Dark

SHOP20261218P35
SHOP Dec 18 2026 35.00 Put (SHOP261218P00035000)
option OPRA

EOD

Aug 4, 2026

0.0300-50.000%(-0.0300)1,060

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0300	0.0300	0.0300	-50.000%	1,060	4,304	0.000%
2026-07-22	0.0300	0.0800	0.0300	0.0600	-40.000%	1,401	3,244	-50.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+25.000%	5	1,844	-70.000%
2026-07-17	0.0500	0.0800	0.0500	0.0800	-33.333%	6	1,849	-62.500%
2026-07-02	0.1200	0.1200	0.1200	0.1200	-7.692%	5	1,838	-75.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-27.778%	7	1,838	-76.923%
2026-06-25	0.1800	0.1800	0.1800	0.1800	+50.000%	21	1,838	-83.333%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-45.455%	5	1,838	-75.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	+83.333%	5	1,838	-86.364%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+20.000%	240	1,838	-75.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-58.333%	1	1,598	-70.000%
2026-05-13	0.2700	0.2700	0.2400	0.2400	-41.463%	88	1,597	-87.500%
2026-05-05	0.4100	0.4100	0.4100	0.4100	+105.000%	1	1,539	-92.683%
2026-04-23	0.1500	0.2400	0.1500	0.2000	-33.333%	920	1,538	-85.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-30.233%	3	824	-90.000%
2026-04-01	0.4300	0.4300	0.4300	0.4300	+48.276%	1	824	-93.023%
2026-03-23	0.3400	0.3400	0.2900	0.2900	-49.123%	40	823	-89.655%
2026-03-13	0.5700	0.5700	0.5700	0.5700	+3.636%	10	863	-94.737%
2026-03-12	0.0500	0.5500	0.0500	0.5500	+14.583%	81	873	-94.545%
2026-03-03	0.4800	0.4800	0.4800	0.4800	+20.000%	1	863	-93.750%
2026-02-23	0.3100	0.4000	0.3100	0.4000	0.000%	31	863	-92.500%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+5.263%	1	863	-92.500%
2026-02-19	0.4300	0.4700	0.3800	0.3800	+15.152%	13	863	-92.105%
2026-02-18	0.4500	0.4500	0.3100	0.3300	-34.000%	26	864	-90.909%
2026-02-12	0.5000	0.5000	0.5000	0.5000	+21.951%	4	884	-94.000%
2026-02-11	0.3500	0.4100	0.3500	0.4100	-47.436%	20	880	-92.683%
2026-02-05	0.7200	0.7800	0.6700	0.7800	+178.571%	20	900	-96.154%
2026-01-28	0.2800	0.2800	0.2800	0.2800	-26.316%	1	907	-89.286%
2026-01-22	0.3800	0.3800	0.3800	0.3800	+153.333%	1	907	-92.105%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-42.308%	4	907	-80.000%
2025-12-30	0.3700	0.3800	0.2600	0.2600	+52.941%	8	903	-88.462%
2025-12-22	0.2700	0.2700	0.1700	0.1700	-41.379%	480	708	-82.353%
2025-10-27	0.2900	0.2900	0.2900	0.2900	-36.957%	10	708	-89.655%
2025-10-15	0.4700	0.4700	0.4600	0.4600	+4.545%	41	708	-93.478%
2025-09-25	0.4400	0.4400	0.4400	0.4400	+22.222%	1	696	-93.182%
2025-09-23	0.3600	0.3600	0.3600	0.3600	-5.263%	1	696	-91.667%
2025-09-04	0.3800	0.4400	0.3800	0.3800	+26.667%	6	696	-92.105%
2025-08-15	0.3000	0.3000	0.3000	0.3000	-9.091%	8	698	-90.000%
2025-08-08	0.3300	0.3300	0.3300	0.3300	-13.158%	4	706	-90.909%
2025-08-06	0.4900	0.4900	0.3800	0.3800	-44.928%	42	706	-92.105%
2025-07-24	0.7400	0.7400	0.6900	0.6900	-5.479%	2	704	-95.652%
2025-07-17	0.7300	0.7300	0.7300	0.7300	-16.092%	4	705	-95.890%
2025-07-10	0.9400	0.9400	0.8700	0.8700	+1.163%	2	705	-96.552%
2025-07-09	0.9900	0.9900	0.8600	0.8600	-23.894%	12	704	-96.512%
2025-06-27	1.1300	1.1300	1.1300	1.1300	-15.672%	8	705	-97.345%
2025-06-17	1.4100	1.4100	1.3400	1.3400	+2.290%	2	705	-97.761%
2025-06-16	1.4200	1.4200	1.3100	1.3100	+13.913%	2	706	-97.710%
2025-06-09	1.2300	1.2300	1.1100	1.1500	-16.058%	4	706	-97.391%
2025-05-23	1.4400	1.4400	1.3700	1.3700	+22.321%	4	706	-97.810%
2025-05-13	1.1700	1.1900	1.1200	1.1200	-32.530%	17	706	-97.321%
2025-05-08	1.9500	1.9500	1.6600	1.6600	+3.106%	3	695	-98.193%
2025-05-02	1.6100	1.6100	1.6100	1.6100	-8.000%	6	695	-98.137%
2025-04-30	2.2900	2.2900	1.7500	1.7500	+9.375%	35	695	-98.286%
2025-04-29	1.6200	1.6200	1.6000	1.6000	-23.810%	18	716	-98.125%
2025-04-24	2.1000	2.1000	2.1000	2.1000	+14.130%	2	734	-98.571%
2025-04-23	2.0300	2.0300	1.8400	1.8400	-15.596%	277	736	-98.370%
2025-04-17	2.1800	2.1800	2.1800	2.1800	-9.167%	8	536	-98.624%
2025-04-14	2.4000	2.4000	2.4000	2.4000	-13.669%	1	536	-98.750%
2025-04-11	2.7800	2.7800	2.7800	2.7800	-22.563%	16	536	-98.921%
2025-04-09	3.5900	3.5900	3.5900	3.5900	+10.462%	5	531	-99.164%
2025-04-07	4.4000	4.4000	3.2500	3.2500	+98.171%	11	531	-99.077%
2025-04-03	1.6400	1.6400	1.6400	1.6400	-6.818%	4	532	-98.171%
2025-04-01	1.7600	1.7600	1.7600	1.7600	-10.660%	24	532	-98.295%
2025-03-31	1.8300	1.9700	1.8300	1.9700	+29.605%	6	556	-98.477%
2025-03-28	1.5200	1.5200	1.5200	1.5200	-5.590%	2	562	-98.026%
2025-03-21	1.5600	1.6100	1.5600	1.6100	+10.274%	40	562	-98.137%
2025-03-20	1.2600	1.4600	1.2600	1.4600	-17.978%	27	542	-97.945%
2025-03-13	1.7800	1.7800	1.7800	1.7800	+13.376%	2	517	-98.315%
2025-03-12	1.5700	1.5700	1.5700	1.5700	-5.988%	1	517	-98.089%
2025-03-10	1.6700	1.6700	1.6700	1.6700	+28.462%	1	517	-98.204%
2025-03-05	0.7200	1.3000	0.7200	1.3000	+20.370%	2	517	-97.692%
2025-02-11	1.0800	1.0800	1.0800	1.0800	-10.000%	2	516	-97.222%
2024-12-20	1.2000	1.2000	1.2000	1.2000	+23.711%	1	514	-97.500%
2024-12-06	1.0000	1.0000	0.9700	0.9700	-7.619%	6	515	-96.907%
2024-12-03	1.0500	1.0500	1.0500	1.0500	-4.545%	1	515	-97.143%
2024-12-02	1.1000	1.1000	1.1000	1.1000	-8.333%	2	516	-97.273%
2024-11-19	1.2000	1.2000	1.2000	1.2000	+22.449%	1	516	-97.500%
2024-11-13	1.0500	1.0500	0.9800	0.9800	-2.000%	4	516	-96.939%
2024-11-12	1.0000	1.1000	1.0000	1.0000	-57.447%	252	518	-97.000%
2024-10-31	2.3500	2.3600	2.3400	2.3500	+11.905%	320	519	-98.723%
2024-10-17	2.1000	2.1000	2.1000	2.1000	-3.670%	2	444	-98.571%
2024-10-15	2.1800	2.1800	2.1800	2.1800	-3.111%	10	442	-98.624%
2024-10-08	2.2500	2.2500	2.2500	2.2500	+0.446%	20	432	-98.667%
2024-10-04	2.3000	2.3000	2.2400	2.2400	-5.085%	4	452	-98.661%
2024-09-27	2.3600	2.3600	2.3600	2.3600	-2.075%	8	451	-98.729%
2024-09-24	2.4000	2.4100	2.4000	2.4100	+1.261%	3	455	-98.755%
2024-09-23	2.4300	2.4300	2.3800	2.3800	-26.316%	3	454	-98.739%
2024-09-11	3.2300	3.2300	3.2300	3.2300	-0.615%	1	455	-99.071%
2024-09-09	3.2500	3.2500	3.2500	3.2500	-9.722%	25	455	-99.077%
2024-09-06	3.5500	3.6000	3.5500	3.6000	+33.829%	190	476	-99.167%
2024-08-22	2.6900	2.6900	2.6900	2.6900	+1.894%	6	381	-98.885%
2024-08-20	2.6400	2.6400	2.6400	2.6400	+0.763%	1	384	-98.864%
2024-08-19	2.6100	2.6200	2.6100	2.6200	+0.769%	2	383	-98.855%
2024-08-16	2.6700	2.6700	2.6000	2.6000	-3.704%	80	383	-98.846%
2024-08-15	2.7700	2.7700	2.7000	2.7000	-12.903%	7	383	-98.889%
2024-08-13	3.1000	3.1000	3.1000	3.1000	-3.125%	20	390	-99.032%
2024-08-12	3.2000	3.2000	3.2000	3.2000	-45.763%	1	371	-99.063%
2024-08-07	3.6000	5.9000	3.6000	5.9000	+26.882%	30	372	-99.492%
2024-08-06	4.6500	4.6500	4.6500	4.6500	-8.824%	1	393	-99.355%
2024-08-05	5.8000	5.8000	5.1000	5.1000	+0.990%	5	393	-99.412%
2024-08-02	4.8500	5.2500	4.8500	5.0500	+24.691%	88	392	-99.406%
2024-07-29	4.0500	4.0500	4.0500	4.0500	+3.581%	4	314	-99.259%
2024-07-24	3.8400	3.9100	3.5400	3.9100	+3.439%	3	314	-99.233%
2024-07-22	3.6500	3.7800	3.6500	3.7800	+25.166%	22	312	-99.206%
2024-07-16	3.4100	3.4100	3.0200	3.0200	-11.176%	15	296	-99.007%
2024-07-12	3.3500	3.4000	3.3500	3.4000	+13.333%	54	291	-99.118%
2024-07-09	3.0000	3.0000	3.0000	3.0000	-1.639%	250	276	-99.000%
2024-07-08	2.7500	3.0500	2.7500	3.0500	+11.314%	3	26	-99.016%
2024-07-05	2.8400	2.8400	2.7400	2.7400	-13.016%	16	23	-98.905%
2024-06-28	3.0400	3.2000	3.0200	3.1500	-3.077%	28	15	-99.048%
2024-06-26	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-99.077%