Dark

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

EOD

Aug 4, 2026

23.15+19.084%(+3.71)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	23.1500	23.1500	23.1500	23.1500	+19.084%	8	751	0.000%
2026-07-28	19.4400	19.4400	19.4400	19.4400	-11.475%	85	743	+19.084%
2026-07-27	21.9500	21.9600	21.9500	21.9600	-5.304%	56	705	+5.419%
2026-07-21	23.1900	23.1900	23.1900	23.1900	+7.163%	88	761	-0.172%
2026-07-13	21.6400	21.6400	21.6400	21.6400	-19.193%	1	761	+6.978%
2026-06-26	26.7800	26.7800	26.7800	26.7800	-7.271%	2	761	-13.555%
2026-06-17	28.8800	28.8800	28.8800	28.8800	-0.585%	1	760	-19.841%
2026-06-16	29.0500	29.0500	29.0500	29.0500	+0.345%	1	760	-20.310%
2026-06-15	29.2000	29.2000	28.9500	28.9500	-9.077%	21	759	-20.035%
2026-06-09	31.1600	31.8400	31.1600	31.8400	+1.401%	22	759	-27.293%
2026-06-08	31.0500	31.4000	31.0500	31.4000	-2.181%	2	757	-26.274%
2026-06-05	32.1000	32.1000	32.1000	32.1000	+11.073%	1	757	-27.882%
2026-06-04	28.9000	28.9000	28.9000	28.9000	+8.199%	1	757	-19.896%
2026-06-01	26.7000	26.7100	26.7000	26.7100	-3.225%	56	757	-13.328%
2026-05-29	27.6000	27.6000	27.6000	27.6000	-18.824%	12	701	-16.123%
2026-05-22	34.0000	34.0000	34.0000	34.0000	-16.809%	1	701	-31.912%
2026-05-14	40.8700	40.8700	40.8700	40.8700	+15.354%	1	701	-43.357%
2026-05-11	35.4000	35.4500	35.4000	35.4300	+8.349%	3	701	-34.660%
2026-05-08	32.7000	32.7000	32.7000	32.7000	+4.640%	1	700	-29.205%
2026-05-07	31.2500	31.2500	31.2500	31.2500	-6.156%	40	699	-25.920%
2026-05-06	33.3000	33.3000	33.3000	33.3000	-1.275%	33	699	-30.480%
2026-05-05	27.8000	34.3000	27.8000	33.7300	+33.902%	3	732	-31.367%
2026-04-27	25.1800	25.1900	25.1800	25.1900	+8.112%	6	735	-8.098%
2026-04-21	23.3000	23.3000	23.3000	23.3000	-8.627%	1	741	-0.644%
2026-04-16	25.5000	25.5000	25.5000	25.5000	-1.923%	2	741	-9.216%
2026-04-15	27.1000	27.3400	26.0000	26.0000	-12.458%	29	741	-10.962%
2026-04-14	29.7000	29.7000	29.7000	29.7000	-4.194%	6	738	-22.054%
2026-04-13	31.0000	31.0000	31.0000	31.0000	-6.061%	1	732	-25.323%
2026-04-10	32.8000	33.0500	32.8000	33.0000	+2.804%	6	731	-29.848%
2026-03-31	32.1000	32.1000	32.1000	32.1000	-4.748%	2	727	-27.882%
2026-03-27	33.2000	33.7000	33.1900	33.7000	+16.408%	36	725	-31.306%
2026-03-13	28.9500	28.9500	28.9500	28.9500	+18.212%	1	690	-20.035%
2026-03-11	24.4900	24.4900	24.4900	24.4900	-5.808%	1	690	-5.472%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-14.191%	1	690	-10.962%
2026-02-24	30.3000	30.3000	30.3000	30.3000	+8.214%	1	691	-23.597%
2026-02-18	32.2700	32.2700	28.0000	28.0000	-14.894%	7	691	-17.321%
2026-02-13	33.5000	33.5000	32.9000	32.9000	+2.428%	701	316	-29.635%
2026-02-11	27.4300	32.1200	27.4300	32.1200	+18.088%	6	316	-27.927%
2026-02-10	28.4600	28.4600	26.9500	27.2000	-21.274%	63	313	-14.890%
2026-02-06	34.5600	34.5600	34.5500	34.5500	+6.308%	5	299	-32.996%
2026-02-04	32.5000	32.5000	32.5000	32.5000	+12.418%	1	304	-28.769%
2026-02-03	26.0000	28.9100	26.0000	28.9100	+29.933%	44	305	-19.924%
2026-02-02	23.5400	23.5500	22.2500	22.2500	-5.680%	15	264	+4.045%
2026-01-30	22.7900	23.6300	22.7900	23.5900	+11.801%	8	259	-1.865%
2026-01-29	21.0000	21.2000	21.0000	21.1000	+0.238%	4	259	+9.716%
2026-01-23	21.0500	21.0500	21.0500	21.0500	-0.520%	2	259	+9.976%
2026-01-22	21.2100	21.4000	20.8500	21.1600	-0.843%	124	259	+9.405%
2026-01-21	20.9500	21.3400	20.9000	21.3400	+15.227%	50	216	+8.482%
2026-01-20	18.5200	18.5200	18.5200	18.5200	+14.533%	1	185	+25.000%
2026-01-14	16.1700	16.1700	16.1700	16.1700	+13.315%	1	184	+43.166%
2026-01-08	14.2700	14.2700	14.2700	14.2700	-10.813%	10	183	+62.228%
2026-01-02	16.0000	16.0000	16.0000	16.0000	-0.621%	1	183	+44.688%
2025-12-09	16.1000	16.1000	16.1000	16.1000	-2.365%	3	183	+43.789%
2025-12-05	16.4800	16.4900	16.4800	16.4900	+0.488%	10	186	+40.388%
2025-12-04	16.4100	16.4100	16.4100	16.4100	-5.418%	10	186	+41.073%
2025-12-03	16.8800	17.3500	16.1000	17.3500	+1.166%	11	186	+33.429%
2025-12-01	17.8900	18.9400	17.1500	17.1500	-0.580%	30	193	+34.985%
2025-11-26	17.2500	17.2500	16.9600	17.2500	-3.953%	71	294	+34.203%
2025-11-25	18.2100	19.0000	17.6000	17.9600	-6.653%	260	294	+28.898%
2025-11-20	18.7800	19.2500	18.7600	19.2400	-8.162%	20	354	+20.322%
2025-11-19	22.7400	22.7500	20.9000	20.9500	-8.675%	460	354	+10.501%
2025-11-18	23.5100	23.5100	22.7600	22.9400	+9.030%	19	149	+0.915%
2025-11-14	22.1600	22.1600	21.0400	21.0400	-2.862%	35	157	+10.029%
2025-11-13	19.2800	21.6600	19.2800	21.6600	+21.209%	101	122	+6.879%
2025-11-11	18.0000	18.1500	17.8700	17.8700	-1.705%	33	96	+29.547%
2025-11-10	18.1800	18.1800	18.1800	18.1800	+12.570%	1	71	+27.338%
2025-11-04	13.5000	16.1500	13.5000	16.1500	+11.379%	7	71	+43.344%
2025-10-28	14.7000	14.7000	14.5000	14.5000	-6.452%	11	69	+59.655%
2025-10-24	15.5200	15.5200	15.4000	15.5000	-12.627%	14	68	+49.355%
2025-10-21	17.7400	17.7400	17.7400	17.7400	-8.083%	3	58	+30.496%
2025-10-15	19.3000	19.3000	19.3000	19.3000	-13.141%	25	55	+19.948%
2025-10-14	22.2200	22.2200	22.2200	22.2200	+32.262%	3	30	+4.185%
2025-10-06	16.0700	16.8000	16.0700	16.8000	-18.841%	3	27	+37.798%
2025-09-30	20.7000	20.7000	20.7000	20.7000	+7.032%	9	26	+11.836%
2025-09-17	19.3400	19.3400	19.3400	19.3400	-6.795%	3	21	+19.700%
2025-09-11	20.7500	20.7500	20.7500	20.7500	-9.822%	1	21	+11.566%
2025-08-20	23.0100	23.0100	23.0100	23.0100	+9.833%	1	21	+0.608%
2025-08-14	20.9000	20.9500	20.9000	20.9500	+6.888%	6	20	+10.501%
2025-08-12	19.6000	19.6000	19.6000	19.6000	-0.508%	5	14	+18.112%
2025-08-11	19.4500	19.7000	19.4500	19.7000	+9.444%	2	9	+17.513%
2025-08-06	18.0000	18.0000	18.0000	18.0000	-37.085%	10	9	+28.611%
2025-08-04	28.6000	28.6100	28.6000	28.6100	-2.288%	10	14	-19.084%
2025-07-22	29.2800	29.2800	29.2800	29.2800	+5.135%	1	9	-20.936%
2025-07-18	27.8500	27.8500	27.8500	27.8500	-5.433%	2	8	-16.876%
2025-07-17	29.4500	29.4500	29.4500	29.4500	-15.398%	1	6	-21.392%
2025-05-14	35.2200	35.2200	34.8100	34.8100	-21.687%	2	5	-33.496%
2025-05-07	44.4500	44.4500	44.4500	44.4500	-16.760%	5	4	-47.919%
2025-04-21	53.4000	53.4000	53.4000	53.4000	-10.717%	1	1	-56.648%
2025-04-04	59.8100	59.8100	59.8100	59.8100	+67.770%	6	1	-61.294%
2025-02-25	35.8000	35.8000	35.6500	35.6500	0.000%	3	3	-35.063%