Dark

SHOP20261218P140
SHOP Dec 18 2026 140.00 Put (SHOP261218P00140000)
option OPRA

EOD

Aug 4, 2026

29.45-5.366%(-1.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	29.4500	29.4500	29.4500	29.4500	-5.366%	1	1,054	0.000%
2026-07-31	31.1200	31.1200	31.1200	31.1200	+24.480%	20	1,054	-5.366%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-13.644%	5	1,034	+17.800%
2026-07-27	29.5500	29.5500	28.9500	28.9500	+5.082%	60	1,039	+1.727%
2026-07-20	27.7500	27.7500	27.5500	27.5500	-4.836%	2	1,099	+6.897%
2026-07-15	28.8800	28.9500	28.8800	28.9500	-1.195%	15	1,099	+1.727%
2026-07-13	29.3500	29.3500	29.3000	29.3000	-21.553%	14	1,114	+0.512%
2026-06-15	37.3500	37.3500	37.3500	37.3500	-6.344%	10	1,096	-21.151%
2026-06-12	39.8800	39.8800	39.8800	39.8800	+10.044%	5	1,096	-26.153%
2026-06-04	36.0400	36.2400	36.0400	36.2400	-1.975%	24	1,096	-18.736%
2026-05-28	37.0500	37.0500	36.9700	36.9700	-12.621%	9	1,072	-20.341%
2026-05-26	42.4900	42.5400	42.1400	42.3100	-7.337%	151	1,063	-30.395%
2026-05-12	45.6600	45.6600	45.6600	45.6600	+13.497%	2	1,081	-35.502%
2026-05-08	40.2300	40.2300	40.2300	40.2300	+3.154%	2	1,080	-26.796%
2026-05-07	39.0000	39.0000	39.0000	39.0000	-7.385%	1	1,079	-24.487%
2026-05-06	40.9000	42.1100	40.9000	42.1100	+15.719%	21	1,080	-30.064%
2026-05-05	36.3900	36.3900	36.3900	36.3900	+9.115%	4	1,100	-19.071%
2026-04-29	33.3500	33.3500	33.3500	33.3500	+3.411%	7	1,102	-11.694%
2026-04-28	32.2500	32.2500	32.2500	32.2500	+2.674%	1	1,100	-8.682%
2026-04-24	31.4100	31.4100	31.4100	31.4100	+17.201%	2	1,099	-6.240%
2026-04-21	26.8000	26.8000	26.8000	26.8000	-3.039%	1	1,097	+9.888%
2026-04-20	27.6400	27.6400	27.6400	27.6400	-5.017%	20	1,097	+6.548%
2026-04-17	29.3300	29.3400	29.1000	29.1000	-26.903%	3	1,113	+1.203%
2026-03-30	39.8100	39.8100	39.8100	39.8100	+1.972%	1	1,110	-26.024%
2026-03-27	39.0500	39.0500	39.0400	39.0400	+3.802%	20	1,109	-24.565%
2026-03-26	37.2400	37.6100	37.2400	37.6100	+22.110%	2	1,089	-21.696%
2026-03-05	30.3900	30.8000	30.3900	30.8000	-2.036%	3	1,087	-4.383%
2026-03-04	32.4500	32.4500	31.1000	31.4400	-12.301%	13	1,090	-6.330%
2026-03-03	40.2300	40.2300	35.8500	35.8500	+5.132%	11	1,102	-17.852%
2026-02-26	33.8500	34.3300	33.8500	34.1000	-8.750%	11	1,093	-13.636%
2026-02-24	36.9500	37.3700	36.9500	37.3700	+21.135%	2	1,096	-21.193%
2026-02-20	30.8500	30.8500	30.8500	30.8500	-9.531%	400	1,097	-4.538%
2026-02-19	34.3000	34.3000	34.1000	34.1000	-12.832%	2	702	-13.636%
2026-02-11	39.1200	39.1200	39.1200	39.1200	+18.545%	1	701	-24.719%
2026-02-10	32.3000	33.0000	32.3000	33.0000	-19.177%	502	702	-10.758%
2026-02-04	40.7800	41.7300	39.5500	40.8300	+12.170%	195	752	-27.872%
2026-02-03	32.8000	36.4000	32.8000	36.4000	+25.908%	11	764	-19.093%
2026-02-02	28.5700	28.9100	28.5700	28.9100	+13.062%	5	758	+1.868%
2026-01-29	27.0000	27.0000	25.5700	25.5700	-2.181%	21	758	+15.174%
2026-01-28	26.1400	26.1400	26.1400	26.1400	-1.544%	10	757	+12.663%
2026-01-23	26.3500	26.9500	26.2500	26.5500	+0.568%	12	747	+10.923%
2026-01-22	26.4000	26.4000	26.3500	26.4000	-0.789%	5	735	+11.553%
2026-01-21	26.6100	26.6100	26.6100	26.6100	+9.102%	5	731	+10.673%
2026-01-20	22.1000	24.3900	22.1000	24.3900	+16.143%	7	726	+20.746%
2026-01-14	19.1000	21.0000	19.1000	21.0000	+18.980%	6	726	+40.238%
2026-01-13	17.5500	17.6500	17.5500	17.6500	+2.023%	6	724	+66.856%
2026-01-12	17.3000	17.3000	17.3000	17.3000	-3.081%	1	718	+70.231%
2026-01-09	17.8500	17.8500	17.8500	17.8500	-2.619%	25	718	+64.986%
2026-01-08	18.4000	18.6000	18.3100	18.3300	-1.452%	60	743	+60.666%
2026-01-06	18.6000	18.6000	18.6000	18.6000	+0.541%	1	761	+58.333%
2026-01-05	19.2000	19.2000	18.5000	18.5000	-9.535%	57	703	+59.189%
2026-01-02	20.6500	20.6500	20.4500	20.4500	+19.591%	7	703	+44.010%
2025-12-26	17.1000	17.1000	17.1000	17.1000	-14.585%	1	700	+72.222%
2025-12-17	20.0200	20.0200	20.0200	20.0200	-2.484%	5	699	+47.103%
2025-12-05	20.0300	20.5300	20.0300	20.5300	+0.391%	12	704	+43.449%
2025-12-04	20.4900	20.4900	20.4500	20.4500	-2.619%	10	716	+44.010%
2025-12-03	21.8100	21.8100	21.0000	21.0000	-6.250%	3	726	+40.238%
2025-12-02	22.6000	22.6000	22.4000	22.4000	+4.235%	525	724	+31.473%
2025-11-26	22.0300	22.0300	21.4900	21.4900	-5.121%	12	848	+37.040%
2025-11-25	23.2500	23.2500	22.6500	22.6500	-11.936%	26	848	+30.022%
2025-11-20	24.0800	25.7200	24.0800	25.7200	-1.305%	18	848	+14.502%
2025-11-19	26.4000	26.4000	26.0600	26.0600	-7.980%	19	848	+13.008%
2025-11-18	28.5000	29.1100	28.2600	28.3200	+10.366%	67	848	+3.990%
2025-11-14	25.9500	25.9500	25.4600	25.6600	-2.098%	34	838	+14.770%
2025-11-13	24.4700	26.2100	24.4700	26.2100	+19.517%	16	818	+12.362%
2025-11-11	22.5200	22.5200	21.8000	21.9300	-1.923%	20	818	+34.291%
2025-11-10	22.5100	22.6800	22.2100	22.3600	-9.802%	57	803	+31.708%
2025-11-07	24.0700	25.8500	24.0700	24.7900	+9.159%	130	801	+18.798%
2025-11-06	22.0300	23.9500	22.0200	22.7100	+10.780%	154	716	+29.679%
2025-11-05	22.0800	22.1000	20.5000	20.5000	+7.838%	35	781	+43.659%
2025-11-04	19.0100	19.0100	19.0100	19.0100	-18.482%	1	766	+54.918%
2025-10-17	24.1400	24.2400	23.1600	23.3200	-7.497%	237	766	+26.286%
2025-10-14	26.5600	26.5700	24.8500	25.2100	+21.144%	92	710	+16.819%
2025-10-06	20.8000	20.8100	20.8000	20.8100	-6.050%	102	716	+41.519%
2025-10-03	22.1500	22.1500	22.1500	22.1500	-10.685%	4	671	+32.957%
2025-09-29	24.8000	24.8000	24.8000	24.8000	-9.257%	10	671	+18.750%
2025-09-26	26.8500	27.4500	26.8500	27.3300	+6.301%	619	681	+7.757%
2025-09-25	26.7500	26.7500	25.7100	25.7100	+17.936%	2	65	+14.547%
2025-09-22	22.7000	22.7000	21.8000	21.8000	-14.577%	8	65	+35.092%
2025-09-10	25.5200	25.5200	25.5200	25.5200	+4.036%	22	64	+15.400%
2025-09-05	24.5500	24.5500	24.5300	24.5300	-13.627%	10	47	+20.057%
2025-08-21	28.3500	28.4000	28.3500	28.4000	+7.576%	17	42	+3.697%
2025-08-15	26.4000	26.4000	26.4000	26.4000	+2.326%	14	25	+11.553%
2025-08-14	25.8000	25.8000	25.8000	25.8000	+7.054%	9	16	+14.147%
2025-08-12	24.1000	24.1000	24.1000	24.1000	-28.804%	1	8	+22.199%
2025-07-18	33.8500	33.8500	33.8500	33.8500	-15.796%	1	7	-12.999%
2025-07-11	40.2000	40.2000	40.2000	40.2000	+2.030%	2	8	-26.741%
2025-06-27	39.4000	39.6700	39.4000	39.4000	-24.231%	3	8	-25.254%
2025-05-07	52.0000	52.0000	52.0000	52.0000	0.000%	5	5	-43.365%