Dark

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

EOD

Oct 1, 2026

10.69-3.258%(-0.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2000	11.2000	10.6900	10.6900	-3.258%	6	1,281	0.000%
2026-09-30	10.9500	11.4000	10.5300	11.0500	-7.917%	25	1,286	-3.258%
2026-09-29	12.2000	12.7500	11.5500	12.0000	-14.040%	37	1,280	-10.917%
2026-09-28	16.4900	16.4900	13.9600	13.9600	-0.286%	64	1,255	-23.424%
2026-09-25	14.4000	14.5500	14.0000	14.0000	-3.114%	68	1,246	-23.643%
2026-09-24	14.6500	14.7800	14.4500	14.4500	+7.435%	16	1,198	-26.021%
2026-09-23	13.9500	14.7500	13.4500	13.4500	+15.451%	65	1,194	-20.520%
2026-09-22	11.7500	12.3200	11.6500	11.6500	-29.607%	52	1,228	-8.240%
2026-09-21	17.1500	17.1500	16.5500	16.5500	-20.087%	94	1,196	-35.408%
2026-09-18	20.7100	20.7100	20.7100	20.7100	+2.525%	1	1,151	-48.382%
2026-09-17	20.2000	20.2000	20.2000	20.2000	+5.318%	10	1,151	-47.079%
2026-09-16	18.7000	19.1800	18.7000	19.1800	-3.473%	8	1,151	-44.265%
2026-09-15	19.8700	19.8700	19.8700	19.8700	-10.697%	8	1,147	-46.200%
2026-09-10	22.2500	22.2500	22.2500	22.2500	+23.749%	3	1,139	-51.955%
2026-09-08	17.0000	18.3500	17.0000	17.9800	+40.469%	21	1,139	-40.545%
2026-09-04	11.9000	12.8000	11.9000	12.8000	-1.538%	3	1,138	-16.484%
2026-09-03	13.4100	13.4100	13.0000	13.0000	-12.752%	7	1,138	-17.769%
2026-09-02	15.7700	15.7700	14.7500	14.9000	+5.300%	323	1,140	-28.255%
2026-09-01	13.0500	14.3500	13.0500	14.1500	+17.917%	50	1,123	-24.452%
2026-08-31	12.5000	12.5000	12.0000	12.0000	+23.711%	4	1,163	-10.917%
2026-08-28	10.0800	10.0800	9.7000	9.7000	-2.218%	41	1,162	+10.206%
2026-08-27	10.4600	10.4600	9.9200	9.9200	-13.589%	3	1,121	+7.762%
2026-08-26	11.5000	11.5000	11.4800	11.4800	+3.704%	20	1,124	-6.882%
2026-08-25	11.0000	11.0700	10.4500	11.0700	-10.509%	74	1,127	-3.433%
2026-08-21	12.6000	13.0400	12.3700	12.3700	-10.362%	63	1,106	-13.581%
2026-08-20	13.7500	13.8000	13.7500	13.8000	+3.916%	3	1,108	-22.536%
2026-08-18	12.5000	13.2800	12.5000	13.2800	+6.155%	28	1,106	-19.503%
2026-08-17	13.0000	13.0000	12.1500	12.5100	+11.200%	43	1,123	-14.548%
2026-08-14	11.3000	11.6000	11.2500	11.2500	+6.232%	5	1,154	-4.978%
2026-08-13	11.4500	11.4500	10.5900	10.5900	-16.941%	12	1,153	+0.944%
2026-08-12	12.5300	12.7500	12.5300	12.7500	+8.234%	7	1,161	-16.157%
2026-08-10	13.7100	13.7100	11.7800	11.7800	-13.319%	3	1,159	-9.253%
2026-08-07	13.5400	14.0300	13.1000	13.5900	-12.379%	197	1,159	-21.339%
2026-08-06	15.2500	15.5500	15.2500	15.5100	-7.679%	51	1,139	-31.077%
2026-08-05	15.5000	17.0900	15.5000	16.8000	-42.954%	57	1,089	-36.369%
2026-08-04	29.4500	29.4500	29.4500	29.4500	-5.366%	1	1,054	-63.701%
2026-07-31	31.1200	31.1200	31.1200	31.1200	+24.480%	20	1,054	-65.649%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-13.644%	5	1,034	-57.240%
2026-07-27	29.5500	29.5500	28.9500	28.9500	+5.082%	60	1,039	-63.074%
2026-07-20	27.7500	27.7500	27.5500	27.5500	-4.836%	2	1,099	-61.198%
2026-07-15	28.8800	28.9500	28.8800	28.9500	-1.195%	15	1,099	-63.074%
2026-07-13	29.3500	29.3500	29.3000	29.3000	-21.553%	14	1,114	-63.515%
2026-06-15	37.3500	37.3500	37.3500	37.3500	-6.344%	10	1,096	-71.379%
2026-06-12	39.8800	39.8800	39.8800	39.8800	+10.044%	5	1,096	-73.195%
2026-06-04	36.0400	36.2400	36.0400	36.2400	-1.975%	24	1,096	-70.502%
2026-05-28	37.0500	37.0500	36.9700	36.9700	-12.621%	9	1,072	-71.085%
2026-05-26	42.4900	42.5400	42.1400	42.3100	-7.337%	151	1,063	-74.734%
2026-05-12	45.6600	45.6600	45.6600	45.6600	+13.497%	2	1,081	-76.588%
2026-05-08	40.2300	40.2300	40.2300	40.2300	+3.154%	2	1,080	-73.428%
2026-05-07	39.0000	39.0000	39.0000	39.0000	-7.385%	1	1,079	-72.590%
2026-05-06	40.9000	42.1100	40.9000	42.1100	+15.719%	21	1,080	-74.614%
2026-05-05	36.3900	36.3900	36.3900	36.3900	+9.115%	4	1,100	-70.624%
2026-04-29	33.3500	33.3500	33.3500	33.3500	+3.411%	7	1,102	-67.946%
2026-04-28	32.2500	32.2500	32.2500	32.2500	+2.674%	1	1,100	-66.853%
2026-04-24	31.4100	31.4100	31.4100	31.4100	+17.201%	2	1,099	-65.966%
2026-04-21	26.8000	26.8000	26.8000	26.8000	-3.039%	1	1,097	-60.112%
2026-04-20	27.6400	27.6400	27.6400	27.6400	-5.017%	20	1,097	-61.324%
2026-04-17	29.3300	29.3400	29.1000	29.1000	-26.903%	3	1,113	-63.265%
2026-03-30	39.8100	39.8100	39.8100	39.8100	+1.972%	1	1,110	-73.147%
2026-03-27	39.0500	39.0500	39.0400	39.0400	+3.802%	20	1,109	-72.618%
2026-03-26	37.2400	37.6100	37.2400	37.6100	+22.110%	2	1,089	-71.577%
2026-03-05	30.3900	30.8000	30.3900	30.8000	-2.036%	3	1,087	-65.292%
2026-03-04	32.4500	32.4500	31.1000	31.4400	-12.301%	13	1,090	-65.999%
2026-03-03	40.2300	40.2300	35.8500	35.8500	+5.132%	11	1,102	-70.181%
2026-02-26	33.8500	34.3300	33.8500	34.1000	-8.750%	11	1,093	-68.651%
2026-02-24	36.9500	37.3700	36.9500	37.3700	+21.135%	2	1,096	-71.394%
2026-02-20	30.8500	30.8500	30.8500	30.8500	-9.531%	400	1,097	-65.348%
2026-02-19	34.3000	34.3000	34.1000	34.1000	-12.832%	2	702	-68.651%
2026-02-11	39.1200	39.1200	39.1200	39.1200	+18.545%	1	701	-72.674%
2026-02-10	32.3000	33.0000	32.3000	33.0000	-19.177%	502	702	-67.606%
2026-02-04	40.7800	41.7300	39.5500	40.8300	+12.170%	195	752	-73.818%
2026-02-03	32.8000	36.4000	32.8000	36.4000	+25.908%	11	764	-70.632%
2026-02-02	28.5700	28.9100	28.5700	28.9100	+13.062%	5	758	-63.023%
2026-01-29	27.0000	27.0000	25.5700	25.5700	-2.181%	21	758	-58.193%
2026-01-28	26.1400	26.1400	26.1400	26.1400	-1.544%	10	757	-59.105%
2026-01-23	26.3500	26.9500	26.2500	26.5500	+0.568%	12	747	-59.736%
2026-01-22	26.4000	26.4000	26.3500	26.4000	-0.789%	5	735	-59.508%
2026-01-21	26.6100	26.6100	26.6100	26.6100	+9.102%	5	731	-59.827%
2026-01-20	22.1000	24.3900	22.1000	24.3900	+16.143%	7	726	-56.171%
2026-01-14	19.1000	21.0000	19.1000	21.0000	+18.980%	6	726	-49.095%
2026-01-13	17.5500	17.6500	17.5500	17.6500	+2.023%	6	724	-39.433%
2026-01-12	17.3000	17.3000	17.3000	17.3000	-3.081%	1	718	-38.208%
2026-01-09	17.8500	17.8500	17.8500	17.8500	-2.619%	25	718	-40.112%
2026-01-08	18.4000	18.6000	18.3100	18.3300	-1.452%	60	743	-41.680%
2026-01-06	18.6000	18.6000	18.6000	18.6000	+0.541%	1	761	-42.527%
2026-01-05	19.2000	19.2000	18.5000	18.5000	-9.535%	57	703	-42.216%
2026-01-02	20.6500	20.6500	20.4500	20.4500	+19.591%	7	703	-47.726%
2025-12-26	17.1000	17.1000	17.1000	17.1000	-14.585%	1	700	-37.485%
2025-12-17	20.0200	20.0200	20.0200	20.0200	-2.484%	5	699	-46.603%
2025-12-05	20.0300	20.5300	20.0300	20.5300	+0.391%	12	704	-47.930%
2025-12-04	20.4900	20.4900	20.4500	20.4500	-2.619%	10	716	-47.726%
2025-12-03	21.8100	21.8100	21.0000	21.0000	-6.250%	3	726	-49.095%
2025-12-02	22.6000	22.6000	22.4000	22.4000	+4.235%	525	724	-52.277%
2025-11-26	22.0300	22.0300	21.4900	21.4900	-5.121%	12	848	-50.256%
2025-11-25	23.2500	23.2500	22.6500	22.6500	-11.936%	26	848	-52.804%
2025-11-20	24.0800	25.7200	24.0800	25.7200	-1.305%	18	848	-58.437%
2025-11-19	26.4000	26.4000	26.0600	26.0600	-7.980%	19	848	-58.979%
2025-11-18	28.5000	29.1100	28.2600	28.3200	+10.366%	67	848	-62.253%
2025-11-14	25.9500	25.9500	25.4600	25.6600	-2.098%	34	838	-58.340%
2025-11-13	24.4700	26.2100	24.4700	26.2100	+19.517%	16	818	-59.214%
2025-11-11	22.5200	22.5200	21.8000	21.9300	-1.923%	20	818	-51.254%
2025-11-10	22.5100	22.6800	22.2100	22.3600	-9.802%	57	803	-52.191%
2025-11-07	24.0700	25.8500	24.0700	24.7900	+9.159%	130	801	-56.878%
2025-11-06	22.0300	23.9500	22.0200	22.7100	+10.780%	154	716	-52.928%
2025-11-05	22.0800	22.1000	20.5000	20.5000	+7.838%	35	781	-47.854%
2025-11-04	19.0100	19.0100	19.0100	19.0100	-18.482%	1	766	-43.766%
2025-10-17	24.1400	24.2400	23.1600	23.3200	-7.497%	237	766	-54.160%
2025-10-14	26.5600	26.5700	24.8500	25.2100	+21.144%	92	710	-57.596%
2025-10-06	20.8000	20.8100	20.8000	20.8100	-6.050%	102	716	-48.630%
2025-10-03	22.1500	22.1500	22.1500	22.1500	-10.685%	4	671	-51.738%
2025-09-29	24.8000	24.8000	24.8000	24.8000	-9.257%	10	671	-56.895%
2025-09-26	26.8500	27.4500	26.8500	27.3300	+6.301%	619	681	-60.885%
2025-09-25	26.7500	26.7500	25.7100	25.7100	+17.936%	2	65	-58.421%
2025-09-22	22.7000	22.7000	21.8000	21.8000	-14.577%	8	65	-50.963%
2025-09-10	25.5200	25.5200	25.5200	25.5200	+4.036%	22	64	-58.111%
2025-09-05	24.5500	24.5500	24.5300	24.5300	-13.627%	10	47	-56.421%
2025-08-21	28.3500	28.4000	28.3500	28.4000	+7.576%	17	42	-62.359%
2025-08-15	26.4000	26.4000	26.4000	26.4000	+2.326%	14	25	-59.508%
2025-08-14	25.8000	25.8000	25.8000	25.8000	+7.054%	9	16	-58.566%
2025-08-12	24.1000	24.1000	24.1000	24.1000	-28.804%	1	8	-55.643%
2025-07-18	33.8500	33.8500	33.8500	33.8500	-15.796%	1	7	-68.419%
2025-07-11	40.2000	40.2000	40.2000	40.2000	+2.030%	2	8	-73.408%
2025-06-27	39.4000	39.6700	39.4000	39.4000	-24.231%	3	8	-72.868%
2025-05-07	52.0000	52.0000	52.0000	52.0000	0.000%	5	5	-79.442%