Dark

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

EOD

Sep 30, 2026

15.64-11.388%(-2.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.6400	15.6400	15.6400	15.6400	-11.388%	1	767	0.000%
2026-09-29	17.6500	17.6500	17.6500	17.6500	-7.592%	1	766	-11.388%
2026-09-28	19.1000	19.1000	19.1000	19.1000	-4.975%	1	766	-18.115%
2026-09-25	19.7500	20.1000	19.7500	20.1000	+8.649%	4	767	-22.189%
2026-09-24	19.3000	19.6000	18.5000	18.5000	-5.128%	4	767	-15.459%
2026-09-23	20.3800	20.3800	19.5000	19.5000	+14.035%	3	767	-19.795%
2026-09-22	17.7900	17.8000	17.0500	17.1000	-24.835%	84	765	-8.538%
2026-09-21	23.4000	23.7000	22.7500	22.7500	-19.355%	16	740	-31.253%
2026-09-18	28.0000	28.2100	27.9000	28.2100	-4.825%	29	730	-44.559%
2026-09-10	28.1000	29.6400	28.1000	29.6400	+2.031%	14	723	-47.233%
2026-09-09	29.0500	29.0500	29.0500	29.0500	+21.042%	1	732	-46.162%
2026-09-08	23.6500	24.2200	23.6500	24.0000	+31.148%	20	732	-34.833%
2026-09-04	18.1500	18.3000	18.1500	18.3000	-10.470%	3	729	-14.536%
2026-09-02	20.9000	20.9000	20.4400	20.4400	+2.610%	2	729	-23.483%
2026-09-01	19.9200	19.9200	19.9200	19.9200	+30.623%	1	728	-21.486%
2026-08-28	15.2500	15.2500	15.2500	15.2500	+4.309%	1	728	+2.557%
2026-08-27	15.4500	15.4500	14.4500	14.6200	-9.080%	12	729	+6.977%
2026-08-26	16.0800	16.0800	16.0800	16.0800	-5.910%	1	724	-2.736%
2026-08-24	18.0500	18.0500	16.6500	17.0900	-4.365%	8	724	-8.484%
2026-08-21	18.1000	18.1000	17.8700	17.8700	-5.848%	3	726	-12.479%
2026-08-20	19.0500	19.1500	18.9800	18.9800	+6.034%	8	727	-17.597%
2026-08-18	17.9000	17.9000	17.9000	17.9000	+11.526%	2	724	-12.626%
2026-08-14	16.0500	16.0500	16.0500	16.0500	+5.801%	1	726	-2.555%
2026-08-13	16.4000	16.4000	15.1700	15.1700	-9.162%	3	725	+3.098%
2026-08-12	16.7000	16.7000	16.7000	16.7000	-1.008%	1	724	-6.347%
2026-08-11	16.6900	16.9100	16.1500	16.8700	+4.136%	167	723	-7.291%
2026-08-10	16.7500	16.7500	16.2000	16.2000	-8.732%	8	745	-3.457%
2026-08-07	19.4500	19.4500	17.7500	17.7500	-14.127%	12	747	-11.887%
2026-08-06	20.3700	20.6700	19.6600	20.6700	-3.860%	67	750	-24.335%
2026-08-05	20.9000	22.8400	20.6300	21.5000	-42.049%	94	688	-27.256%
2026-08-04	36.8500	37.1000	36.8500	37.1000	-6.313%	30	649	-57.844%
2026-07-31	39.5000	39.6000	39.5000	39.6000	+12.821%	2	649	-60.505%
2026-07-30	35.1000	35.1000	35.1000	35.1000	-1.681%	2	648	-55.442%
2026-07-27	35.7000	35.7000	35.7000	35.7000	+0.140%	20	648	-56.190%
2026-07-20	35.6500	35.6500	35.6500	35.6500	-2.729%	1	648	-56.129%
2026-07-17	36.5000	36.6500	36.3500	36.6500	+4.565%	200	649	-57.326%
2026-07-13	35.1000	35.1000	35.0500	35.0500	-20.630%	7	549	-55.378%
2026-06-25	44.1600	44.1600	44.1600	44.1600	-1.867%	1	549	-64.583%
2026-06-24	45.0000	45.0000	45.0000	45.0000	-3.661%	2	549	-65.244%
2026-06-18	46.7100	46.7100	46.7100	46.7100	+5.990%	10	547	-66.517%
2026-06-15	44.0700	44.0700	44.0700	44.0700	-8.946%	2	547	-64.511%
2026-06-10	48.4000	48.4000	48.4000	48.4000	+11.341%	38	547	-67.686%
2026-06-09	43.9400	43.9400	42.6500	43.4700	-6.112%	17	547	-64.021%
2026-06-08	46.4000	46.4000	46.2700	46.3000	+4.515%	130	556	-66.220%
2026-06-05	44.3000	44.3000	44.3000	44.3000	+3.023%	4	588	-64.695%
2026-06-04	42.8000	43.0000	42.8000	43.0000	+6.568%	50	586	-63.628%
2026-06-01	39.2000	40.3500	39.2000	40.3500	-3.768%	116	566	-61.239%
2026-05-29	42.2200	42.2200	41.8100	41.9300	-6.552%	26	467	-62.700%
2026-05-28	45.9300	45.9300	44.8700	44.8700	-13.194%	26	467	-65.144%
2026-05-19	51.6900	51.6900	51.6900	51.6900	-9.743%	40	468	-69.743%
2026-05-13	55.4000	57.2700	55.4000	57.2700	+6.747%	71	428	-72.691%
2026-05-12	53.6500	53.6500	53.6500	53.6500	+12.876%	1	441	-70.848%
2026-05-08	47.5200	47.5300	47.5200	47.5300	+17.561%	8	441	-67.094%
2026-04-29	40.4200	40.4300	40.4200	40.4300	+3.296%	15	433	-61.316%
2026-04-23	39.1500	39.1500	39.1400	39.1400	+1.742%	17	419	-60.041%
2026-04-15	38.4700	38.4700	38.4700	38.4700	-9.716%	2	419	-59.345%
2026-04-01	42.1000	42.6100	42.1000	42.6100	-2.606%	6	420	-63.295%
2026-03-31	43.7500	43.7500	43.7500	43.7500	+8.696%	10	418	-64.251%
2026-03-23	41.6400	41.6400	40.2300	40.2500	-5.516%	5	418	-61.143%
2026-03-03	42.6000	42.6000	42.6000	42.6000	+4.412%	1	457	-63.286%
2026-02-19	40.9000	40.9000	40.8000	40.8000	-17.409%	100	457	-61.667%
2026-02-13	49.4000	49.4000	49.4000	49.4000	+10.366%	2	438	-68.340%
2026-02-09	44.7600	44.7600	44.7600	44.7600	-8.690%	13	438	-65.058%
2026-02-05	49.0100	49.0200	49.0100	49.0200	+5.419%	16	451	-68.095%
2026-02-04	46.8300	47.5200	46.5000	46.5000	+35.371%	82	443	-66.366%
2026-02-02	34.3500	34.3500	34.3500	34.3500	-3.782%	8	473	-54.469%
2026-01-30	35.8000	35.8000	35.7000	35.7000	+13.514%	6	481	-56.190%
2026-01-29	31.4700	31.4700	31.4500	31.4500	+0.159%	8	484	-50.270%
2026-01-28	29.9500	31.4100	29.9500	31.4000	-4.414%	48	476	-50.191%
2026-01-27	32.8000	32.8700	32.8000	32.8500	+10.494%	48	524	-52.390%
2026-01-21	29.7500	29.8000	29.6500	29.7300	-0.900%	52	488	-47.393%
2026-01-20	26.0500	30.0000	26.0500	30.0000	+33.630%	23	491	-47.867%
2026-01-09	22.4500	22.4500	22.4500	22.4500	+1.400%	1	486	-30.334%
2026-01-07	22.1400	22.1400	22.1400	22.1400	-4.156%	70	487	-29.359%
2026-01-06	23.1000	23.1000	23.1000	23.1000	+1.006%	5	470	-32.294%
2025-12-30	22.9000	22.9000	22.8700	22.8700	+3.111%	2	468	-31.613%
2025-12-29	22.1800	22.1800	22.1800	22.1800	0.000%	1	467	-29.486%
2025-12-26	22.2300	22.2300	22.1800	22.1800	-0.090%	11	466	-29.486%
2025-12-22	22.2000	22.2000	22.2000	22.2000	0.000%	30	465	-29.550%
2025-12-19	22.2000	22.2000	22.2000	22.2000	-5.250%	1	465	-29.550%
2025-12-17	23.3000	23.4300	23.3000	23.4300	-6.280%	25	465	-33.248%
2025-12-12	25.0000	25.0000	25.0000	25.0000	+1.626%	10	440	-37.440%
2025-12-11	24.0000	24.6000	24.0000	24.6000	-7.170%	20	430	-36.423%
2025-12-03	27.3000	27.3000	26.5000	26.5000	-0.563%	258	420	-40.981%
2025-12-02	27.9800	27.9800	26.5500	26.6500	-7.046%	28	233	-41.313%
2025-12-01	28.6700	28.6700	28.6700	28.6700	-8.694%	1	213	-45.448%
2025-11-14	32.0500	32.0500	31.4000	31.4000	+16.729%	128	212	-50.191%
2025-11-12	26.9000	26.9000	26.9000	26.9000	-2.004%	1	137	-41.859%
2025-11-10	27.3900	27.4500	27.3900	27.4500	+19.348%	2	137	-43.024%
2025-10-30	23.0000	23.0000	23.0000	23.0000	+5.263%	2	136	-32.000%
2025-10-29	21.5400	21.8500	21.5400	21.8500	-1.131%	8	138	-28.421%
2025-10-28	22.1500	22.5700	22.1000	22.1000	-17.813%	9	131	-29.231%
2025-10-16	26.8900	26.8900	26.8900	26.8900	-5.649%	1	126	-41.837%
2025-10-15	28.6500	28.6500	28.5000	28.5000	-11.436%	2	127	-45.123%
2025-10-14	32.1800	32.1800	32.1800	32.1800	+14.073%	2	127	-51.398%
2025-10-10	28.2100	28.2100	28.2100	28.2100	+10.238%	1	127	-44.559%
2025-10-08	25.5900	25.5900	25.5900	25.5900	-3.068%	1	126	-38.882%
2025-10-07	24.8800	26.5100	24.8800	26.4000	+0.228%	8	121	-40.758%
2025-10-03	26.3400	26.3400	26.3400	26.3400	-12.983%	1	121	-40.623%
2025-09-30	30.2700	30.2700	30.2700	30.2700	+10.474%	1	121	-48.332%
2025-09-19	27.4100	27.4100	27.4000	27.4000	-2.038%	100	120	-42.920%
2025-09-18	27.9700	27.9700	27.9700	27.9700	-12.730%	1	25	-44.083%
2025-09-04	31.7000	32.0500	31.7000	32.0500	-3.493%	8	25	-51.201%
2025-09-02	33.2100	33.2100	33.2100	33.2100	+1.715%	1	23	-52.906%
2025-08-27	32.6500	32.6500	32.6500	32.6500	+6.664%	1	22	-52.098%
2025-08-18	31.7900	31.7900	30.3100	30.6100	+3.939%	5	22	-48.906%
2025-08-12	29.4500	29.4500	29.4500	29.4500	+2.080%	2	19	-46.893%
2025-08-11	29.4900	29.4900	28.8500	28.8500	-0.517%	2	19	-45.789%
2025-08-08	29.4400	29.4400	29.0000	29.0000	-1.861%	7	18	-46.069%
2025-08-07	27.0000	29.5500	27.0000	29.5500	+6.679%	6	17	-47.073%
2025-08-06	27.7000	27.7000	27.7000	27.7000	-30.402%	1	12	-43.538%
2025-08-04	39.9000	39.9000	39.8000	39.8000	+2.051%	2	12	-60.704%
2025-07-28	39.0000	39.0000	39.0000	39.0000	-16.667%	1	13	-59.897%
2025-06-24	46.8000	46.8000	46.8000	46.8000	-5.071%	1	14	-66.581%
2025-05-14	49.3000	49.3000	49.3000	49.3000	-1.597%	3	13	-68.276%
2025-05-13	50.1000	50.1000	50.1000	50.1000	-19.712%	2	12	-68.782%
2025-03-10	62.4000	62.4000	62.4000	62.4000	+52.941%	7	10	-74.936%
2025-02-14	40.8000	40.8000	40.8000	40.8000	-13.376%	2	4	-61.667%
2024-12-09	47.1000	47.1000	47.1000	47.1000	+3.516%	1	4	-66.794%
2024-12-06	45.5000	45.5000	45.5000	45.5000	-4.812%	4	3	-65.626%
2024-12-04	47.8000	47.8000	47.8000	47.8000	0.000%	1	1	-67.280%