Dark

SHOP20261218P40
SHOP Dec 18 2026 40.00 Put (SHOP261218P00040000)
option OPRA

EOD

Oct 1, 2026

0.0700+133.333%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.0700	0.0700	+133.333%	2	516	0.000%
2026-09-30	0.0300	0.0300	0.0300	0.0300	+200.000%	1	516	+133.333%
2026-09-29	0.1000	0.1000	0.0100	0.0100	-66.667%	6	516	+600.000%
2026-09-24	0.0700	0.0700	0.0300	0.0300	-25.000%	4	513	+133.333%
2026-09-17	0.0900	0.0900	0.0400	0.0400	+33.333%	2	513	+75.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-70.000%	3	513	+133.333%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+100.000%	3	514	-30.000%
2026-09-10	0.1000	0.1000	0.0500	0.0500	+66.667%	2	512	+40.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	-70.000%	2	513	+133.333%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+233.333%	2	513	-30.000%
2026-09-04	0.1400	0.1400	0.0300	0.0300	0.000%	6	513	+133.333%
2026-09-03	0.1300	0.1300	0.0300	0.0300	-25.000%	2	513	+133.333%
2026-08-25	0.1000	0.1000	0.0400	0.0400	0.000%	4	514	+75.000%
2026-08-24	0.0400	0.0400	0.0400	0.0400	+100.000%	1	514	+75.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-50.000%	1	513	+250.000%
2026-08-10	0.2200	0.2200	0.0400	0.0400	+100.000%	3	513	+75.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-94.286%	2	512	+250.000%
2026-08-05	0.3500	0.3500	0.3500	0.3500	+118.750%	1	512	-80.000%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-30.435%	2	511	-56.250%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+9.524%	5	511	-69.565%
2026-07-01	0.2100	0.2100	0.2100	0.2100	-19.231%	5	511	-66.667%
2026-06-18	0.2600	0.2600	0.2600	0.2600	-42.222%	2	512	-73.077%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+28.571%	2	512	-84.444%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-37.500%	10	510	-80.000%
2026-05-13	0.5600	0.5600	0.5600	0.5600	+47.368%	10	520	-87.500%
2026-04-17	0.3800	0.3800	0.3800	0.3800	-26.923%	10	510	-81.579%
2026-04-15	0.3600	0.5200	0.3600	0.5200	-21.212%	7	515	-86.538%
2026-04-09	0.6600	0.6600	0.6600	0.6600	+53.488%	5	515	-89.394%
2026-04-01	0.4300	0.4300	0.4300	0.4300	-32.813%	1	515	-83.721%
2026-03-31	0.7400	0.7400	0.6400	0.6400	+39.130%	3	514	-89.063%
2026-03-05	0.5100	0.5900	0.4600	0.4600	-4.167%	21	516	-84.783%
2026-03-04	0.4800	0.4800	0.4800	0.4800	-21.311%	1	496	-85.417%
2026-02-18	0.6100	0.6100	0.6100	0.6100	-29.070%	1	496	-88.525%
2026-02-17	0.8600	0.8600	0.8600	0.8600	+32.308%	2	496	-91.860%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-9.722%	1	496	-89.231%
2026-02-09	0.7200	0.7200	0.7200	0.7200	-27.273%	2	495	-90.278%
2026-02-05	1.0000	1.0000	0.9900	0.9900	+20.732%	6	493	-92.929%
2026-02-04	0.8200	0.8200	0.8200	0.8200	+67.347%	4	487	-91.463%
2025-12-15	0.4900	0.4900	0.4900	0.4900	+81.481%	4	487	-85.714%
2025-12-04	0.2700	0.2700	0.2700	0.2700	-42.553%	2	491	-74.074%
2025-12-02	0.4700	0.4700	0.4700	0.4700	-70.625%	4	493	-85.106%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+240.426%	2	489	-95.625%
2025-11-25	0.4600	0.4700	0.4600	0.4700	-9.615%	23	487	-85.106%
2025-10-29	0.5200	0.5200	0.5200	0.5200	-11.864%	1	495	-86.538%
2025-10-17	0.5900	0.5900	0.5900	0.5900	-6.349%	1	496	-88.136%
2025-10-15	0.6300	0.6300	0.6300	0.6300	-17.105%	6	496	-88.889%
2025-10-14	0.7600	0.7600	0.7600	0.7600	+26.667%	1	497	-90.789%
2025-10-10	0.6000	0.6000	0.6000	0.6000	+33.333%	2	497	-88.333%
2025-10-08	0.4500	0.4500	0.4500	0.4500	-23.729%	1	497	-84.444%
2025-10-02	0.5900	0.5900	0.5900	0.5900	-41.584%	2	497	-88.136%
2025-08-25	0.6600	1.0100	0.6600	1.0100	+57.813%	6	499	-93.069%
2025-08-15	0.6400	0.6400	0.6400	0.6400	+25.490%	1	505	-89.063%
2025-08-06	0.5300	0.5300	0.5100	0.5100	-49.505%	4	506	-86.275%
2025-07-24	1.0900	1.0900	1.0100	1.0100	+3.061%	2	508	-93.069%
2025-07-18	0.9800	0.9800	0.9800	0.9800	-23.438%	3	508	-92.857%
2025-07-09	1.3600	1.3600	1.2800	1.2800	-5.185%	2	508	-94.531%
2025-06-30	1.4500	1.4700	1.3500	1.3500	-25.824%	5	509	-94.815%
2025-06-23	1.8200	1.8200	1.8200	1.8200	+1.111%	150	511	-96.154%
2025-06-16	1.9400	1.9400	1.8000	1.8000	+11.801%	2	511	-96.111%
2025-06-09	1.7100	1.7500	1.6000	1.6100	-12.500%	4	511	-95.652%
2025-06-05	1.8400	1.8400	1.8400	1.8400	+4.545%	1	511	-96.196%
2025-06-04	1.9300	1.9300	1.7600	1.7600	-7.368%	2	511	-96.023%
2025-06-03	1.9000	1.9000	1.9000	1.9000	-5.000%	11	511	-96.316%
2025-05-28	2.0000	2.0000	2.0000	2.0000	+35.135%	1	522	-96.500%
2025-05-14	1.5500	1.5500	1.4800	1.4800	-10.303%	2	523	-95.270%
2025-05-13	1.7500	1.7500	1.6500	1.6500	-32.927%	2	522	-95.758%
2025-05-08	2.5000	2.5000	2.4600	2.4600	-26.347%	2	522	-97.154%
2025-04-16	3.3400	3.3400	3.3400	3.3400	-3.188%	1	521	-97.904%
2025-04-10	3.4000	3.4500	3.4000	3.4500	-26.124%	40	522	-97.971%
2025-04-09	4.6700	4.6700	4.6700	4.6700	-0.638%	4	518	-98.501%
2025-04-04	5.0000	6.2700	4.7000	4.7000	+106.140%	452	514	-98.511%
2025-03-28	2.3100	2.3100	2.2800	2.2800	+21.925%	42	530	-96.930%
2025-03-24	1.8700	1.8800	1.8700	1.8700	-5.076%	57	551	-96.257%
2025-03-21	1.9700	1.9700	1.9700	1.9700	-11.659%	22	608	-96.447%
2025-03-20	1.7500	2.3200	1.7500	2.2300	-2.193%	112	619	-96.861%
2025-03-12	2.2800	2.2800	2.2800	2.2800	-15.242%	1	700	-96.930%
2025-03-10	2.7000	2.7400	2.6900	2.6900	+19.556%	37	700	-97.398%
2025-03-07	2.2600	2.2600	2.2500	2.2500	+4.651%	62	700	-96.889%
2025-03-06	1.9000	2.1500	1.9000	2.1500	+16.848%	3	732	-96.744%
2025-03-05	1.3800	1.8400	1.3800	1.8400	+8.235%	6	732	-96.196%
2025-03-04	1.7000	1.7000	1.7000	1.7000	+17.241%	1	731	-95.882%
2025-02-28	1.4500	1.4500	1.4500	1.4500	+1.399%	2	731	-95.172%
2025-02-24	1.4300	1.4300	1.4300	1.4300	+45.918%	1	731	-95.105%
2025-02-19	1.0000	1.0100	0.9800	0.9800	-10.909%	35	731	-92.857%
2025-02-18	1.1000	1.1000	1.1000	1.1000	+0.917%	25	697	-93.636%
2025-02-14	1.0800	1.0900	1.0800	1.0900	+10.101%	10	722	-93.578%
2025-02-11	1.2600	1.2600	0.9200	0.9900	-30.769%	44	722	-92.929%
2025-02-05	1.4300	1.4300	1.4300	1.4300	0.000%	18	679	-95.105%
2025-02-04	1.5100	1.5100	1.4300	1.4300	+20.168%	115	679	-95.105%
2025-02-03	1.9300	1.9300	1.1900	1.1900	-22.222%	95	579	-94.118%
2025-01-28	1.5300	1.5300	1.5300	1.5300	-23.500%	2	486	-95.425%
2025-01-13	2.0000	2.0000	2.0000	2.0000	+12.360%	3	484	-96.500%
2025-01-08	1.6600	1.7800	1.5700	1.7800	+18.667%	5	489	-96.067%
2024-12-30	1.5000	1.5000	1.5000	1.5000	-18.033%	100	489	-95.333%
2024-12-19	1.8300	1.8300	1.8300	1.8300	+35.556%	2	489	-96.175%
2024-12-10	1.3500	1.3500	1.3500	1.3500	-10.000%	1	491	-94.815%
2024-12-03	1.5000	1.5000	1.5000	1.5000	-18.919%	2	491	-95.333%
2024-11-22	1.8500	1.8500	1.8500	1.8500	+8.187%	2	493	-96.216%
2024-11-13	1.7100	1.7100	1.7100	1.7100	+17.931%	1	493	-95.906%
2024-11-12	1.5000	1.5000	1.4500	1.4500	-40.329%	300	493	-95.172%
2024-11-08	2.4300	2.4300	2.4300	2.4300	-5.447%	4	631	-97.119%
2024-11-07	2.5700	2.5700	2.5700	2.5700	-18.413%	4	633	-97.276%
2024-10-29	3.1500	3.1500	3.1500	3.1500	+4.305%	1	633	-97.778%
2024-10-10	3.0200	3.0200	3.0200	3.0200	+0.667%	3	634	-97.682%
2024-10-09	3.0000	3.0000	3.0000	3.0000	-3.226%	4	637	-97.667%
2024-10-08	3.0500	3.1000	3.0500	3.1000	+0.324%	25	637	-97.742%
2024-10-04	3.0300	3.0900	3.0300	3.0900	-9.384%	14	656	-97.735%
2024-10-02	3.5000	3.5000	3.3400	3.4100	-2.571%	12	659	-97.947%
2024-10-01	3.5500	3.5500	3.5000	3.5000	+2.339%	29	667	-98.000%
2024-09-27	3.4000	3.4200	3.4000	3.4200	+3.636%	12	692	-97.953%
2024-09-26	3.3000	3.3000	3.3000	3.3000	+10.000%	10	688	-97.879%
2024-09-23	3.1000	3.1000	3.0000	3.0000	-14.286%	251	698	-97.667%
2024-09-20	3.5000	3.5000	3.5000	3.5000	-12.500%	2	521	-98.000%
2024-09-16	4.2500	4.2500	4.0000	4.0000	-5.882%	36	521	-98.250%
2024-09-13	4.2500	4.2500	4.2500	4.2500	-5.345%	2	485	-98.353%
2024-09-12	4.4800	4.4900	4.4800	4.4900	-9.293%	2	485	-98.441%
2024-09-06	4.8200	4.9500	4.8200	4.9500	+21.027%	40	483	-98.586%
2024-09-03	4.0900	4.0900	4.0900	4.0900	+13.611%	1	472	-98.289%
2024-08-26	3.5800	3.6000	3.5800	3.6000	0.000%	3	471	-98.056%
2024-08-23	3.6000	3.6000	3.5700	3.6000	-6.494%	62	472	-98.056%
2024-08-20	3.8500	3.8500	3.8500	3.8500	+3.495%	5	461	-98.182%
2024-08-19	3.7200	3.7200	3.7200	3.7200	-2.618%	3	461	-98.118%
2024-08-16	3.8200	3.8200	3.8200	3.8200	+3.243%	2	458	-98.168%
2024-08-15	4.0500	4.1200	3.7000	3.7000	-17.040%	12	459	-98.108%
2024-08-12	4.6100	4.6100	4.4600	4.4600	-5.106%	100	470	-98.430%
2024-08-09	4.7000	4.7000	4.7000	4.7000	0.000%	2	373	-98.511%
2024-08-08	4.7000	4.7000	4.7000	4.7000	-10.476%	1	373	-98.511%
2024-08-07	5.2500	5.2500	5.2500	5.2500	-28.082%	1	374	-98.667%
2024-08-05	7.2500	7.3000	6.7500	7.3000	+5.797%	4	374	-99.041%
2024-08-02	6.9500	7.2200	6.7500	6.9000	+14.050%	118	372	-98.986%
2024-08-01	5.6000	6.0500	5.6000	6.0500	+13.084%	101	297	-98.843%
2024-07-31	5.3500	5.3500	5.3500	5.3500	-4.464%	11	208	-98.692%
2024-07-30	5.2700	5.6000	5.2700	5.6000	+0.901%	18	197	-98.750%
2024-07-29	5.5000	5.5500	5.5000	5.5500	+1.835%	29	179	-98.739%
2024-07-26	5.4500	5.4500	5.4500	5.4500	-1.802%	2	150	-98.716%
2024-07-25	5.5500	5.5500	5.5500	5.5500	+9.901%	8	150	-98.739%
2024-07-23	4.8000	5.0500	4.8000	5.0500	+2.020%	16	142	-98.614%
2024-07-17	4.9500	4.9500	4.9500	4.9500	+16.471%	3	126	-98.586%
2024-07-16	4.3800	4.5200	4.2500	4.2500	-14.141%	45	123	-98.353%
2024-07-15	4.9500	4.9500	4.9500	4.9500	+4.211%	10	116	-98.586%
2024-07-12	4.7500	4.7500	4.7500	4.7500	+2.151%	204	106	-98.526%
2024-07-10	4.6500	4.6500	4.6500	4.6500	+12.864%	2	16	-98.495%
2024-07-05	4.1200	4.1200	4.1200	4.1200	-10.435%	8	14	-98.301%
2024-07-01	4.6000	4.6000	4.6000	4.6000	0.000%	10	10	-98.478%