Dark

SHOP20261218P130
SHOP Dec 18 2026 130.00 Put (SHOP261218P00130000)
option OPRA

EOD

Oct 1, 2026

7.00+0.719%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7000	7.0000	6.7000	7.0000	+0.719%	4	757	0.000%
2026-09-30	7.0500	7.0500	6.9500	6.9500	-10.323%	7	754	+0.719%
2026-09-29	7.7000	8.3400	7.7000	7.7500	-26.540%	8	761	-9.677%
2026-09-28	10.5500	10.5500	10.5500	10.5500	+11.640%	1	758	-33.649%
2026-09-25	9.8000	9.8500	9.4400	9.4500	+4.420%	20	757	-25.926%
2026-09-24	9.9500	10.1500	9.0500	9.0500	-5.037%	80	758	-22.652%
2026-09-23	10.0000	10.2000	9.5300	9.5300	+21.093%	9	804	-26.548%
2026-09-22	8.2000	8.4800	7.6500	7.8700	-30.354%	41	801	-11.055%
2026-09-21	14.2900	14.2900	11.3000	11.3000	-19.858%	182	799	-38.053%
2026-09-18	14.9300	14.9300	14.1000	14.1000	-1.399%	20	728	-50.355%
2026-09-17	13.4400	14.3000	13.4400	14.3000	+8.498%	7	732	-51.049%
2026-09-15	13.1800	13.1800	13.1800	13.1800	+4.603%	1	735	-46.889%
2026-09-14	14.2300	14.9500	12.5000	12.6000	-14.865%	17	735	-44.444%
2026-09-11	13.5000	14.9300	13.5000	14.8000	-10.194%	30	728	-52.703%
2026-09-10	16.4800	16.4800	16.4800	16.4800	+2.936%	2	706	-57.524%
2026-09-09	13.4300	16.0100	13.4200	16.0100	+26.561%	12	706	-56.277%
2026-09-08	12.8000	12.8500	12.1000	12.6500	+33.862%	36	698	-44.664%
2026-09-04	8.9000	9.4500	8.9000	9.4500	+7.143%	18	684	-25.926%
2026-09-03	8.9500	8.9500	8.8200	8.8200	-12.673%	5	684	-20.635%
2026-09-02	10.3000	10.3000	10.1000	10.1000	+10.989%	2	684	-30.693%
2026-09-01	9.6000	9.6000	9.1000	9.1000	+32.075%	3	682	-23.077%
2026-08-27	6.8200	6.9200	6.5500	6.8900	-4.966%	4	682	+1.597%
2026-08-25	7.2500	7.2500	7.2500	7.2500	-12.965%	2	684	-3.448%
2026-08-24	8.3300	8.3300	8.3300	8.3300	-0.240%	1	684	-15.966%
2026-08-21	8.8800	8.8800	8.3500	8.3500	-8.743%	6	684	-16.168%
2026-08-20	9.1500	9.2500	9.1500	9.1500	+5.172%	7	682	-23.497%
2026-08-19	8.7000	8.7000	8.7000	8.7000	-5.435%	1	681	-19.540%
2026-08-18	8.3500	9.2000	8.3500	9.2000	+8.235%	6	681	-23.913%
2026-08-17	8.4000	8.5000	8.2800	8.5000	+11.842%	3	680	-17.647%
2026-08-14	7.6000	7.6000	7.6000	7.6000	+1.064%	1	680	-7.895%
2026-08-13	7.5200	7.5200	7.5200	7.5200	-13.563%	1	680	-6.915%
2026-08-12	8.4600	8.7200	8.4600	8.7000	+2.113%	25	679	-19.540%
2026-08-11	8.5200	8.5200	8.5200	8.5200	+7.170%	1	685	-17.840%
2026-08-10	8.2300	8.4000	7.9500	7.9500	-15.426%	4	685	-11.950%
2026-08-07	9.6500	9.6500	9.4000	9.4000	-13.682%	12	685	-25.532%
2026-08-06	11.7000	11.7000	10.8900	10.8900	-1.715%	81	685	-35.721%
2026-08-05	13.0000	13.0000	11.0800	11.0800	-52.138%	47	765	-36.823%
2026-08-04	23.1500	23.1500	23.1500	23.1500	+19.084%	8	751	-69.762%
2026-07-28	19.4400	19.4400	19.4400	19.4400	-11.475%	85	743	-63.992%
2026-07-27	21.9500	21.9600	21.9500	21.9600	-5.304%	56	705	-68.124%
2026-07-21	23.1900	23.1900	23.1900	23.1900	+7.163%	88	761	-69.815%
2026-07-13	21.6400	21.6400	21.6400	21.6400	-19.193%	1	761	-67.652%
2026-06-26	26.7800	26.7800	26.7800	26.7800	-7.271%	2	761	-73.861%
2026-06-17	28.8800	28.8800	28.8800	28.8800	-0.585%	1	760	-75.762%
2026-06-16	29.0500	29.0500	29.0500	29.0500	+0.345%	1	760	-75.904%
2026-06-15	29.2000	29.2000	28.9500	28.9500	-9.077%	21	759	-75.820%
2026-06-09	31.1600	31.8400	31.1600	31.8400	+1.401%	22	759	-78.015%
2026-06-08	31.0500	31.4000	31.0500	31.4000	-2.181%	2	757	-77.707%
2026-06-05	32.1000	32.1000	32.1000	32.1000	+11.073%	1	757	-78.193%
2026-06-04	28.9000	28.9000	28.9000	28.9000	+8.199%	1	757	-75.779%
2026-06-01	26.7000	26.7100	26.7000	26.7100	-3.225%	56	757	-73.793%
2026-05-29	27.6000	27.6000	27.6000	27.6000	-18.824%	12	701	-74.638%
2026-05-22	34.0000	34.0000	34.0000	34.0000	-16.809%	1	701	-79.412%
2026-05-14	40.8700	40.8700	40.8700	40.8700	+15.354%	1	701	-82.873%
2026-05-11	35.4000	35.4500	35.4000	35.4300	+8.349%	3	701	-80.243%
2026-05-08	32.7000	32.7000	32.7000	32.7000	+4.640%	1	700	-78.593%
2026-05-07	31.2500	31.2500	31.2500	31.2500	-6.156%	40	699	-77.600%
2026-05-06	33.3000	33.3000	33.3000	33.3000	-1.275%	33	699	-78.979%
2026-05-05	27.8000	34.3000	27.8000	33.7300	+33.902%	3	732	-79.247%
2026-04-27	25.1800	25.1900	25.1800	25.1900	+8.112%	6	735	-72.211%
2026-04-21	23.3000	23.3000	23.3000	23.3000	-8.627%	1	741	-69.957%
2026-04-16	25.5000	25.5000	25.5000	25.5000	-1.923%	2	741	-72.549%
2026-04-15	27.1000	27.3400	26.0000	26.0000	-12.458%	29	741	-73.077%
2026-04-14	29.7000	29.7000	29.7000	29.7000	-4.194%	6	738	-76.431%
2026-04-13	31.0000	31.0000	31.0000	31.0000	-6.061%	1	732	-77.419%
2026-04-10	32.8000	33.0500	32.8000	33.0000	+2.804%	6	731	-78.788%
2026-03-31	32.1000	32.1000	32.1000	32.1000	-4.748%	2	727	-78.193%
2026-03-27	33.2000	33.7000	33.1900	33.7000	+16.408%	36	725	-79.228%
2026-03-13	28.9500	28.9500	28.9500	28.9500	+18.212%	1	690	-75.820%
2026-03-11	24.4900	24.4900	24.4900	24.4900	-5.808%	1	690	-71.417%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-14.191%	1	690	-73.077%
2026-02-24	30.3000	30.3000	30.3000	30.3000	+8.214%	1	691	-76.898%
2026-02-18	32.2700	32.2700	28.0000	28.0000	-14.894%	7	691	-75.000%
2026-02-13	33.5000	33.5000	32.9000	32.9000	+2.428%	701	316	-78.723%
2026-02-11	27.4300	32.1200	27.4300	32.1200	+18.088%	6	316	-78.207%
2026-02-10	28.4600	28.4600	26.9500	27.2000	-21.274%	63	313	-74.265%
2026-02-06	34.5600	34.5600	34.5500	34.5500	+6.308%	5	299	-79.740%
2026-02-04	32.5000	32.5000	32.5000	32.5000	+12.418%	1	304	-78.462%
2026-02-03	26.0000	28.9100	26.0000	28.9100	+29.933%	44	305	-75.787%
2026-02-02	23.5400	23.5500	22.2500	22.2500	-5.680%	15	264	-68.539%
2026-01-30	22.7900	23.6300	22.7900	23.5900	+11.801%	8	259	-70.326%
2026-01-29	21.0000	21.2000	21.0000	21.1000	+0.238%	4	259	-66.825%
2026-01-23	21.0500	21.0500	21.0500	21.0500	-0.520%	2	259	-66.746%
2026-01-22	21.2100	21.4000	20.8500	21.1600	-0.843%	124	259	-66.919%
2026-01-21	20.9500	21.3400	20.9000	21.3400	+15.227%	50	216	-67.198%
2026-01-20	18.5200	18.5200	18.5200	18.5200	+14.533%	1	185	-62.203%
2026-01-14	16.1700	16.1700	16.1700	16.1700	+13.315%	1	184	-56.710%
2026-01-08	14.2700	14.2700	14.2700	14.2700	-10.813%	10	183	-50.946%
2026-01-02	16.0000	16.0000	16.0000	16.0000	-0.621%	1	183	-56.250%
2025-12-09	16.1000	16.1000	16.1000	16.1000	-2.365%	3	183	-56.522%
2025-12-05	16.4800	16.4900	16.4800	16.4900	+0.488%	10	186	-57.550%
2025-12-04	16.4100	16.4100	16.4100	16.4100	-5.418%	10	186	-57.343%
2025-12-03	16.8800	17.3500	16.1000	17.3500	+1.166%	11	186	-59.654%
2025-12-01	17.8900	18.9400	17.1500	17.1500	-0.580%	30	193	-59.184%
2025-11-26	17.2500	17.2500	16.9600	17.2500	-3.953%	71	294	-59.420%
2025-11-25	18.2100	19.0000	17.6000	17.9600	-6.653%	260	294	-61.024%
2025-11-20	18.7800	19.2500	18.7600	19.2400	-8.162%	20	354	-63.617%
2025-11-19	22.7400	22.7500	20.9000	20.9500	-8.675%	460	354	-66.587%
2025-11-18	23.5100	23.5100	22.7600	22.9400	+9.030%	19	149	-69.486%
2025-11-14	22.1600	22.1600	21.0400	21.0400	-2.862%	35	157	-66.730%
2025-11-13	19.2800	21.6600	19.2800	21.6600	+21.209%	101	122	-67.682%
2025-11-11	18.0000	18.1500	17.8700	17.8700	-1.705%	33	96	-60.828%
2025-11-10	18.1800	18.1800	18.1800	18.1800	+12.570%	1	71	-61.496%
2025-11-04	13.5000	16.1500	13.5000	16.1500	+11.379%	7	71	-56.656%
2025-10-28	14.7000	14.7000	14.5000	14.5000	-6.452%	11	69	-51.724%
2025-10-24	15.5200	15.5200	15.4000	15.5000	-12.627%	14	68	-54.839%
2025-10-21	17.7400	17.7400	17.7400	17.7400	-8.083%	3	58	-60.541%
2025-10-15	19.3000	19.3000	19.3000	19.3000	-13.141%	25	55	-63.731%
2025-10-14	22.2200	22.2200	22.2200	22.2200	+32.262%	3	30	-68.497%
2025-10-06	16.0700	16.8000	16.0700	16.8000	-18.841%	3	27	-58.333%
2025-09-30	20.7000	20.7000	20.7000	20.7000	+7.032%	9	26	-66.184%
2025-09-17	19.3400	19.3400	19.3400	19.3400	-6.795%	3	21	-63.806%
2025-09-11	20.7500	20.7500	20.7500	20.7500	-9.822%	1	21	-66.265%
2025-08-20	23.0100	23.0100	23.0100	23.0100	+9.833%	1	21	-69.578%
2025-08-14	20.9000	20.9500	20.9000	20.9500	+6.888%	6	20	-66.587%
2025-08-12	19.6000	19.6000	19.6000	19.6000	-0.508%	5	14	-64.286%
2025-08-11	19.4500	19.7000	19.4500	19.7000	+9.444%	2	9	-64.467%
2025-08-06	18.0000	18.0000	18.0000	18.0000	-37.085%	10	9	-61.111%
2025-08-04	28.6000	28.6100	28.6000	28.6100	-2.288%	10	14	-75.533%
2025-07-22	29.2800	29.2800	29.2800	29.2800	+5.135%	1	9	-76.093%
2025-07-18	27.8500	27.8500	27.8500	27.8500	-5.433%	2	8	-74.865%
2025-07-17	29.4500	29.4500	29.4500	29.4500	-15.398%	1	6	-76.231%
2025-05-14	35.2200	35.2200	34.8100	34.8100	-21.687%	2	5	-79.891%
2025-05-07	44.4500	44.4500	44.4500	44.4500	-16.760%	5	4	-84.252%
2025-04-21	53.4000	53.4000	53.4000	53.4000	-10.717%	1	1	-86.891%
2025-04-04	59.8100	59.8100	59.8100	59.8100	+67.770%	6	1	-88.296%
2025-02-25	35.8000	35.8000	35.6500	35.6500	0.000%	3	3	-80.365%