Dark

SHOP20261218P45
SHOP Dec 18 2026 45.00 Put (SHOP261218P00045000)
option OPRA

EOD

Jul 28, 2026

0.2200+22.222%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2200	0.2200	0.2200	0.2200	+22.222%	4	443	0.000%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-45.455%	2	447	+22.222%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-5.714%	2	449	-33.333%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-10.256%	1	447	-37.143%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+14.706%	18	447	-43.590%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-2.857%	2	442	-35.294%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-25.532%	4	442	-37.143%
2026-06-23	0.4700	0.4700	0.4700	0.4700	+4.444%	20	442	-53.191%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+21.622%	1	442	-51.111%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-42.188%	2	442	-40.541%
2026-06-10	0.6400	0.6400	0.6400	0.6400	+30.612%	2	442	-65.625%
2026-06-09	0.5500	0.5500	0.4900	0.4900	+11.364%	15	442	-55.102%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-13.725%	1	432	-50.000%
2026-05-28	0.5100	0.5100	0.5100	0.5100	-32.000%	5	433	-56.863%
2026-05-19	0.7500	0.7500	0.7500	0.7500	0.000%	10	438	-70.667%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-9.639%	4	442	-70.667%
2026-05-14	0.8600	0.8600	0.8300	0.8300	-5.682%	3	442	-73.494%
2026-05-13	0.9000	1.1100	0.8500	0.8800	+29.412%	24	429	-75.000%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-2.857%	10	429	-67.647%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-32.039%	10	425	-68.571%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-15.574%	3	432	-78.641%
2026-03-30	1.2200	1.2200	1.2200	1.2200	+16.190%	3	435	-81.967%
2026-03-03	1.0500	1.0500	1.0500	1.0500	+23.529%	10	433	-79.048%
2026-02-20	0.8500	0.8500	0.8500	0.8500	-23.423%	10	433	-74.118%
2026-02-12	1.1100	1.1100	1.1100	1.1100	0.000%	1	443	-80.180%
2026-02-11	1.1100	1.1100	1.1100	1.1100	-15.267%	1	443	-80.180%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+167.347%	10	443	-83.206%
2026-01-05	0.4900	0.4900	0.4900	0.4900	0.000%	1	433	-55.102%
2025-12-30	0.7600	0.7600	0.4900	0.4900	-47.312%	2	433	-55.102%
2025-12-04	0.9400	0.9400	0.9300	0.9300	+34.783%	10	434	-76.344%
2025-12-01	2.1400	2.7500	0.5800	0.6900	+1.471%	40	443	-68.116%
2025-10-28	0.6700	0.6800	0.6700	0.6800	-20.000%	41	435	-67.647%
2025-10-16	0.8500	0.8500	0.8500	0.8500	+3.659%	1	435	-74.118%
2025-10-15	0.8400	0.8400	0.8200	0.8200	-7.865%	80	434	-73.171%
2025-09-25	0.8900	0.8900	0.8900	0.8900	+14.103%	100	464	-75.281%
2025-09-10	0.7700	0.7900	0.7700	0.7800	0.000%	64	464	-71.795%
2025-09-09	0.7800	0.7800	0.7800	0.7800	-13.333%	1	464	-71.795%
2025-08-15	0.7500	0.9000	0.7500	0.9000	+9.756%	9	465	-75.556%
2025-08-06	0.8200	0.8200	0.8200	0.8200	-35.433%	4	474	-73.171%
2025-07-28	1.2700	1.2700	1.2700	1.2700	-7.971%	1	478	-82.677%
2025-07-24	1.4700	1.4700	1.3800	1.3800	+3.759%	2	479	-84.058%
2025-07-17	1.3300	1.3300	1.3300	1.3300	-23.121%	1	479	-83.459%
2025-07-10	1.8400	1.8400	1.7300	1.7300	-4.945%	2	478	-87.283%
2025-07-09	1.9100	1.9100	1.8200	1.8200	-4.712%	2	478	-87.912%
2025-06-30	1.9100	1.9100	1.9100	1.9100	-5.911%	1	479	-88.482%
2025-06-27	2.0300	2.0300	2.0300	2.0300	0.000%	8	478	-89.163%
2025-06-25	2.1600	2.1600	2.0300	2.0300	+2.525%	2	472	-89.163%
2025-06-24	2.1300	2.1300	1.9800	1.9800	-11.211%	2	471	-88.889%
2025-06-23	2.3700	2.3700	2.2300	2.2300	-12.891%	2	471	-90.135%
2025-06-20	2.5600	2.5600	2.5600	2.5600	+3.226%	2	471	-91.406%
2025-06-17	2.5800	2.5800	2.4800	2.4800	+11.712%	2	470	-91.129%
2025-06-09	2.2900	2.2900	2.2200	2.2200	-3.478%	2	470	-90.090%
2025-06-06	2.1500	2.3000	2.1500	2.3000	-8.367%	4	470	-90.435%
2025-06-04	2.6200	2.6200	2.5100	2.5100	+1.619%	2	470	-91.235%
2025-06-02	2.6800	2.6800	2.4700	2.4700	+0.407%	2	470	-91.093%
2025-05-30	2.4600	2.4600	2.4600	2.4600	-0.806%	28	470	-91.057%
2025-05-28	2.3600	2.4800	2.3600	2.4800	-4.981%	2	456	-91.129%
2025-05-23	2.7600	2.7700	2.6100	2.6100	+11.538%	8	456	-91.571%
2025-05-20	2.4000	2.4000	2.3400	2.3400	+7.339%	2	456	-90.598%
2025-05-13	2.3700	2.3700	2.1800	2.1800	-30.128%	2	457	-89.908%
2025-05-02	3.1200	3.1200	3.1200	3.1200	+1.629%	6	457	-92.949%
2025-04-30	3.0700	3.0700	3.0700	3.0700	-33.261%	44	460	-92.834%
2025-04-10	4.5500	4.6000	4.5500	4.6000	-23.077%	18	416	-95.217%
2025-04-09	5.9000	5.9800	5.9000	5.9800	-5.079%	4	415	-96.321%
2025-04-07	6.9600	6.9600	5.5000	6.3000	+162.500%	7	413	-96.508%
2025-03-24	2.4000	2.4000	2.4000	2.4000	-10.448%	1	418	-90.833%
2025-03-20	2.6800	2.6800	2.6800	2.6800	-2.545%	1	419	-91.791%
2025-03-04	2.7500	2.7500	2.7500	2.7500	+20.614%	1	420	-92.000%
2025-02-28	2.3000	2.3000	2.2800	2.2800	+20.000%	20	419	-90.351%
2025-02-26	1.9000	1.9000	1.9000	1.9000	+14.458%	1	428	-88.421%
2025-02-24	1.3800	1.6600	1.3800	1.6600	+5.732%	44	428	-86.747%
2025-02-13	1.4500	1.5700	1.4500	1.5700	+1.290%	2	473	-85.987%
2025-02-12	1.5500	1.5500	1.5500	1.5500	-5.488%	4	473	-85.806%
2025-02-11	1.6500	1.6500	1.6400	1.6400	-16.327%	99	469	-86.585%
2025-02-05	1.9900	1.9900	1.9300	1.9600	-11.312%	30	411	-88.776%
2025-01-27	2.2100	2.2100	2.2100	2.2100	-2.643%	6	411	-90.045%
2025-01-02	2.2700	2.2700	2.2700	2.2700	-5.417%	1	411	-90.308%
2024-12-03	2.4000	2.4000	2.4000	2.4000	-1.235%	1	412	-90.833%
2024-11-25	2.4300	2.4300	2.4300	2.4300	+2.532%	1	413	-90.947%
2024-11-18	2.3700	2.3700	2.3700	2.3700	+18.500%	1	413	-90.717%
2024-11-13	2.1000	2.1000	2.0000	2.0000	-17.355%	16	414	-89.000%
2024-11-12	2.4200	2.4200	2.4200	2.4200	-20.656%	1	412	-90.909%
2024-11-11	3.3000	3.3000	3.0000	3.0500	-8.955%	9	413	-92.787%
2024-11-08	3.3600	3.3600	3.3500	3.3500	-13.882%	24	406	-93.433%
2024-11-06	3.8900	3.8900	3.8900	3.8900	-5.122%	3	418	-94.344%
2024-10-30	4.1000	4.1000	4.1000	4.1000	-14.226%	8	418	-94.634%
2024-10-28	4.7800	4.7800	4.7800	4.7800	+13.810%	32	410	-95.397%
2024-10-23	4.2000	4.2000	4.2000	4.2000	-3.226%	1	442	-94.762%
2024-10-04	4.3400	4.3400	4.3400	4.3400	-5.240%	2	441	-94.931%
2024-10-02	4.6200	4.6200	4.5800	4.5800	-1.505%	3	441	-95.197%
2024-10-01	4.6500	4.6500	4.6500	4.6500	+3.563%	1	440	-95.269%
2024-09-24	4.4900	4.4900	4.4900	4.4900	-3.024%	1	439	-95.100%
2024-09-23	4.6300	4.6300	4.6300	4.6300	-21.525%	1	438	-95.248%
2024-09-12	5.8400	5.9000	5.8300	5.9000	-4.221%	3	438	-96.271%
2024-09-09	6.1800	6.1800	6.1600	6.1600	-7.368%	32	437	-96.429%
2024-09-06	6.6500	6.6500	6.6500	6.6500	+33.000%	6	405	-96.692%
2024-08-16	5.0000	5.0000	5.0000	5.0000	-3.661%	2	402	-95.600%
2024-08-15	5.1900	5.1900	5.1900	5.1900	-10.517%	1	403	-95.761%
2024-08-14	5.8000	5.8000	5.8000	5.8000	-3.333%	2	404	-96.207%
2024-08-13	6.0000	6.0000	6.0000	6.0000	-3.226%	1	404	-96.333%
2024-08-09	6.2000	6.2000	6.2000	6.2000	-3.125%	2	403	-96.452%
2024-08-08	6.5500	6.5500	6.4000	6.4000	-4.478%	11	402	-96.563%
2024-08-07	7.1000	7.1000	6.5600	6.7000	-27.489%	21	392	-96.716%
2024-08-06	9.5000	9.5000	9.2400	9.2400	-2.737%	2	384	-97.619%
2024-08-05	10.1400	10.3500	9.5000	9.5000	+0.636%	9	383	-97.684%
2024-08-02	9.3800	9.4400	9.1000	9.4400	+24.211%	42	379	-97.669%
2024-08-01	7.4500	7.6000	7.4500	7.6000	+0.662%	131	361	-97.105%
2024-07-30	7.4000	7.5500	7.4000	7.5500	+2.027%	138	230	-97.086%
2024-07-29	7.4000	7.4000	7.4000	7.4000	+0.680%	15	92	-97.027%
2024-07-26	7.3500	7.3500	7.3000	7.3500	-0.676%	22	77	-97.007%
2024-07-25	7.4500	7.4500	7.4000	7.4000	-1.070%	40	66	-97.027%
2024-07-24	7.4800	7.4800	7.4800	7.4800	+10.815%	1	32	-97.059%
2024-07-23	6.7500	6.7500	6.7500	6.7500	-3.571%	7	32	-96.741%
2024-07-22	7.0000	7.0000	7.0000	7.0000	+1.449%	1	26	-96.857%
2024-07-18	6.9000	6.9000	6.9000	6.9000	+3.759%	1	26	-96.812%
2024-07-17	6.6500	6.6500	6.6500	6.6500	+12.712%	2	25	-96.692%
2024-07-16	5.9000	5.9000	5.9000	5.9000	-7.813%	1	25	-96.271%
2024-07-15	6.4000	6.4000	6.4000	6.4000	+4.065%	1	25	-96.563%
2024-07-12	6.1500	6.1500	6.1500	6.1500	-3.150%	4	25	-96.423%
2024-07-11	6.3500	6.3500	6.3500	6.3500	0.000%	2	25	-96.535%
2024-07-10	6.3500	6.3500	6.3500	6.3500	+8.547%	19	23	-96.535%
2024-07-08	5.8500	5.8500	5.8500	5.8500	-10.276%	1	9	-96.239%
2024-07-05	6.5200	6.5200	6.5200	6.5200	+9.580%	2	8	-96.626%
2024-07-03	6.0500	6.0500	5.9500	5.9500	-4.032%	3	8	-96.303%
2024-07-02	6.2000	6.2000	6.2000	6.2000	-1.274%	1	8	-96.452%
2024-07-01	6.2800	6.2800	6.2800	6.2800	+2.951%	1	6	-96.497%
2024-06-28	5.9500	6.1700	5.9500	6.1000	+6.087%	8	6	-96.393%
2024-06-25	5.7500	5.7500	5.7500	5.7500	0.000%	1	1	-96.174%