Dark

SHOP20261218P135
SHOP Dec 18 2026 135.00 Put (SHOP261218P00135000)
option OPRA

EOD

Oct 1, 2026

8.89+1.716%(+0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2500	9.1500	8.0100	8.8900	+1.716%	10	538	0.000%
2026-09-30	8.8600	9.3500	8.7400	8.7400	-9.711%	20	539	+1.716%
2026-09-29	10.0000	10.4500	9.6800	9.6800	-16.263%	14	530	-8.161%
2026-09-28	11.5600	11.5600	11.5600	11.5600	-1.197%	3	523	-23.097%
2026-09-25	12.0000	12.0500	11.7000	11.7000	+3.084%	16	520	-24.017%
2026-09-24	12.2500	12.2500	11.3500	11.3500	-2.991%	6	515	-21.674%
2026-09-23	11.5000	11.7500	11.4500	11.7000	+25.671%	8	512	-24.017%
2026-09-22	10.0000	10.2800	9.3100	9.3100	-31.645%	59	511	-4.511%
2026-09-21	16.5500	16.5500	13.6200	13.6200	-18.443%	20	503	-34.728%
2026-09-16	16.7000	16.7000	16.7000	16.7000	+4.375%	1	488	-46.766%
2026-09-15	16.0000	16.0000	16.0000	16.0000	+9.966%	2	488	-44.438%
2026-09-14	14.5500	14.5500	14.5500	14.5500	-12.717%	1	488	-38.900%
2026-09-11	16.6700	16.6700	16.6700	16.6700	-13.582%	1	487	-46.671%
2026-09-10	19.2900	19.2900	19.2900	19.2900	+6.870%	1	487	-53.914%
2026-09-09	16.5000	18.0500	16.5000	18.0500	+18.128%	9	488	-50.748%
2026-09-08	15.5500	15.5700	14.5500	15.2800	+52.647%	30	485	-41.819%
2026-09-04	10.0100	10.0100	10.0100	10.0100	-9.000%	1	481	-11.189%
2026-09-03	11.1500	11.2000	11.0000	11.0000	-9.688%	3	481	-19.182%
2026-09-02	12.7500	12.7500	12.1800	12.1800	+8.556%	3	480	-27.011%
2026-09-01	11.2200	11.2200	10.8000	11.2200	+11.089%	12	480	-20.766%
2026-08-31	9.5500	10.1000	9.5500	10.1000	+26.250%	26	480	-11.980%
2026-08-28	8.0000	8.0000	8.0000	8.0000	-6.323%	1	495	+11.125%
2026-08-27	8.5000	8.5700	8.5000	8.5400	-10.105%	3	496	+4.098%
2026-08-26	9.5000	9.5000	9.5000	9.5000	+3.825%	1	499	-6.421%
2026-08-25	9.1000	9.1600	8.9500	9.1500	-14.085%	6	500	-2.842%
2026-08-21	10.4000	10.8400	10.4000	10.6500	-7.391%	11	503	-16.526%
2026-08-20	11.4800	11.5000	11.4800	11.5000	+11.111%	2	493	-22.696%
2026-08-18	10.2500	10.3500	10.2500	10.3500	+1.471%	2	491	-14.106%
2026-08-17	10.0500	10.2000	10.0500	10.2000	+16.571%	4	492	-12.843%
2026-08-14	8.7500	8.7500	8.7500	8.7500	+0.459%	1	492	+1.600%
2026-08-13	9.4000	9.4000	8.7100	8.7100	-16.250%	22	492	+2.067%
2026-08-12	10.4000	10.4000	10.4000	10.4000	+3.483%	1	482	-14.519%
2026-08-11	10.0300	10.0500	9.8800	10.0500	+3.608%	4	481	-11.542%
2026-08-10	10.1000	10.1000	9.7000	9.7000	-11.416%	19	478	-8.351%
2026-08-07	11.8600	11.8600	10.9500	10.9500	-15.379%	15	461	-18.813%
2026-08-06	13.1100	13.1100	12.7200	12.9400	-11.065%	4	472	-31.298%
2026-08-05	14.1500	14.9000	13.2200	14.5500	-48.313%	58	469	-38.900%
2026-07-31	28.1600	28.1600	28.1500	28.1500	+32.783%	11	500	-68.419%
2026-07-29	22.0500	22.0500	21.1000	21.2000	+1.242%	31	489	-58.066%
2026-07-28	20.9400	20.9400	20.9400	20.9400	-19.462%	1	481	-57.545%
2026-07-21	26.2500	26.2500	26.0000	26.0000	+2.362%	12	481	-65.808%
2026-07-14	25.3500	25.4000	25.3500	25.4000	-2.570%	4	471	-65.000%
2026-07-10	26.0700	26.0700	26.0700	26.0700	-13.100%	1	467	-65.900%
2026-07-08	30.0000	30.0000	30.0000	30.0000	-12.383%	1	467	-70.367%
2026-06-24	34.2400	34.2400	34.2400	34.2400	+5.224%	2	466	-74.036%
2026-06-09	32.5400	32.5400	32.5400	32.5400	-0.489%	4	464	-72.680%
2026-06-02	31.0200	32.7000	31.0200	32.7000	+4.640%	9	464	-72.813%
2026-05-29	31.2500	31.2500	31.2500	31.2500	-22.476%	1	471	-71.552%
2026-05-18	41.3500	41.3500	40.2000	40.3100	+41.191%	40	472	-77.946%
2026-04-23	28.4500	28.5900	28.3300	28.5500	+16.057%	135	504	-68.862%
2026-04-20	25.9500	26.1500	24.6000	24.6000	-7.135%	9	406	-63.862%
2026-04-17	26.5500	26.5500	26.4900	26.4900	-23.173%	40	405	-66.440%
2026-04-13	34.4800	34.4800	34.4800	34.4800	+11.334%	1	377	-74.217%
2026-04-08	31.1100	31.1100	30.9700	30.9700	-7.414%	2	376	-71.295%
2026-03-31	33.4500	33.4500	33.4500	33.4500	-7.571%	2	375	-73.423%
2026-03-27	36.1900	36.1900	36.1900	36.1900	+13.984%	1	375	-75.435%
2026-03-25	31.7500	31.7500	31.7500	31.7500	-4.712%	2	375	-72.000%
2026-03-20	33.3200	33.3200	33.3200	33.3200	+4.780%	1	377	-73.319%
2026-03-19	31.8000	31.8000	31.8000	31.8000	-1.548%	1	377	-72.044%
2026-03-13	32.3000	32.3000	32.3000	32.3000	+18.969%	1	377	-72.477%
2026-03-05	27.1500	27.1500	27.1500	27.1500	-3.894%	1	376	-67.256%
2026-03-04	28.2500	28.2500	28.2500	28.2500	-13.609%	37	376	-68.531%
2026-03-03	35.1300	35.1300	32.6500	32.7000	+1.837%	11	376	-72.813%
2026-02-27	32.1600	32.1600	32.0800	32.1100	+14.067%	6	377	-72.314%
2026-02-20	27.9800	28.1500	27.9800	28.1500	-12.469%	3	378	-68.419%
2026-02-19	32.2500	32.2500	31.2000	32.1600	-13.081%	7	377	-72.357%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-1.517%	1	377	-75.973%
2026-02-06	38.1300	38.1400	37.5700	37.5700	+3.785%	15	378	-76.338%
2026-02-04	36.2000	36.2000	36.2000	36.2000	+13.231%	10	383	-75.442%
2026-02-03	29.0700	31.9700	29.0700	31.9700	+23.915%	47	393	-72.193%
2026-02-02	25.6000	26.2000	24.6500	25.8000	+0.428%	57	397	-65.543%
2026-01-30	24.3300	25.6900	24.3300	25.6900	+6.686%	14	389	-65.395%
2026-01-21	22.0500	24.0800	22.0500	24.0800	+19.267%	24	380	-63.081%
2026-01-20	20.1900	20.1900	20.1900	20.1900	+7.565%	1	372	-55.968%
2026-01-14	18.7700	18.7700	18.7700	18.7700	+18.050%	7	372	-52.637%
2026-01-12	16.4100	16.4100	15.9000	15.9000	-0.935%	6	369	-44.088%
2026-01-09	16.0500	16.0500	16.0500	16.0500	-0.865%	11	366	-44.611%
2026-01-08	16.3600	17.0500	16.1900	16.1900	+1.188%	18	376	-45.090%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-8.309%	10	375	-44.438%
2026-01-02	17.4500	17.4500	17.4500	17.4500	+2.647%	1	375	-49.054%
2025-12-30	16.6000	17.0000	16.6000	17.0000	+13.333%	26	375	-47.706%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-19.355%	2	359	-40.733%
2025-12-05	18.5600	18.6000	18.4500	18.6000	-5.440%	36	357	-52.204%
2025-12-03	19.6600	19.6700	19.6600	19.6700	+1.392%	4	325	-54.804%
2025-12-02	19.3200	19.4000	19.3200	19.4000	+0.622%	2	327	-54.175%
2025-11-26	20.0800	20.0800	19.2800	19.2800	-2.380%	11	338	-53.890%
2025-11-25	20.4100	20.4100	19.7500	19.7500	-7.059%	20	338	-54.987%
2025-11-20	21.5100	21.8500	21.2500	21.2500	-9.420%	20	338	-58.165%
2025-11-19	23.9000	24.0000	23.0400	23.4600	-7.928%	8	318	-62.106%
2025-11-18	25.4200	25.4800	25.4200	25.4800	+5.289%	6	317	-65.110%
2025-11-17	24.1000	24.2000	24.1000	24.2000	+20.518%	2	318	-63.264%
2025-11-12	20.0800	20.0800	20.0800	20.0800	+0.501%	1	318	-55.727%
2025-11-11	20.3600	20.7300	19.9600	19.9800	-0.893%	57	318	-55.506%
2025-11-10	20.1300	20.4300	20.0800	20.1600	-10.040%	16	293	-55.903%
2025-11-07	21.3200	23.1500	21.3200	22.4100	+9.799%	53	292	-60.330%
2025-11-06	20.1300	20.7500	20.1100	20.4100	+6.803%	58	259	-56.443%
2025-11-05	19.1100	19.1100	19.1100	19.1100	-0.830%	4	226	-53.480%
2025-10-21	18.9600	19.2700	18.9500	19.2700	-8.282%	5	226	-53.866%
2025-10-17	21.8500	21.8600	21.0100	21.0100	-2.051%	193	227	-57.687%
2025-10-15	21.6300	21.6300	21.4500	21.4500	-7.663%	32	255	-58.555%
2025-10-14	23.8400	23.9600	23.2300	23.2300	+3.244%	100	262	-61.731%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+0.223%	2	291	-60.489%
2025-09-30	22.4300	22.4500	22.4300	22.4500	-7.346%	33	291	-60.401%
2025-09-29	24.2500	24.2500	24.2000	24.2300	+9.391%	6	306	-63.310%
2025-09-15	22.1500	22.1500	22.1500	22.1500	-0.895%	1	304	-59.865%
2025-09-08	22.8100	22.8100	21.3900	22.3500	-5.696%	144	303	-60.224%
2025-09-04	23.5100	24.4100	23.5100	23.7000	-3.067%	4	161	-62.489%
2025-09-03	25.2400	25.2400	24.2500	24.4500	-4.790%	19	160	-63.640%
2025-09-02	25.6800	25.6800	25.6800	25.6800	+7.673%	74	149	-65.382%
2025-08-29	23.8500	23.8500	23.8500	23.8500	-5.545%	8	68	-62.725%
2025-08-22	25.2500	25.2500	25.2500	25.2500	-1.751%	5	68	-64.792%
2025-08-21	25.6500	25.7000	25.6500	25.7000	+5.631%	10	63	-65.409%
2025-08-19	24.3700	24.3700	24.3300	24.3300	+4.421%	10	53	-63.461%
2025-08-14	23.2500	23.3000	23.2500	23.3000	+6.636%	6	47	-61.845%
2025-08-11	21.7300	21.8500	21.7300	21.8500	-26.801%	2	41	-59.314%
2025-08-05	29.8500	29.8500	29.8500	29.8500	-2.610%	10	41	-70.218%
2025-07-29	30.6500	30.6500	30.6500	30.6500	-1.763%	10	31	-70.995%
2025-07-25	31.2000	31.2000	31.2000	31.2000	-3.555%	2	21	-71.506%
2025-07-17	32.3500	32.3500	32.3500	32.3500	-4.148%	1	21	-72.519%
2025-07-16	34.5000	34.5000	33.7500	33.7500	-29.907%	3	21	-73.659%
2025-05-07	48.1500	48.1500	48.1500	48.1500	-17.268%	5	18	-81.537%
2025-04-21	57.5000	58.2000	57.5000	58.2000	+40.410%	13	18	-84.725%
2024-11-18	41.3500	41.4500	41.3500	41.4500	0.000%	14	7	-78.552%