Dark

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

EOD

Oct 1, 2026

13.250.000%(0.00)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3200	13.5000	12.3200	13.2500	0.000%	116	1,102	0.000%
2026-09-30	13.3000	13.3500	13.1500	13.2500	-6.559%	124	1,027	0.000%
2026-09-29	14.2000	15.1500	13.9500	14.1800	-13.378%	67	941	-6.559%
2026-09-28	18.4500	18.4500	16.3700	16.3700	-3.988%	2	890	-19.059%
2026-09-25	17.2000	17.2500	16.8500	17.0500	+9.295%	30	889	-22.287%
2026-09-24	16.6000	16.6000	15.5800	15.6000	-5.740%	133	876	-15.064%
2026-09-23	15.6000	17.9000	15.6000	16.5500	+16.961%	88	826	-19.940%
2026-09-22	15.2200	15.2200	14.1000	14.1500	-27.436%	107	806	-6.360%
2026-09-21	23.5700	23.5700	19.5000	19.5000	-14.586%	4	717	-32.051%
2026-09-15	22.8300	22.8300	22.8300	22.8300	-0.954%	9	716	-41.962%
2026-09-11	23.0500	23.0500	23.0500	23.0500	-8.204%	1	716	-42.516%
2026-09-10	25.1100	25.1100	25.1100	25.1100	+1.784%	5	715	-47.232%
2026-09-09	24.6700	24.6700	24.6700	24.6700	+20.636%	2	720	-46.291%
2026-09-08	20.5000	21.0000	19.7800	20.4500	+33.835%	34	720	-35.208%
2026-09-04	14.4500	15.2800	13.7500	15.2800	-2.737%	9	739	-13.285%
2026-09-03	15.9900	15.9900	15.7100	15.7100	-12.479%	22	739	-15.659%
2026-09-02	17.5000	17.9500	17.5000	17.9500	+3.161%	4	741	-26.184%
2026-09-01	16.2000	17.4000	16.2000	17.4000	+16.155%	6	737	-23.851%
2026-08-31	15.3000	15.3000	14.9800	14.9800	+24.833%	12	739	-11.549%
2026-08-27	12.4100	12.4100	12.0000	12.0000	-11.765%	2	739	+10.417%
2026-08-26	13.5500	13.6000	13.5500	13.6000	-6.336%	3	740	-2.574%
2026-08-24	14.5200	14.5200	14.5200	14.5200	-4.474%	1	738	-8.747%
2026-08-21	15.1400	15.2000	15.1400	15.2000	-6.462%	3	737	-12.829%
2026-08-20	16.3000	16.3000	16.2500	16.2500	+6.001%	3	740	-18.462%
2026-08-18	15.3500	15.3500	15.3300	15.3300	+3.932%	13	740	-13.568%
2026-08-17	14.4000	14.7500	14.4000	14.7500	+7.273%	6	732	-10.169%
2026-08-14	13.7500	13.7500	13.7500	13.7500	+3.852%	1	734	-3.636%
2026-08-13	14.0000	14.0000	13.2400	13.2400	-10.601%	3	733	+0.076%
2026-08-12	14.8100	14.8100	14.8100	14.8100	+2.138%	1	733	-10.533%
2026-08-11	14.2000	14.5000	14.2000	14.5000	+2.473%	6	733	-8.621%
2026-08-10	14.6000	14.6000	14.1500	14.1500	-9.642%	9	736	-6.360%
2026-08-07	15.6700	15.6700	15.6600	15.6600	-13.000%	20	731	-15.390%
2026-08-06	18.0000	18.0000	18.0000	18.0000	-2.333%	1	751	-26.389%
2026-08-05	18.4600	20.0400	18.4300	18.4300	-34.945%	29	751	-28.106%
2026-07-28	28.3300	28.3300	28.3300	28.3300	-13.018%	1	751	-53.230%
2026-07-27	32.5200	32.5700	32.5200	32.5700	+1.118%	20	752	-59.318%
2026-07-14	32.2100	32.2100	32.2100	32.2100	+5.676%	20	732	-58.864%
2026-07-10	30.1600	30.6300	30.1600	30.4800	-6.988%	20	752	-56.529%
2026-07-07	32.7700	32.7700	32.7700	32.7700	-26.360%	40	767	-59.567%
2026-06-10	44.5000	44.5000	44.5000	44.5000	+12.374%	38	727	-70.225%
2026-06-09	39.6000	39.6000	39.6000	39.6000	+1.279%	20	727	-66.540%
2026-06-04	39.9300	39.9300	39.1000	39.1000	+7.329%	20	717	-66.113%
2026-06-01	36.4200	36.4300	36.4200	36.4300	-10.094%	100	699	-63.629%
2026-05-28	41.4000	41.4000	40.5200	40.5200	-23.185%	58	799	-67.300%
2026-05-14	52.0500	52.7500	52.0500	52.7500	+11.334%	3	743	-74.882%
2026-05-11	47.3800	47.3800	47.3800	47.3800	+10.135%	2	741	-72.035%
2026-05-08	43.0200	43.0200	43.0200	43.0200	+16.113%	30	740	-69.200%
2026-04-29	36.6900	37.0500	36.6000	37.0500	+3.492%	20	710	-64.238%
2026-04-23	35.8000	35.8000	35.8000	35.8000	+19.893%	1	695	-62.989%
2026-04-21	29.8600	29.8600	29.8600	29.8600	-30.975%	4	692	-55.626%
2026-03-27	43.5000	43.5000	43.2600	43.2600	+12.422%	16	692	-69.371%
2026-03-25	38.4800	38.4800	38.4800	38.4800	+16.254%	2	707	-65.567%
2026-03-05	33.1000	33.1000	33.1000	33.1000	-15.926%	1	709	-59.970%
2026-03-03	39.1000	39.3700	39.1000	39.3700	+6.262%	4	709	-66.345%
2026-02-26	37.0500	37.0500	37.0500	37.0500	-5.122%	1	709	-64.238%
2026-02-25	39.1500	39.1500	39.0500	39.0500	+14.684%	2	710	-66.069%
2026-02-20	34.3500	34.3500	34.0500	34.0500	-8.713%	64	710	-61.087%
2026-02-19	37.6000	37.6000	37.3000	37.3000	-16.161%	2	710	-64.477%
2026-02-04	44.4900	44.4900	44.4900	44.4900	+25.289%	3	710	-70.218%
2026-02-03	35.5100	35.5100	35.5100	35.5100	+9.060%	3	710	-62.687%
2026-01-30	32.1500	32.5600	32.1500	32.5600	+12.470%	13	710	-59.306%
2026-01-29	28.8000	28.9500	28.7500	28.9500	-0.788%	48	707	-54.231%
2026-01-28	29.1800	29.1800	29.1800	29.1800	-1.252%	2	671	-54.592%
2026-01-27	29.5500	29.5500	29.5500	29.5500	+0.681%	12	672	-55.161%
2026-01-26	29.3500	29.3500	29.3500	29.3500	0.000%	6	660	-54.855%
2026-01-23	29.3500	29.3500	29.3500	29.3500	+1.033%	50	660	-54.855%
2026-01-22	29.1000	29.1000	29.0500	29.0500	+7.993%	35	690	-54.389%
2026-01-21	27.1500	27.1500	26.9000	26.9000	+36.896%	16	722	-50.743%
2026-01-13	19.7000	19.7000	19.6500	19.6500	-1.504%	23	717	-32.570%
2026-01-12	19.9500	19.9500	19.9500	19.9500	-0.250%	2	705	-33.584%
2026-01-09	20.0500	20.0500	19.9000	20.0000	+1.163%	52	707	-33.750%
2026-01-08	19.6200	19.8300	19.6200	19.7700	+2.969%	18	657	-32.979%
2026-01-07	20.1200	20.1200	19.0000	19.2000	-7.470%	382	653	-30.990%
2026-01-06	20.7500	21.4100	20.7500	20.7500	+2.723%	7	480	-36.145%
2026-01-05	20.2000	20.2000	20.2000	20.2000	+3.378%	35	479	-34.406%
2025-12-26	19.5400	19.5400	19.5400	19.5400	-2.641%	6	444	-32.190%
2025-12-23	20.2500	20.5000	20.0700	20.0700	-0.889%	30	438	-33.981%
2025-12-19	20.2500	20.2500	20.2500	20.2500	-2.174%	1	448	-34.568%
2025-12-18	20.7000	20.7000	20.7000	20.7000	-2.266%	15	447	-35.990%
2025-12-17	21.1800	21.1800	21.1800	21.1800	-7.227%	10	432	-37.441%
2025-12-12	22.8300	22.8300	22.8300	22.8300	+3.163%	20	442	-41.962%
2025-12-11	22.1300	22.1300	22.1300	22.1300	-3.866%	2	442	-40.127%
2025-12-09	22.6500	23.0200	22.6500	23.0200	-3.883%	2	441	-42.441%
2025-12-08	23.7000	23.9500	23.7000	23.9500	+5.693%	2	441	-44.676%
2025-12-04	22.7400	22.7400	22.6600	22.6600	-3.492%	10	441	-41.527%
2025-12-03	23.4800	23.4800	23.4800	23.4800	-3.374%	10	437	-43.569%
2025-12-02	25.1000	25.1000	24.3000	24.3000	-3.187%	521	437	-45.473%
2025-12-01	25.2500	25.2500	25.1000	25.1000	+5.773%	2	720	-47.211%
2025-11-26	23.7300	23.7300	23.7300	23.7300	-16.824%	1	720	-44.164%
2025-11-19	28.5300	28.5300	28.5300	28.5300	-7.520%	1	720	-53.558%
2025-11-17	30.8000	30.8500	30.8000	30.8500	+8.056%	2	720	-57.050%
2025-11-14	28.5500	28.5500	28.5500	28.5500	-1.143%	2	719	-53.590%
2025-11-13	27.4600	28.8800	27.4000	28.8800	+18.897%	36	718	-54.120%
2025-11-12	23.9300	24.2900	23.9300	24.2900	-0.328%	9	710	-45.451%
2025-11-11	24.9500	24.9500	24.3700	24.3700	-1.853%	40	710	-45.630%
2025-11-10	24.7400	25.6300	24.4700	24.8300	-10.458%	15	692	-46.637%
2025-11-07	27.7300	27.7300	27.7300	27.7300	+26.045%	10	687	-52.218%
2025-11-03	22.0000	22.0000	22.0000	22.0000	+7.790%	5	674	-39.773%
2025-10-28	20.4100	20.4100	20.4100	20.4100	-21.950%	1	674	-35.081%
2025-10-16	26.1500	26.1500	26.1500	26.1500	-9.359%	11	674	-49.331%
2025-10-14	28.8500	28.8500	28.8500	28.8500	+7.050%	77	674	-54.073%
2025-10-13	26.6700	27.6500	26.6700	26.9500	+17.429%	3	674	-50.835%
2025-10-06	22.9500	22.9500	22.9500	22.9500	-21.269%	11	675	-42.266%
2025-09-29	29.5000	29.5000	29.1500	29.1500	-3.156%	3	675	-54.545%
2025-09-26	30.5800	30.5800	30.1000	30.1000	+13.200%	582	674	-55.980%
2025-09-24	26.5000	26.5900	26.5000	26.5900	+2.664%	2	98	-50.169%
2025-09-23	26.6100	26.6100	25.9000	25.9000	+1.093%	2	98	-48.842%
2025-09-18	25.6200	25.6200	25.6200	25.6200	-8.663%	10	97	-48.283%
2025-09-04	29.0000	29.1200	28.0500	28.0500	-11.178%	9	90	-52.763%
2025-09-02	31.5800	31.5800	31.5800	31.5800	+8.709%	71	83	-58.043%
2025-08-29	29.0500	29.0500	29.0500	29.0500	+1.396%	5	13	-54.389%
2025-08-18	29.4200	29.4200	28.6500	28.6500	+4.753%	2	13	-53.752%
2025-08-15	27.9000	27.9000	27.3500	27.3500	-3.697%	2	12	-51.554%
2025-08-14	28.3500	28.4000	28.3500	28.4000	+8.854%	6	12	-53.345%
2025-08-12	27.1800	27.4700	25.5400	26.0900	-1.174%	10	8	-49.214%
2025-08-11	26.9600	27.4300	25.8500	26.4000	-52.731%	6	6	-49.811%
2025-05-07	55.8500	55.8500	55.8500	55.8500	+3.503%	5	6	-76.276%
2025-04-29	53.9600	53.9600	53.9600	53.9600	0.000%	1	1	-75.445%