Dark

SHOP20261218P150
SHOP Dec 18 2026 150.00 Put (SHOP261218P00150000)
option OPRA

EOD

Aug 4, 2026

37.10-6.313%(-2.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	36.8500	37.1000	36.8500	37.1000	-6.313%	30	649	0.000%
2026-07-31	39.5000	39.6000	39.5000	39.6000	+12.821%	2	649	-6.313%
2026-07-30	35.1000	35.1000	35.1000	35.1000	-1.681%	2	648	+5.698%
2026-07-27	35.7000	35.7000	35.7000	35.7000	+0.140%	20	648	+3.922%
2026-07-20	35.6500	35.6500	35.6500	35.6500	-2.729%	1	648	+4.067%
2026-07-17	36.5000	36.6500	36.3500	36.6500	+4.565%	200	649	+1.228%
2026-07-13	35.1000	35.1000	35.0500	35.0500	-20.630%	7	549	+5.849%
2026-06-25	44.1600	44.1600	44.1600	44.1600	-1.867%	1	549	-15.987%
2026-06-24	45.0000	45.0000	45.0000	45.0000	-3.661%	2	549	-17.556%
2026-06-18	46.7100	46.7100	46.7100	46.7100	+5.990%	10	547	-20.574%
2026-06-15	44.0700	44.0700	44.0700	44.0700	-8.946%	2	547	-15.816%
2026-06-10	48.4000	48.4000	48.4000	48.4000	+11.341%	38	547	-23.347%
2026-06-09	43.9400	43.9400	42.6500	43.4700	-6.112%	17	547	-14.654%
2026-06-08	46.4000	46.4000	46.2700	46.3000	+4.515%	130	556	-19.870%
2026-06-05	44.3000	44.3000	44.3000	44.3000	+3.023%	4	588	-16.253%
2026-06-04	42.8000	43.0000	42.8000	43.0000	+6.568%	50	586	-13.721%
2026-06-01	39.2000	40.3500	39.2000	40.3500	-3.768%	116	566	-8.055%
2026-05-29	42.2200	42.2200	41.8100	41.9300	-6.552%	26	467	-11.519%
2026-05-28	45.9300	45.9300	44.8700	44.8700	-13.194%	26	467	-17.317%
2026-05-19	51.6900	51.6900	51.6900	51.6900	-9.743%	40	468	-28.226%
2026-05-13	55.4000	57.2700	55.4000	57.2700	+6.747%	71	428	-35.219%
2026-05-12	53.6500	53.6500	53.6500	53.6500	+12.876%	1	441	-30.848%
2026-05-08	47.5200	47.5300	47.5200	47.5300	+17.561%	8	441	-21.944%
2026-04-29	40.4200	40.4300	40.4200	40.4300	+3.296%	15	433	-8.236%
2026-04-23	39.1500	39.1500	39.1400	39.1400	+1.742%	17	419	-5.212%
2026-04-15	38.4700	38.4700	38.4700	38.4700	-9.716%	2	419	-3.561%
2026-04-01	42.1000	42.6100	42.1000	42.6100	-2.606%	6	420	-12.931%
2026-03-31	43.7500	43.7500	43.7500	43.7500	+8.696%	10	418	-15.200%
2026-03-23	41.6400	41.6400	40.2300	40.2500	-5.516%	5	418	-7.826%
2026-03-03	42.6000	42.6000	42.6000	42.6000	+4.412%	1	457	-12.911%
2026-02-19	40.9000	40.9000	40.8000	40.8000	-17.409%	100	457	-9.069%
2026-02-13	49.4000	49.4000	49.4000	49.4000	+10.366%	2	438	-24.899%
2026-02-09	44.7600	44.7600	44.7600	44.7600	-8.690%	13	438	-17.113%
2026-02-05	49.0100	49.0200	49.0100	49.0200	+5.419%	16	451	-24.317%
2026-02-04	46.8300	47.5200	46.5000	46.5000	+35.371%	82	443	-20.215%
2026-02-02	34.3500	34.3500	34.3500	34.3500	-3.782%	8	473	+8.006%
2026-01-30	35.8000	35.8000	35.7000	35.7000	+13.514%	6	481	+3.922%
2026-01-29	31.4700	31.4700	31.4500	31.4500	+0.159%	8	484	+17.965%
2026-01-28	29.9500	31.4100	29.9500	31.4000	-4.414%	48	476	+18.153%
2026-01-27	32.8000	32.8700	32.8000	32.8500	+10.494%	48	524	+12.938%
2026-01-21	29.7500	29.8000	29.6500	29.7300	-0.900%	52	488	+24.790%
2026-01-20	26.0500	30.0000	26.0500	30.0000	+33.630%	23	491	+23.667%
2026-01-09	22.4500	22.4500	22.4500	22.4500	+1.400%	1	486	+65.256%
2026-01-07	22.1400	22.1400	22.1400	22.1400	-4.156%	70	487	+67.570%
2026-01-06	23.1000	23.1000	23.1000	23.1000	+1.006%	5	470	+60.606%
2025-12-30	22.9000	22.9000	22.8700	22.8700	+3.111%	2	468	+62.221%
2025-12-29	22.1800	22.1800	22.1800	22.1800	0.000%	1	467	+67.268%
2025-12-26	22.2300	22.2300	22.1800	22.1800	-0.090%	11	466	+67.268%
2025-12-22	22.2000	22.2000	22.2000	22.2000	0.000%	30	465	+67.117%
2025-12-19	22.2000	22.2000	22.2000	22.2000	-5.250%	1	465	+67.117%
2025-12-17	23.3000	23.4300	23.3000	23.4300	-6.280%	25	465	+58.344%
2025-12-12	25.0000	25.0000	25.0000	25.0000	+1.626%	10	440	+48.400%
2025-12-11	24.0000	24.6000	24.0000	24.6000	-7.170%	20	430	+50.813%
2025-12-03	27.3000	27.3000	26.5000	26.5000	-0.563%	258	420	+40.000%
2025-12-02	27.9800	27.9800	26.5500	26.6500	-7.046%	28	233	+39.212%
2025-12-01	28.6700	28.6700	28.6700	28.6700	-8.694%	1	213	+29.404%
2025-11-14	32.0500	32.0500	31.4000	31.4000	+16.729%	128	212	+18.153%
2025-11-12	26.9000	26.9000	26.9000	26.9000	-2.004%	1	137	+37.918%
2025-11-10	27.3900	27.4500	27.3900	27.4500	+19.348%	2	137	+35.155%
2025-10-30	23.0000	23.0000	23.0000	23.0000	+5.263%	2	136	+61.304%
2025-10-29	21.5400	21.8500	21.5400	21.8500	-1.131%	8	138	+69.794%
2025-10-28	22.1500	22.5700	22.1000	22.1000	-17.813%	9	131	+67.873%
2025-10-16	26.8900	26.8900	26.8900	26.8900	-5.649%	1	126	+37.970%
2025-10-15	28.6500	28.6500	28.5000	28.5000	-11.436%	2	127	+30.175%
2025-10-14	32.1800	32.1800	32.1800	32.1800	+14.073%	2	127	+15.289%
2025-10-10	28.2100	28.2100	28.2100	28.2100	+10.238%	1	127	+31.514%
2025-10-08	25.5900	25.5900	25.5900	25.5900	-3.068%	1	126	+44.979%
2025-10-07	24.8800	26.5100	24.8800	26.4000	+0.228%	8	121	+40.530%
2025-10-03	26.3400	26.3400	26.3400	26.3400	-12.983%	1	121	+40.850%
2025-09-30	30.2700	30.2700	30.2700	30.2700	+10.474%	1	121	+22.564%
2025-09-19	27.4100	27.4100	27.4000	27.4000	-2.038%	100	120	+35.401%
2025-09-18	27.9700	27.9700	27.9700	27.9700	-12.730%	1	25	+32.642%
2025-09-04	31.7000	32.0500	31.7000	32.0500	-3.493%	8	25	+15.757%
2025-09-02	33.2100	33.2100	33.2100	33.2100	+1.715%	1	23	+11.713%
2025-08-27	32.6500	32.6500	32.6500	32.6500	+6.664%	1	22	+13.629%
2025-08-18	31.7900	31.7900	30.3100	30.6100	+3.939%	5	22	+21.202%
2025-08-12	29.4500	29.4500	29.4500	29.4500	+2.080%	2	19	+25.976%
2025-08-11	29.4900	29.4900	28.8500	28.8500	-0.517%	2	19	+28.596%
2025-08-08	29.4400	29.4400	29.0000	29.0000	-1.861%	7	18	+27.931%
2025-08-07	27.0000	29.5500	27.0000	29.5500	+6.679%	6	17	+25.550%
2025-08-06	27.7000	27.7000	27.7000	27.7000	-30.402%	1	12	+33.935%
2025-08-04	39.9000	39.9000	39.8000	39.8000	+2.051%	2	12	-6.784%
2025-07-28	39.0000	39.0000	39.0000	39.0000	-16.667%	1	13	-4.872%
2025-06-24	46.8000	46.8000	46.8000	46.8000	-5.071%	1	14	-20.726%
2025-05-14	49.3000	49.3000	49.3000	49.3000	-1.597%	3	13	-24.746%
2025-05-13	50.1000	50.1000	50.1000	50.1000	-19.712%	2	12	-25.948%
2025-03-10	62.4000	62.4000	62.4000	62.4000	+52.941%	7	10	-40.545%
2025-02-14	40.8000	40.8000	40.8000	40.8000	-13.376%	2	4	-9.069%
2024-12-09	47.1000	47.1000	47.1000	47.1000	+3.516%	1	4	-21.231%
2024-12-06	45.5000	45.5000	45.5000	45.5000	-4.812%	4	3	-18.462%
2024-12-04	47.8000	47.8000	47.8000	47.8000	0.000%	1	1	-22.385%