Dark

SHOP20261218P50
SHOP Dec 18 2026 50.00 Put (SHOP261218P00050000)
option OPRA

EOD

Jul 30, 2026

0.31000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3100	0.3100	0.3100	0.3100	0.000%	1	522	0.000%
2026-07-28	0.3000	0.3100	0.3000	0.3100	-22.500%	16	522	0.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-21.569%	50	538	-22.500%
2026-07-22	0.5800	0.5800	0.5100	0.5100	+70.000%	7	588	-39.216%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-33.333%	5	586	+3.333%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+2.273%	16	581	-31.111%
2026-07-13	0.4400	0.4400	0.4400	0.4400	+15.789%	1	581	-29.545%
2026-07-10	0.3100	0.3800	0.3100	0.3800	-38.710%	4	581	-18.421%
2026-07-02	0.5100	0.6200	0.5100	0.6200	-3.125%	4	581	-50.000%
2026-07-01	0.6400	0.6400	0.6400	0.6400	-7.246%	1	581	-51.563%
2026-06-25	0.6800	0.6900	0.6800	0.6900	-13.750%	7	581	-55.072%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+14.286%	1	582	-61.250%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-16.667%	1	587	-55.714%
2026-06-17	0.5100	0.8400	0.5100	0.8400	+33.333%	5	587	-63.095%
2026-06-16	0.6200	0.6300	0.6200	0.6300	-28.409%	8	587	-50.794%
2026-05-29	0.8300	0.8800	0.8300	0.8800	-13.725%	4	587	-64.773%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-18.400%	8	590	-69.608%
2026-05-18	1.3200	1.3200	1.2500	1.2500	-7.407%	11	598	-75.200%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-7.534%	1	598	-77.037%
2026-05-14	1.4300	1.4600	1.4300	1.4600	+10.606%	182	601	-78.767%
2026-05-13	1.3200	1.3200	1.3200	1.3200	+3.937%	1	399	-76.515%
2026-05-12	1.2000	1.2700	1.1000	1.2700	+15.455%	3	399	-75.591%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+10.000%	50	399	-71.818%
2026-05-08	0.9500	1.0000	0.9500	1.0000	-2.913%	56	346	-69.000%
2026-05-07	1.0300	1.0300	1.0300	1.0300	-8.850%	1	290	-69.903%
2026-05-06	1.1000	1.1300	1.1000	1.1300	+11.881%	4	290	-72.566%
2026-05-05	0.8000	1.0800	0.8000	1.0100	+29.487%	70	287	-69.307%
2026-04-20	0.8900	0.8900	0.7800	0.7800	-48.344%	4	224	-60.256%
2026-04-10	1.5100	1.5100	1.5100	1.5100	-5.625%	3	222	-79.470%
2026-04-02	1.6000	1.6000	1.6000	1.6000	+13.475%	4	219	-80.625%
2026-04-01	1.4100	1.4100	1.4100	1.4100	+41.000%	1	219	-78.014%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-25.926%	10	220	-69.000%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-28.947%	1	210	-77.037%
2026-02-12	1.7500	1.9000	1.7500	1.9000	+35.714%	3	209	-83.684%
2026-02-11	1.4100	1.6200	1.4000	1.4000	-15.152%	6	208	-77.857%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-17.085%	1	206	-81.212%
2026-02-06	2.0100	2.0100	1.9900	1.9900	+1.015%	140	207	-84.422%
2026-02-05	2.0200	2.0200	1.9700	1.9700	+118.889%	11	290	-84.264%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-1.099%	15	300	-65.556%
2026-01-21	0.9100	0.9100	0.9100	0.9100	+51.667%	60	315	-65.934%
2026-01-05	0.6700	0.6700	0.6000	0.6000	-18.919%	3	361	-48.333%
2026-01-02	0.7400	0.7400	0.7400	0.7400	+5.714%	1	361	-58.108%
2025-12-31	0.7000	0.7000	0.7000	0.7000	0.000%	25	371	-55.714%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-17.647%	5	371	-55.714%
2025-12-11	0.8500	0.8500	0.8500	0.8500	+2.410%	10	376	-63.529%
2025-12-04	0.8300	0.8300	0.8300	0.8300	-34.127%	80	366	-62.651%
2025-12-03	1.3000	1.4100	1.2600	1.2600	+46.512%	10	423	-75.397%
2025-12-01	1.4700	2.2000	0.8600	0.8600	-39.007%	13	433	-63.953%
2025-11-18	1.4100	1.4100	1.4100	1.4100	+58.427%	1	433	-78.014%
2025-11-12	0.9400	0.9400	0.8900	0.8900	+2.299%	61	434	-65.169%
2025-10-29	0.8700	0.8700	0.8700	0.8700	-28.099%	1	476	-64.368%
2025-09-26	1.2100	1.2100	1.2100	1.2100	+12.037%	4	475	-74.380%
2025-09-23	1.0800	1.0800	1.0800	1.0800	-47.059%	2	475	-71.296%
2025-09-18	2.0400	2.0400	2.0400	2.0400	+80.531%	2	475	-84.804%
2025-09-09	0.9600	1.1300	0.9600	1.1300	+22.826%	4	475	-72.566%
2025-09-08	1.1300	1.1300	0.9200	0.9200	-53.535%	7	476	-66.304%
2025-09-03	1.9700	1.9800	1.9700	1.9800	+57.143%	6	476	-84.343%
2025-08-27	1.2500	1.2600	1.2500	1.2600	+7.692%	11	476	-75.397%
2025-08-19	1.1500	1.1700	1.1500	1.1700	-2.500%	6	476	-73.504%
2025-08-15	1.2000	1.2000	1.2000	1.2000	+6.195%	1	476	-74.167%
2025-08-06	1.1600	1.2000	1.1300	1.1300	-31.515%	9	477	-72.566%
2025-08-04	1.6500	1.6500	1.6500	1.6500	-5.714%	5	482	-81.212%
2025-07-28	1.7600	1.7600	1.7500	1.7500	-10.256%	6	487	-82.286%
2025-07-24	1.9700	1.9700	1.9500	1.9500	-3.941%	2	487	-84.103%
2025-07-22	2.0300	2.0300	2.0300	2.0300	-0.490%	2	488	-84.729%
2025-07-17	2.2500	2.2500	2.0400	2.0400	-20.000%	8	488	-84.804%
2025-06-30	2.5500	2.5500	2.5500	2.5500	-6.934%	1	492	-87.843%
2025-06-27	2.7400	2.7400	2.7400	2.7400	-4.861%	3	492	-88.686%
2025-06-26	2.8800	2.8800	2.8800	2.8800	+7.063%	1	492	-89.236%
2025-06-25	2.8100	2.8100	2.6900	2.6900	-5.282%	2	493	-88.476%
2025-06-11	2.8300	2.9800	2.7900	2.8400	-10.410%	4	494	-89.085%
2025-06-05	3.1700	3.1700	3.1700	3.1700	+5.667%	1	494	-90.221%
2025-05-16	3.0000	3.0000	3.0000	3.0000	0.000%	4	494	-89.667%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-30.876%	20	494	-89.667%
2025-05-09	4.3400	4.3400	4.3400	4.3400	+5.854%	4	494	-92.857%
2025-05-02	4.1000	4.1000	4.1000	4.1000	-17.172%	4	494	-92.439%
2025-04-30	4.9500	4.9500	4.9500	4.9500	-17.500%	14	493	-93.737%
2025-04-11	6.0000	6.0000	6.0000	6.0000	-3.226%	4	493	-94.833%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-17.333%	1	491	-95.000%
2025-04-09	7.5000	7.5000	7.5000	7.5000	-1.575%	1	490	-95.867%
2025-04-08	7.6200	7.6200	7.6200	7.6200	-5.926%	1	490	-95.932%
2025-04-04	9.0000	9.0000	8.1000	8.1000	+38.937%	48	490	-96.173%
2025-04-03	5.8300	5.8300	5.8300	5.8300	+38.810%	4	470	-94.683%
2025-03-18	4.2000	4.2000	4.2000	4.2000	+5.528%	1	470	-92.619%
2025-03-07	3.9100	3.9800	3.9100	3.9800	+50.758%	160	470	-92.211%
2025-03-04	3.5300	3.5300	2.6400	2.6400	-12.000%	72	550	-88.258%
2025-02-28	2.9700	3.0000	2.9700	3.0000	+13.636%	142	622	-89.667%
2025-02-26	2.6400	2.6400	2.6400	2.6400	+32.000%	1	693	-88.258%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-13.793%	1	693	-84.500%
2025-02-13	2.0600	2.3200	2.0600	2.3200	+7.907%	2	693	-86.638%
2025-02-12	2.1500	2.1500	2.1500	2.1500	+18.132%	4	693	-85.581%
2025-02-11	2.7400	2.7400	1.8200	1.8200	-23.529%	236	693	-82.967%
2025-02-10	2.4500	2.4500	2.3800	2.3800	-20.667%	12	457	-86.975%
2025-02-03	3.0000	3.0000	3.0000	3.0000	+16.732%	2	469	-89.667%
2025-01-31	2.5700	2.5700	2.5700	2.5700	-6.545%	4	469	-87.938%
2025-01-28	2.7500	2.7500	2.7500	2.7500	-3.509%	1	467	-88.727%
2025-01-24	2.8500	2.8500	2.8500	2.8500	-13.636%	2	467	-89.123%
2024-12-20	3.2000	3.3100	3.1700	3.3000	+24.528%	253	468	-90.606%
2024-12-16	2.6500	2.6500	2.6500	2.6500	-11.667%	3	352	-88.302%
2024-11-26	3.0000	3.0000	3.0000	3.0000	+4.167%	5	352	-89.667%
2024-11-25	2.8800	2.8800	2.8800	2.8800	-26.154%	1	357	-89.236%
2024-11-19	3.9000	3.9000	3.9000	3.9000	+31.313%	5	357	-92.051%
2024-11-18	2.9700	2.9700	2.9700	2.9700	+14.231%	1	357	-89.562%
2024-11-12	2.6000	2.6000	2.6000	2.6000	-42.222%	1	356	-88.077%
2024-11-08	4.5000	4.5000	4.5000	4.5000	-13.462%	2	356	-93.111%
2024-10-18	5.2000	5.2000	5.2000	5.2000	-4.936%	10	356	-94.038%
2024-10-08	5.4700	5.4700	5.4700	5.4700	-9.287%	1	351	-94.333%
2024-09-23	6.7000	6.7000	6.0300	6.0300	-1.951%	11	352	-94.859%
2024-09-20	6.1600	6.1600	6.1500	6.1500	-1.284%	18	357	-94.959%
2024-09-19	6.2300	6.2300	6.2300	6.2300	-8.918%	2	359	-95.024%
2024-09-18	6.8400	6.8400	6.8400	6.8400	-5.000%	1	361	-95.468%
2024-09-13	7.1500	7.3100	7.1500	7.2000	-11.548%	8	362	-95.694%
2024-09-09	8.1600	8.1600	8.1400	8.1400	-2.515%	32	364	-96.192%
2024-09-06	8.3500	8.3500	8.3500	8.3500	+9.868%	20	376	-96.287%
2024-09-05	7.6000	7.6000	7.6000	7.6000	+8.571%	1	368	-95.921%
2024-09-03	7.0000	7.0000	7.0000	7.0000	+4.478%	1	367	-95.571%
2024-08-27	6.7000	6.7000	6.7000	6.7000	+7.200%	10	366	-95.373%
2024-08-26	6.2500	6.2500	6.2500	6.2500	-6.015%	32	376	-95.040%
2024-08-15	6.6500	6.6500	6.6500	6.6500	-7.639%	1	376	-95.338%
2024-08-14	7.2000	7.2000	7.2000	7.2000	-11.548%	1	376	-95.694%
2024-08-12	7.9000	8.1400	7.9000	8.1400	+3.038%	48	376	-96.192%
2024-08-09	7.9000	7.9000	7.9000	7.9000	-3.659%	4	377	-96.076%
2024-08-08	8.7500	8.7500	8.0500	8.2000	-2.265%	16	379	-96.220%
2024-08-07	9.5500	9.5500	8.3900	8.3900	-29.496%	48	390	-96.305%
2024-08-06	12.0000	12.0000	11.9000	11.9000	-4.800%	2	343	-97.395%
2024-08-05	13.3200	13.3500	12.5000	12.5000	+5.932%	25	342	-97.520%
2024-08-02	11.3800	12.1000	11.1500	11.8000	+29.670%	30	365	-97.373%
2024-07-31	9.3000	9.3000	9.1000	9.1000	-4.211%	2	356	-96.593%
2024-07-26	9.5000	9.5000	9.5000	9.5000	-5.000%	28	355	-96.737%
2024-07-25	10.0000	10.0000	10.0000	10.0000	+6.952%	1	351	-96.900%
2024-07-24	9.3500	9.3500	9.3500	9.3500	+7.471%	1	351	-96.684%
2024-07-23	8.7000	8.7500	8.7000	8.7000	-3.333%	21	350	-96.437%
2024-07-19	9.0000	9.0000	9.0000	9.0000	+5.263%	2	350	-96.556%
2024-07-17	8.4500	8.5500	8.4500	8.5500	+13.245%	18	350	-96.374%
2024-07-15	7.5500	7.5500	7.5500	7.5500	-5.625%	50	342	-95.894%
2024-07-12	8.0000	8.0000	8.0000	8.0000	-0.621%	52	292	-96.125%
2024-07-11	8.0500	8.0500	8.0500	8.0500	+5.643%	1	266	-96.149%
2024-07-03	7.6200	7.6200	7.6200	7.6200	-1.931%	1	265	-95.932%
2024-07-02	7.7700	7.7700	7.7700	7.7700	-8.047%	4	265	-96.010%
2024-07-01	8.4400	8.4500	8.4400	8.4500	+5.100%	8	261	-96.331%
2024-06-27	8.0200	8.2800	8.0200	8.0400	-1.107%	253	253	-96.144%
2024-06-25	8.1300	8.1300	8.1300	8.1300	0.000%	1	1	-96.187%