Dark

SHOP20261218P145
SHOP Dec 18 2026 145.00 Put (SHOP261218P00145000)
option OPRA

EOD

Jul 28, 2026

28.33-13.018%(-4.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	28.3300	28.3300	28.3300	28.3300	-13.018%	1	751	0.000%
2026-07-27	32.5200	32.5700	32.5200	32.5700	+1.118%	20	752	-13.018%
2026-07-14	32.2100	32.2100	32.2100	32.2100	+5.676%	20	732	-12.046%
2026-07-10	30.1600	30.6300	30.1600	30.4800	-6.988%	20	752	-7.054%
2026-07-07	32.7700	32.7700	32.7700	32.7700	-26.360%	40	767	-13.549%
2026-06-10	44.5000	44.5000	44.5000	44.5000	+12.374%	38	727	-36.337%
2026-06-09	39.6000	39.6000	39.6000	39.6000	+1.279%	20	727	-28.460%
2026-06-04	39.9300	39.9300	39.1000	39.1000	+7.329%	20	717	-27.545%
2026-06-01	36.4200	36.4300	36.4200	36.4300	-10.094%	100	699	-22.234%
2026-05-28	41.4000	41.4000	40.5200	40.5200	-23.185%	58	799	-30.084%
2026-05-14	52.0500	52.7500	52.0500	52.7500	+11.334%	3	743	-46.294%
2026-05-11	47.3800	47.3800	47.3800	47.3800	+10.135%	2	741	-40.207%
2026-05-08	43.0200	43.0200	43.0200	43.0200	+16.113%	30	740	-34.147%
2026-04-29	36.6900	37.0500	36.6000	37.0500	+3.492%	20	710	-23.536%
2026-04-23	35.8000	35.8000	35.8000	35.8000	+19.893%	1	695	-20.866%
2026-04-21	29.8600	29.8600	29.8600	29.8600	-30.975%	4	692	-5.124%
2026-03-27	43.5000	43.5000	43.2600	43.2600	+12.422%	16	692	-34.512%
2026-03-25	38.4800	38.4800	38.4800	38.4800	+16.254%	2	707	-26.377%
2026-03-05	33.1000	33.1000	33.1000	33.1000	-15.926%	1	709	-14.411%
2026-03-03	39.1000	39.3700	39.1000	39.3700	+6.262%	4	709	-28.042%
2026-02-26	37.0500	37.0500	37.0500	37.0500	-5.122%	1	709	-23.536%
2026-02-25	39.1500	39.1500	39.0500	39.0500	+14.684%	2	710	-27.452%
2026-02-20	34.3500	34.3500	34.0500	34.0500	-8.713%	64	710	-16.799%
2026-02-19	37.6000	37.6000	37.3000	37.3000	-16.161%	2	710	-24.048%
2026-02-04	44.4900	44.4900	44.4900	44.4900	+25.289%	3	710	-36.323%
2026-02-03	35.5100	35.5100	35.5100	35.5100	+9.060%	3	710	-20.220%
2026-01-30	32.1500	32.5600	32.1500	32.5600	+12.470%	13	710	-12.991%
2026-01-29	28.8000	28.9500	28.7500	28.9500	-0.788%	48	707	-2.142%
2026-01-28	29.1800	29.1800	29.1800	29.1800	-1.252%	2	671	-2.913%
2026-01-27	29.5500	29.5500	29.5500	29.5500	+0.681%	12	672	-4.129%
2026-01-26	29.3500	29.3500	29.3500	29.3500	0.000%	6	660	-3.475%
2026-01-23	29.3500	29.3500	29.3500	29.3500	+1.033%	50	660	-3.475%
2026-01-22	29.1000	29.1000	29.0500	29.0500	+7.993%	35	690	-2.478%
2026-01-21	27.1500	27.1500	26.9000	26.9000	+36.896%	16	722	+5.316%
2026-01-13	19.7000	19.7000	19.6500	19.6500	-1.504%	23	717	+44.173%
2026-01-12	19.9500	19.9500	19.9500	19.9500	-0.250%	2	705	+42.005%
2026-01-09	20.0500	20.0500	19.9000	20.0000	+1.163%	52	707	+41.650%
2026-01-08	19.6200	19.8300	19.6200	19.7700	+2.969%	18	657	+43.298%
2026-01-07	20.1200	20.1200	19.0000	19.2000	-7.470%	382	653	+47.552%
2026-01-06	20.7500	21.4100	20.7500	20.7500	+2.723%	7	480	+36.530%
2026-01-05	20.2000	20.2000	20.2000	20.2000	+3.378%	35	479	+40.248%
2025-12-26	19.5400	19.5400	19.5400	19.5400	-2.641%	6	444	+44.985%
2025-12-23	20.2500	20.5000	20.0700	20.0700	-0.889%	30	438	+41.156%
2025-12-19	20.2500	20.2500	20.2500	20.2500	-2.174%	1	448	+39.901%
2025-12-18	20.7000	20.7000	20.7000	20.7000	-2.266%	15	447	+36.860%
2025-12-17	21.1800	21.1800	21.1800	21.1800	-7.227%	10	432	+33.758%
2025-12-12	22.8300	22.8300	22.8300	22.8300	+3.163%	20	442	+24.091%
2025-12-11	22.1300	22.1300	22.1300	22.1300	-3.866%	2	442	+28.016%
2025-12-09	22.6500	23.0200	22.6500	23.0200	-3.883%	2	441	+23.067%
2025-12-08	23.7000	23.9500	23.7000	23.9500	+5.693%	2	441	+18.288%
2025-12-04	22.7400	22.7400	22.6600	22.6600	-3.492%	10	441	+25.022%
2025-12-03	23.4800	23.4800	23.4800	23.4800	-3.374%	10	437	+20.656%
2025-12-02	25.1000	25.1000	24.3000	24.3000	-3.187%	521	437	+16.584%
2025-12-01	25.2500	25.2500	25.1000	25.1000	+5.773%	2	720	+12.869%
2025-11-26	23.7300	23.7300	23.7300	23.7300	-16.824%	1	720	+19.385%
2025-11-19	28.5300	28.5300	28.5300	28.5300	-7.520%	1	720	-0.701%
2025-11-17	30.8000	30.8500	30.8000	30.8500	+8.056%	2	720	-8.169%
2025-11-14	28.5500	28.5500	28.5500	28.5500	-1.143%	2	719	-0.771%
2025-11-13	27.4600	28.8800	27.4000	28.8800	+18.897%	36	718	-1.904%
2025-11-12	23.9300	24.2900	23.9300	24.2900	-0.328%	9	710	+16.632%
2025-11-11	24.9500	24.9500	24.3700	24.3700	-1.853%	40	710	+16.249%
2025-11-10	24.7400	25.6300	24.4700	24.8300	-10.458%	15	692	+14.096%
2025-11-07	27.7300	27.7300	27.7300	27.7300	+26.045%	10	687	+2.164%
2025-11-03	22.0000	22.0000	22.0000	22.0000	+7.790%	5	674	+28.773%
2025-10-28	20.4100	20.4100	20.4100	20.4100	-21.950%	1	674	+38.805%
2025-10-16	26.1500	26.1500	26.1500	26.1500	-9.359%	11	674	+8.337%
2025-10-14	28.8500	28.8500	28.8500	28.8500	+7.050%	77	674	-1.802%
2025-10-13	26.6700	27.6500	26.6700	26.9500	+17.429%	3	674	+5.121%
2025-10-06	22.9500	22.9500	22.9500	22.9500	-21.269%	11	675	+23.442%
2025-09-29	29.5000	29.5000	29.1500	29.1500	-3.156%	3	675	-2.813%
2025-09-26	30.5800	30.5800	30.1000	30.1000	+13.200%	582	674	-5.880%
2025-09-24	26.5000	26.5900	26.5000	26.5900	+2.664%	2	98	+6.544%
2025-09-23	26.6100	26.6100	25.9000	25.9000	+1.093%	2	98	+9.382%
2025-09-18	25.6200	25.6200	25.6200	25.6200	-8.663%	10	97	+10.578%
2025-09-04	29.0000	29.1200	28.0500	28.0500	-11.178%	9	90	+0.998%
2025-09-02	31.5800	31.5800	31.5800	31.5800	+8.709%	71	83	-10.291%
2025-08-29	29.0500	29.0500	29.0500	29.0500	+1.396%	5	13	-2.478%
2025-08-18	29.4200	29.4200	28.6500	28.6500	+4.753%	2	13	-1.117%
2025-08-15	27.9000	27.9000	27.3500	27.3500	-3.697%	2	12	+3.583%
2025-08-14	28.3500	28.4000	28.3500	28.4000	+8.854%	6	12	-0.246%
2025-08-12	27.1800	27.4700	25.5400	26.0900	-1.174%	10	8	+8.586%
2025-08-11	26.9600	27.4300	25.8500	26.4000	-52.731%	6	6	+7.311%
2025-05-07	55.8500	55.8500	55.8500	55.8500	+3.503%	5	6	-49.275%
2025-04-29	53.9600	53.9600	53.9600	53.9600	0.000%	1	1	-47.498%