Dark

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

EOD

Jul 31, 2026

20.70+7.254%(+1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	20.7000	20.7000	20.7000	20.7000	+7.254%	5	1,000	0.000%
2026-07-30	18.8500	19.3000	18.8500	19.3000	+20.625%	90	995	+7.254%
2026-07-28	16.8000	16.8000	16.0000	16.0000	-33.884%	8	1,014	+29.375%
2026-07-24	24.2000	24.2000	24.2000	24.2000	+23.344%	1	1,015	-14.463%
2026-07-17	19.6200	19.6200	19.6200	19.6200	+3.318%	2	1,014	+5.505%
2026-07-16	18.4900	18.9900	18.4900	18.9900	-4.236%	22	1,013	+9.005%
2026-07-15	19.8000	19.8500	19.8000	19.8300	+2.746%	5	1,015	+4.387%
2026-07-14	19.3000	19.3000	19.3000	19.3000	+0.521%	5	1,017	+7.254%
2026-07-13	19.2000	19.2000	19.2000	19.2000	-9.647%	14	1,022	+7.813%
2026-07-06	21.2500	21.2500	21.2500	21.2500	-4.537%	1	1,021	-2.588%
2026-07-02	22.2600	22.2600	22.2600	22.2600	+4.019%	2	1,023	-7.008%
2026-07-01	21.4000	21.4000	21.4000	21.4000	-12.043%	10	1,023	-3.271%
2026-06-29	24.3300	24.3300	24.3300	24.3300	+1.799%	1	1,023	-14.920%
2026-06-26	23.9500	24.0000	23.9000	23.9000	-3.434%	17	1,022	-13.389%
2026-06-25	25.5000	25.5000	24.7500	24.7500	-10.811%	10	1,027	-16.364%
2026-06-18	27.7500	27.7500	27.7500	27.7500	+8.824%	4	1,016	-25.405%
2026-06-16	25.5000	25.5000	25.5000	25.5000	-0.778%	3	1,016	-18.824%
2026-06-15	25.7000	25.7000	25.7000	25.7000	-10.609%	2	1,009	-19.455%
2026-06-12	28.7500	28.7500	28.7500	28.7500	+3.047%	2	1,009	-28.000%
2026-06-09	27.9000	27.9000	27.9000	27.9000	-1.239%	2	1,009	-25.806%
2026-06-08	28.3000	28.3000	28.2500	28.2500	-1.910%	2	1,007	-26.726%
2026-06-05	28.8000	28.8000	28.8000	28.8000	+11.845%	2	1,005	-28.125%
2026-06-02	26.1000	26.2500	25.7500	25.7500	+11.472%	3	1,003	-19.612%
2026-06-01	23.6600	23.6600	23.1000	23.1000	-8.151%	138	1,002	-10.390%
2026-05-29	26.2500	26.2500	25.1500	25.1500	-5.273%	2	989	-17.694%
2026-05-28	27.7000	27.7000	26.5500	26.5500	-19.472%	50	989	-22.034%
2026-05-19	31.8300	32.9700	31.8300	32.9700	-2.801%	7	939	-37.216%
2026-05-15	33.9200	33.9200	33.9200	33.9200	-5.647%	1	939	-38.974%
2026-05-13	35.8000	35.9500	35.8000	35.9500	+24.826%	3	931	-42.420%
2026-05-07	29.0000	29.0000	28.8000	28.8000	-3.226%	60	928	-28.125%
2026-05-05	29.7600	29.7600	29.7600	29.7600	+38.741%	6	928	-30.444%
2026-05-04	21.2000	21.5000	21.2000	21.4500	+1.179%	34	934	-3.497%
2026-05-01	21.2000	21.2000	21.2000	21.2000	-7.826%	1	921	-2.358%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+12.305%	10	921	-10.000%
2026-04-22	20.4800	20.4800	20.4800	20.4800	+2.657%	1	911	+1.074%
2026-04-20	19.8000	19.9500	19.8000	19.9500	-18.571%	8	911	+3.759%
2026-04-08	23.7800	24.5000	23.6900	24.5000	-16.468%	4	905	-15.510%
2026-03-31	29.3300	29.3300	29.3300	29.3300	-4.150%	2	904	-29.424%
2026-03-27	29.6100	30.6000	29.6100	30.6000	+16.616%	12	902	-32.353%
2026-03-25	26.2400	26.2400	26.2400	26.2400	-1.130%	1	910	-21.113%
2026-03-20	26.5400	26.5400	26.5400	26.5400	+7.886%	1	909	-22.005%
2026-03-16	24.2900	24.6000	24.2900	24.6000	+6.263%	2	910	-15.854%
2026-03-10	23.1500	23.1500	23.1500	23.1500	+0.652%	20	910	-10.583%
2026-03-04	22.9500	23.0000	22.9500	23.0000	-8.000%	2	910	-10.000%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-5.087%	2	910	-17.200%
2026-02-25	26.3400	26.3400	26.3400	26.3400	+7.730%	1	907	-21.412%
2026-02-20	24.6000	24.6000	24.4500	24.4500	-2.976%	2	907	-15.337%
2026-02-19	25.3500	25.4000	25.1500	25.2000	-3.077%	44	907	-17.857%
2026-02-18	25.9500	26.0000	24.9500	26.0000	-15.667%	6	907	-20.385%
2026-02-17	30.8300	30.8300	30.8300	30.8300	-7.167%	1	909	-32.858%
2026-02-12	31.5000	33.2100	31.5000	33.2100	+10.700%	11	908	-37.669%
2026-02-11	28.8500	30.0000	28.8500	30.0000	+23.457%	2	897	-31.000%
2026-02-10	24.8000	24.8500	23.3700	24.3000	-22.808%	69	895	-14.815%
2026-02-05	31.4800	31.4800	31.4800	31.4800	+3.179%	1	909	-34.244%
2026-02-04	30.5100	30.5100	30.5100	30.5100	+13.000%	5	909	-32.153%
2026-02-03	22.4800	27.0000	22.4800	27.0000	+27.358%	8	914	-23.333%
2026-02-02	21.0000	21.2000	21.0000	21.2000	+2.267%	6	908	-2.358%
2026-01-30	19.9900	20.7300	19.9900	20.7300	+11.994%	6	912	-0.145%
2026-01-28	18.5100	18.5100	18.5100	18.5100	-0.751%	1	906	+11.831%
2026-01-22	18.7500	18.8600	18.6500	18.6500	+0.269%	4	905	+10.992%
2026-01-21	19.0300	19.0300	18.6000	18.6000	+20.000%	4	906	+11.290%
2026-01-20	15.5000	15.5000	15.5000	15.5000	+11.913%	1	903	+33.548%
2026-01-16	13.8500	13.8500	13.8500	13.8500	+1.391%	2	900	+49.458%
2026-01-15	13.6600	13.6600	13.6600	13.6600	-6.885%	1	900	+51.537%
2026-01-14	12.3200	15.0100	12.3200	14.6700	+22.556%	82	899	+41.104%
2026-01-12	12.8800	12.8800	11.9700	11.9700	-4.240%	23	881	+72.932%
2026-01-09	12.0800	12.5000	11.9300	12.5000	+1.626%	261	881	+65.600%
2026-01-08	12.5300	13.0500	12.2500	12.3000	-3.831%	45	804	+68.293%
2025-12-23	12.0000	12.7900	12.0000	12.7900	+2.648%	5	769	+61.845%
2025-12-22	12.4600	12.4600	12.4600	12.4600	-9.906%	1	765	+66.132%
2025-12-18	13.8300	13.8300	13.8300	13.8300	+0.582%	15	765	+49.675%
2025-12-17	13.4500	13.7500	13.4500	13.7500	-9.895%	6	775	+50.545%
2025-11-26	15.6400	15.6900	15.0500	15.2600	-17.155%	56	788	+35.649%
2025-11-20	17.3300	18.4200	17.3300	18.4200	-3.053%	13	788	+12.378%
2025-11-19	20.1200	20.2300	18.9900	19.0000	+2.703%	10	778	+8.947%
2025-11-14	18.9000	18.9000	18.5000	18.5000	-1.333%	4	778	+11.892%
2025-11-13	18.7500	18.7500	18.7500	18.7500	+17.925%	1	778	+10.400%
2025-11-10	15.9000	15.9000	15.9000	15.9000	-1.670%	33	778	+30.189%
2025-11-06	16.2500	16.2500	16.1700	16.1700	+10.753%	3	778	+28.015%
2025-11-05	14.6500	14.7000	14.5500	14.6000	+6.569%	44	778	+41.781%
2025-11-03	13.7000	13.7000	13.7000	13.7000	-12.123%	1	743	+51.095%
2025-10-21	15.7700	15.7700	15.5000	15.5900	+1.829%	53	743	+32.777%
2025-10-20	15.2500	15.3100	15.2500	15.3100	-11.503%	4	756	+35.206%
2025-10-15	17.3400	17.4400	16.9900	17.3000	+15.719%	36	762	+19.653%
2025-10-07	14.9500	14.9500	14.9500	14.9500	-0.333%	7	764	+38.462%
2025-10-06	15.0000	15.0000	15.0000	15.0000	-14.286%	14	764	+38.000%
2025-10-02	17.5000	17.5000	17.5000	17.5000	-5.405%	11	754	+18.286%
2025-09-30	18.5000	18.5000	18.5000	18.5000	+4.225%	11	754	+11.892%
2025-09-24	17.7500	17.7500	17.7500	17.7500	-1.934%	11	754	+16.620%
2025-09-08	18.1000	18.1000	18.1000	18.1000	-4.485%	30	743	+14.365%
2025-09-04	18.9500	18.9500	18.9500	18.9500	-3.807%	1	747	+9.235%
2025-09-03	19.5000	19.7300	19.5000	19.7000	+3.958%	50	747	+5.076%
2025-08-22	19.0000	19.0000	18.9500	18.9500	+2.543%	2	756	+9.235%
2025-08-18	18.4800	18.4800	18.4800	18.4800	-1.440%	1	757	+12.013%
2025-08-14	18.6700	18.7500	18.6700	18.7500	+9.329%	35	756	+10.400%
2025-08-13	17.2000	17.2000	17.1500	17.1500	+0.410%	29	756	+20.700%
2025-08-12	17.0800	17.0800	17.0800	17.0800	-2.400%	15	766	+21.194%
2025-08-11	17.3500	17.5000	17.3500	17.5000	+1.156%	2	756	+18.286%
2025-08-08	15.9000	17.3000	15.9000	17.3000	-2.260%	6	756	+19.653%
2025-08-07	17.7000	17.7000	17.7000	17.7000	+2.253%	4	756	+16.949%
2025-08-06	16.5500	17.3100	16.5500	17.3100	-30.760%	10	756	+19.584%
2025-08-04	25.0000	25.0000	25.0000	25.0000	-8.925%	1	762	-17.200%
2025-08-01	27.4500	27.4500	27.4500	27.4500	+5.052%	4	762	-24.590%
2025-07-22	26.1300	26.1300	26.1300	26.1300	+3.897%	2	758	-20.781%
2025-07-18	25.1500	25.1500	25.1500	25.1500	-10.879%	2	756	-17.694%
2025-07-15	28.2200	28.2200	28.2200	28.2200	-2.857%	1	756	-26.648%
2025-07-14	29.0500	29.0500	29.0500	29.0500	-5.682%	4	757	-28.744%
2025-07-11	30.8000	30.8000	30.8000	30.8000	+1.550%	2	753	-32.792%
2025-06-30	30.3300	30.3300	30.3300	30.3300	-2.944%	9	753	-31.751%
2025-06-27	31.2500	31.2500	31.2500	31.2500	+0.806%	25	744	-33.760%
2025-06-25	31.0000	31.0000	31.0000	31.0000	-11.429%	2	767	-33.226%
2025-06-13	35.0000	35.0000	35.0000	35.0000	+12.903%	8	767	-40.857%
2025-06-11	30.9000	31.6800	29.8500	31.0000	-5.918%	6	767	-33.226%
2025-06-10	31.9000	32.9500	31.9000	32.9500	+0.919%	2	770	-37.178%
2025-06-09	32.7000	32.7000	32.5100	32.6500	-19.877%	4	771	-36.600%
2025-05-07	40.7500	40.7500	40.7500	40.7500	-1.332%	5	773	-49.202%
2025-05-06	41.3000	41.3000	41.3000	41.3000	+5.465%	1	778	-49.879%
2025-04-29	38.9200	39.1600	38.9200	39.1600	-20.568%	4	779	-47.140%
2025-04-21	49.3000	49.3000	49.3000	49.3000	+33.496%	2	779	-58.012%
2025-03-20	36.8300	37.1600	36.8300	36.9300	-16.068%	32	778	-43.948%
2025-03-13	44.0000	44.0000	44.0000	44.0000	+20.383%	1	811	-52.955%
2025-03-06	37.6000	37.8100	36.5500	36.5500	+38.710%	95	97	-43.365%
2025-02-13	26.3500	26.3500	26.3500	26.3500	-10.435%	700	97	-21.442%
2025-02-11	29.0500	29.4200	29.0500	29.4200	-1.441%	91	97	-29.640%
2025-02-10	29.8500	29.8500	29.8500	29.8500	-13.126%	7	80	-30.653%
2024-11-18	33.4700	34.7000	33.4700	34.3600	+2.414%	153	87	-39.756%
2024-11-13	33.5500	33.5500	33.5500	33.5500	-26.651%	1	8	-38.301%
2024-11-07	45.7400	45.7400	45.7400	45.7400	-5.320%	1	7	-54.744%
2024-10-29	48.3100	48.3100	48.3100	48.3100	-0.392%	1	8	-57.152%
2024-10-25	48.5000	48.5000	48.5000	48.5000	0.000%	14	7	-57.320%