12.305%	10	921	-76.087%
2026-04-22	20.4800	20.4800	20.4800	20.4800	+2.657%	1	911	-73.145%
2026-04-20	19.8000	19.9500	19.8000	19.9500	-18.571%	8	911	-72.431%
2026-04-08	23.7800	24.5000	23.6900	24.5000	-16.468%	4	905	-77.551%
2026-03-31	29.3300	29.3300	29.3300	29.3300	-4.150%	2	904	-81.248%
2026-03-27	29.6100	30.6000	29.6100	30.6000	+16.616%	12	902	-82.026%
2026-03-25	26.2400	26.2400	26.2400	26.2400	-1.130%	1	910	-79.040%
2026-03-20	26.5400	26.5400	26.5400	26.5400	+7.886%	1	909	-79.277%
2026-03-16	24.2900	24.6000	24.2900	24.6000	+6.263%	2	910	-77.642%
2026-03-10	23.1500	23.1500	23.1500	23.1500	+0.652%	20	910	-76.242%
2026-03-04	22.9500	23.0000	22.9500	23.0000	-8.000%	2	910	-76.087%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-5.087%	2	910	-78.000%
2026-02-25	26.3400	26.3400	26.3400	26.3400	+7.730%	1	907	-79.119%
2026-02-20	24.6000	24.6000	24.4500	24.4500	-2.976%	2	907	-77.505%
2026-02-19	25.3500	25.4000	25.1500	25.2000	-3.077%	44	907	-78.175%
2026-02-18	25.9500	26.0000	24.9500	26.0000	-15.667%	6	907	-78.846%
2026-02-17	30.8300	30.8300	30.8300	30.8300	-7.167%	1	909	-82.160%
2026-02-12	31.5000	33.2100	31.5000	33.2100	+10.700%	11	908	-83.439%
2026-02-11	28.8500	30.0000	28.8500	30.0000	+23.457%	2	897	-81.667%
2026-02-10	24.8000	24.8500	23.3700	24.3000	-22.808%	69	895	-77.366%
2026-02-05	31.4800	31.4800	31.4800	31.4800	+3.179%	1	909	-82.529%
2026-02-04	30.5100	30.5100	30.5100	30.5100	+13.000%	5	909	-81.973%
2026-02-03	22.4800	27.0000	22.4800	27.0000	+27.358%	8	914	-79.630%
2026-02-02	21.0000	21.2000	21.0000	21.2000	+2.267%	6	908	-74.057%
2026-01-30	19.9900	20.7300	19.9900	20.7300	+11.994%	6	912	-73.468%
2026-01-28	18.5100	18.5100	18.5100	18.5100	-0.751%	1	906	-70.286%
2026-01-22	18.7500	18.8600	18.6500	18.6500	+0.269%	4	905	-70.509%
2026-01-21	19.0300	19.0300	18.6000	18.6000	+20.000%	4	906	-70.430%
2026-01-20	15.5000	15.5000	15.5000	15.5000	+11.913%	1	903	-64.516%
2026-01-16	13.8500	13.8500	13.8500	13.8500	+1.391%	2	900	-60.289%
2026-01-15	13.6600	13.6600	13.6600	13.6600	-6.885%	1	900	-59.736%
2026-01-14	12.3200	15.0100	12.3200	14.6700	+22.556%	82	899	-62.509%
2026-01-12	12.8800	12.8800	11.9700	11.9700	-4.240%	23	881	-54.052%
2026-01-09	12.0800	12.5000	11.9300	12.5000	+1.626%	261	881	-56.000%
2026-01-08	12.5300	13.0500	12.2500	12.3000	-3.831%	45	804	-55.285%
2025-12-23	12.0000	12.7900	12.0000	12.7900	+2.648%	5	769	-56.998%
2025-12-22	12.4600	12.4600	12.4600	12.4600	-9.906%	1	765	-55.859%
2025-12-18	13.8300	13.8300	13.8300	13.8300	+0.582%	15	765	-60.231%
2025-12-17	13.4500	13.7500	13.4500	13.7500	-9.895%	6	775	-60.000%
2025-11-26	15.6400	15.6900	15.0500	15.2600	-17.155%	56	788	-63.958%
2025-11-20	17.3300	18.4200	17.3300	18.4200	-3.053%	13	788	-70.141%
2025-11-19	20.1200	20.2300	18.9900	19.0000	+2.703%	10	778	-71.053%
2025-11-14	18.9000	18.9000	18.5000	18.5000	-1.333%	4	778	-70.270%
2025-11-13	18.7500	18.7500	18.7500	18.7500	+17.925%	1	778	-70.667%
2025-11-10	15.9000	15.9000	15.9000	15.9000	-1.670%	33	778	-65.409%
2025-11-06	16.2500	16.2500	16.1700	16.1700	+10.753%	3	778	-65.986%
2025-11-05	14.6500	14.7000	14.5500	14.6000	+6.569%	44	778	-62.329%
2025-11-03	13.7000	13.7000	13.7000	13.7000	-12.123%	1	743	-59.854%
2025-10-21	15.7700	15.7700	15.5000	15.5900	+1.829%	53	743	-64.721%
2025-10-20	15.2500	15.3100	15.2500	15.3100	-11.503%	4	756	-64.076%
2025-10-15	17.3400	17.4400	16.9900	17.3000	+15.719%	36	762	-68.208%
2025-10-07	14.9500	14.9500	14.9500	14.9500	-0.333%	7	764	-63.211%
2025-10-06	15.0000	15.0000	15.0000	15.0000	-14.286%	14	764	-63.333%
2025-10-02	17.5000	17.5000	17.5000	17.5000	-5.405%	11	754	-68.571%
2025-09-30	18.5000	18.5000	18.5000	18.5000	+4.225%	11	754	-70.270%
2025-09-24	17.7500	17.7500	17.7500	17.7500	-1.934%	11	754	-69.014%
2025-09-08	18.1000	18.1000	18.1000	18.1000	-4.485%	30	743	-69.613%
2025-09-04	18.9500	18.9500	18.9500	18.9500	-3.807%	1	747	-70.976%
2025-09-03	19.5000	19.7300	19.5000	19.7000	+3.958%	50	747	-72.081%
2025-08-22	19.0000	19.0000	18.9500	18.9500	+2.543%	2	756	-70.976%
2025-08-18	18.4800	18.4800	18.4800	18.4800	-1.440%	1	757	-70.238%
2025-08-14	18.6700	18.7500	18.6700	18.7500	+9.329%	35	756	-70.667%
2025-08-13	17.2000	17.2000	17.1500	17.1500	+0.410%	29	756	-67.930%
2025-08-12	17.0800	17.0800	17.0800	17.0800	-2.400%	15	766	-67.799%
2025-08-11	17.3500	17.5000	17.3500	17.5000	+1.156%	2	756	-68.571%
2025-08-08	15.9000	17.3000	15.9000	17.3000	-2.260%	6	756	-68.208%
2025-08-07	17.7000	17.7000	17.7000	17.7000	+2.253%	4	756	-68.927%
2025-08-06	16.5500	17.3100	16.5500	17.3100	-30.760%	10	756	-68.226%
2025-08-04	25.0000	25.0000	25.0000	25.0000	-8.925%	1	762	-78.000%
2025-08-01	27.4500	27.4500	27.4500	27.4500	+5.052%	4	762	-79.964%
2025-07-22	26.1300	26.1300	26.1300	26.1300	+3.897%	2	758	-78.951%
2025-07-18	25.1500	25.1500	25.1500	25.1500	-10.879%	2	756	-78.131%
2025-07-15	28.2200	28.2200	28.2200	28.2200	-2.857%	1	756	-80.510%
2025-07-14	29.0500	29.0500	29.0500	29.0500	-5.682%	4	757	-81.067%
2025-07-11	30.8000	30.8000	30.8000	30.8000	+1.550%	2	753	-82.143%
2025-06-30	30.3300	30.3300	30.3300	30.3300	-2.944%	9	753	-81.866%
2025-06-27	31.2500	31.2500	31.2500	31.2500	+0.806%	25	744	-82.400%
2025-06-25	31.0000	31.0000	31.0000	31.0000	-11.429%	2	767	-82.258%
2025-06-13	35.0000	35.0000	35.0000	35.0000	+12.903%	8	767	-84.286%
2025-06-11	30.9000	31.6800	29.8500	31.0000	-5.918%	6	767	-82.258%
2025-06-10	31.9000	32.9500	31.9000	32.9500	+0.919%	2	770	-83.308%
2025-06-09	32.7000	32.7000	32.5100	32.6500	-19.877%	4	771	-83.155%
2025-05-07	40.7500	40.7500	40.7500	40.7500	-1.332%	5	773	-86.503%
2025-05-06	41.3000	41.3000	41.3000	41.3000	+5.465%	1	778	-86.683%
2025-04-29	38.9200	39.1600	38.9200	39.1600	-20.568%	4	779	-85.955%
2025-04-21	49.3000	49.3000	49.3000	49.3000	+33.496%	2	779	-88.844%
2025-03-20	36.8300	37.1600	36.8300	36.9300	-16.068%	32	778	-85.107%
2025-03-13	44.0000	44.0000	44.0000	44.0000	+20.383%	1	811	-87.500%
2025-03-06	37.6000	37.8100	36.5500	36.5500	+38.710%	95	97	-84.952%
2025-02-13	26.3500	26.3500	26.3500	26.3500	-10.435%	700	97	-79.127%
2025-02-11	29.0500	29.4200	29.0500	29.4200	-1.441%	91	97	-81.305%
2025-02-10	29.8500	29.8500	29.8500	29.8500	-13.126%	7	80	-81.575%
2024-11-18	33.4700	34.7000	33.4700	34.3600	+2.414%	153	87	-83.993%
2024-11-13	33.5500	33.5500	33.5500	33.5500	-26.651%	1	8	-83.607%
2024-11-07	45.7400	45.7400	45.7400	45.7400	-5.320%	1	7	-87.976%
2024-10-29	48.3100	48.3100	48.3100	48.3100	-0.392%	1	8	-88.615%
2024-10-25	48.5000	48.5000	48.5000	48.5000	0.000%	14	7	-88.660%