Dark

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

Inactive

Sep 17, 2026

0.0500-37.500%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.0500	0.0500	-37.500%	3	515	0.000%
2026-09-15	0.1600	0.1600	0.0800	0.0800	+60.000%	2	518	-37.500%
2026-08-10	0.1000	0.1000	0.0500	0.0500	-50.000%	206	519	0.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-67.742%	45	520	-50.000%
2026-07-30	0.3100	0.3100	0.3100	0.3100	0.000%	1	522	-83.871%
2026-07-28	0.3000	0.3100	0.3000	0.3100	-22.500%	16	522	-83.871%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-21.569%	50	538	-87.500%
2026-07-22	0.5800	0.5800	0.5100	0.5100	+70.000%	7	588	-90.196%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-33.333%	5	586	-83.333%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+2.273%	16	581	-88.889%
2026-07-13	0.4400	0.4400	0.4400	0.4400	+15.789%	1	581	-88.636%
2026-07-10	0.3100	0.3800	0.3100	0.3800	-38.710%	4	581	-86.842%
2026-07-02	0.5100	0.6200	0.5100	0.6200	-3.125%	4	581	-91.935%
2026-07-01	0.6400	0.6400	0.6400	0.6400	-7.246%	1	581	-92.188%
2026-06-25	0.6800	0.6900	0.6800	0.6900	-13.750%	7	581	-92.754%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+14.286%	1	582	-93.750%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-16.667%	1	587	-92.857%
2026-06-17	0.5100	0.8400	0.5100	0.8400	+33.333%	5	587	-94.048%
2026-06-16	0.6200	0.6300	0.6200	0.6300	-28.409%	8	587	-92.063%
2026-05-29	0.8300	0.8800	0.8300	0.8800	-13.725%	4	587	-94.318%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-18.400%	8	590	-95.098%
2026-05-18	1.3200	1.3200	1.2500	1.2500	-7.407%	11	598	-96.000%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-7.534%	1	598	-96.296%
2026-05-14	1.4300	1.4600	1.4300	1.4600	+10.606%	182	601	-96.575%
2026-05-13	1.3200	1.3200	1.3200	1.3200	+3.937%	1	399	-96.212%
2026-05-12	1.2000	1.2700	1.1000	1.2700	+15.455%	3	399	-96.063%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+10.000%	50	399	-95.455%
2026-05-08	0.9500	1.0000	0.9500	1.0000	-2.913%	56	346	-95.000%
2026-05-07	1.0300	1.0300	1.0300	1.0300	-8.850%	1	290	-95.146%
2026-05-06	1.1000	1.1300	1.1000	1.1300	+11.881%	4	290	-95.575%
2026-05-05	0.8000	1.0800	0.8000	1.0100	+29.487%	70	287	-95.050%
2026-04-20	0.8900	0.8900	0.7800	0.7800	-48.344%	4	224	-93.590%
2026-04-10	1.5100	1.5100	1.5100	1.5100	-5.625%	3	222	-96.689%
2026-04-02	1.6000	1.6000	1.6000	1.6000	+13.475%	4	219	-96.875%
2026-04-01	1.4100	1.4100	1.4100	1.4100	+41.000%	1	219	-96.454%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-25.926%	10	220	-95.000%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-28.947%	1	210	-96.296%
2026-02-12	1.7500	1.9000	1.7500	1.9000	+35.714%	3	209	-97.368%
2026-02-11	1.4100	1.6200	1.4000	1.4000	-15.152%	6	208	-96.429%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-17.085%	1	206	-96.970%
2026-02-06	2.0100	2.0100	1.9900	1.9900	+1.015%	140	207	-97.487%
2026-02-05	2.0200	2.0200	1.9700	1.9700	+118.889%	11	290	-97.462%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-1.099%	15	300	-94.444%
2026-01-21	0.9100	0.9100	0.9100	0.9100	+51.667%	60	315	-94.505%
2026-01-05	0.6700	0.6700	0.6000	0.6000	-18.919%	3	361	-91.667%
2026-01-02	0.7400	0.7400	0.7400	0.7400	+5.714%	1	361	-93.243%
2025-12-31	0.7000	0.7000	0.7000	0.7000	0.000%	25	371	-92.857%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-17.647%	5	371	-92.857%
2025-12-11	0.8500	0.8500	0.8500	0.8500	+2.410%	10	376	-94.118%
2025-12-04	0.8300	0.8300	0.8300	0.8300	-34.127%	80	366	-93.976%
2025-12-03	1.3000	1.4100	1.2600	1.2600	+46.512%	10	423	-96.032%
2025-12-01	1.4700	2.2000	0.8600	0.8600	-39.007%	13	433	-94.186%
2025-11-18	1.4100	1.4100	1.4100	1.4100	+58.427%	1	433	-96.454%
2025-11-12	0.9400	0.9400	0.8900	0.8900	+2.299%	61	434	-94.382%
2025-10-29	0.8700	0.8700	0.8700	0.8700	-28.099%	1	476	-94.253%
2025-09-26	1.2100	1.2100	1.2100	1.2100	+12.037%	4	475	-95.868%
2025-09-23	1.0800	1.0800	1.0800	1.0800	-47.059%	2	475	-95.370%
2025-09-18	2.0400	2.0400	2.0400	2.0400	+80.531%	2	475	-97.549%
2025-09-09	0.9600	1.1300	0.9600	1.1300	+22.826%	4	475	-95.575%
2025-09-08	1.1300	1.1300	0.9200	0.9200	-53.535%	7	476	-94.565%
2025-09-03	1.9700	1.9800	1.9700	1.9800	+57.143%	6	476	-97.475%
2025-08-27	1.2500	1.2600	1.2500	1.2600	+7.692%	11	476	-96.032%
2025-08-19	1.1500	1.1700	1.1500	1.1700	-2.500%	6	476	-95.726%
2025-08-15	1.2000	1.2000	1.2000	1.2000	+6.195%	1	476	-95.833%
2025-08-06	1.1600	1.2000	1.1300	1.1300	-31.515%	9	477	-95.575%
2025-08-04	1.6500	1.6500	1.6500	1.6500	-5.714%	5	482	-96.970%
2025-07-28	1.7600	1.7600	1.7500	1.7500	-10.256%	6	487	-97.143%
2025-07-24	1.9700	1.9700	1.9500	1.9500	-3.941%	2	487	-97.436%
2025-07-22	2.0300	2.0300	2.0300	2.0300	-0.490%	2	488	-97.537%
2025-07-17	2.2500	2.2500	2.0400	2.0400	-20.000%	8	488	-97.549%
2025-06-30	2.5500	2.5500	2.5500	2.5500	-6.934%	1	492	-98.039%
2025-06-27	2.7400	2.7400	2.7400	2.7400	-4.861%	3	492	-98.175%
2025-06-26	2.8800	2.8800	2.8800	2.8800	+7.063%	1	492	-98.264%
2025-06-25	2.8100	2.8100	2.6900	2.6900	-5.282%	2	493	-98.141%
2025-06-11	2.8300	2.9800	2.7900	2.8400	-10.410%	4	494	-98.239%
2025-06-05	3.1700	3.1700	3.1700	3.1700	+5.667%	1	494	-98.423%
2025-05-16	3.0000	3.0000	3.0000	3.0000	0.000%	4	494	-98.333%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-30.876%	20	494	-98.333%
2025-05-09	4.3400	4.3400	4.3400	4.3400	+5.854%	4	494	-98.848%
2025-05-02	4.1000	4.1000	4.1000	4.1000	-17.172%	4	494	-98.780%
2025-04-30	4.9500	4.9500	4.9500	4.9500	-17.500%	14	493	-98.990%
2025-04-11	6.0000	6.0000	6.0000	6.0000	-3.226%	4	493	-99.167%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-17.333%	1	491	-99.194%
2025-04-09	7.5000	7.5000	7.5000	7.5000	-1.575%	1	490	-99.333%
2025-04-08	7.6200	7.6200	7.6200	7.6200	-5.926%	1	490	-99.344%
2025-04-04	9.0000	9.0000	8.1000	8.1000	+38.937%	48	490	-99.383%
2025-04-03	5.8300	5.8300	5.8300	5.8300	+38.810%	4	470	-99.142%
2025-03-18	4.2000	4.2000	4.2000	4.2000	+5.528%	1	470	-98.810%
2025-03-07	3.9100	3.9800	3.9100	3.9800	+50.758%	160	470	-98.744%
2025-03-04	3.5300	3.5300	2.6400	2.6400	-12.000%	72	550	-98.106%
2025-02-28	2.9700	3.0000	2.9700	3.0000	+13.636%	142	622	-98.333%
2025-02-26	2.6400	2.6400	2.6400	2.6400	+32.000%	1	693	-98.106%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-13.793%	1	693	-97.500%
2025-02-13	2.0600	2.3200	2.0600	2.3200	+7.907%	2	693	-97.845%
2025-02-12	2.1500	2.1500	2.1500	2.1500	+18.132%	4	693	-97.674%
2025-02-11	2.7400	2.7400	1.8200	1.8200	-23.529%	236	693	-97.253%
2025-02-10	2.4500	2.4500	2.3800	2.3800	-20.667%	12	457	-97.899%
2025-02-03	3.0000	3.0000	3.0000	3.0000	+16.732%	2	469	-98.333%
2025-01-31	2.5700	2.5700	2.5700	2.5700	-6.545%	4	469	-98.054%
2025-01-28	2.7500	2.7500	2.7500	2.7500	-3.509%	1	467	-98.182%
2025-01-24	2.8500	2.8500	2.8500	2.8500	-13.636%	2	467	-98.246%
2024-12-20	3.2000	3.3100	3.1700	3.3000	+24.528%	253	468	-98.485%
2024-12-16	2.6500	2.6500	2.6500	2.6500	-11.667%	3	352	-98.113%
2024-11-26	3.0000	3.0000	3.0000	3.0000	+4.167%	5	352	-98.333%
2024-11-25	2.8800	2.8800	2.8800	2.8800	-26.154%	1	357	-98.264%
2024-11-19	3.9000	3.9000	3.9000	3.9000	+31.313%	5	357	-98.718%
2024-11-18	2.9700	2.9700	2.9700	2.9700	+14.231%	1	357	-98.316%
2024-11-12	2.6000	2.6000	2.6000	2.6000	-42.222%	1	356	-98.077%
2024-11-08	4.5000	4.5000	4.5000	4.5000	-13.462%	2	356	-98.889%
2024-10-18	5.2000	5.2000	5.2000	5.2000	-4.936%	10	356	-99.038%
2024-10-08	5.4700	5.4700	5.4700	5.4700	-9.287%	1	351	-99.086%
2024-09-23	6.7000	6.7000	6.0300	6.0300	-1.951%	11	352	-99.171%
2024-09-20	6.1600	6.1600	6.1500	6.1500	-1.284%	18	357	-99.187%
2024-09-19	6.2300	6.2300	6.2300	6.2300	-8.918%	2	359	-99.197%
2024-09-18	6.8400	6.8400	6.8400	6.8400	-5.000%	1	361	-99.269%
2024-09-13	7.1500	7.3100	7.1500	7.2000	-11.548%	8	362	-99.306%
2024-09-09	8.1600	8.1600	8.1400	8.1400	-2.515%	32	364	-99.386%
2024-09-06	8.3500	8.3500	8.3500	8.3500	+9.868%	20	376	-99.401%
2024-09-05	7.6000	7.6000	7.6000	7.6000	+8.571%	1	368	-99.342%
2024-09-03	7.0000	7.0000	7.0000	7.0000	+4.478%	1	367	-99.286%
2024-08-27	6.7000	6.7000	6.7000	6.7000	+7.200%	10	366	-99.254%
2024-08-26	6.2500	6.2500	6.2500	6.2500	-6.015%	32	376	-99.200%
2024-08-15	6.6500	6.6500	6.6500	6.6500	-7.639%	1	376	-99.248%
2024-08-14	7.2000	7.2000	7.2000	7.2000	-11.548%	1	376	-99.306%
2024-08-12	7.9000	8.1400	7.9000	8.1400	+3.038%	48	376	-99.386%
2024-08-09	7.9000	7.9000	7.9000	7.9000	-3.659%	4	377	-99.367%
2024-08-08	8.7500	8.7500	8.0500	8.2000	-2.265%	16	379	-99.390%
2024-08-07	9.5500	9.5500	8.3900	8.3900	-29.496%	48	390	-99.404%
2024-08-06	12.0000	12.0000	11.9000	11.9000	-4.800%	2	343	-99.580%
2024-08-05	13.3200	13.3500	12.5000	12.5000	+5.932%	25	342	-99.600%
2024-08-02	11.3800	12.1000	11.1500	11.8000	+29.670%	30	365	-99.576%
2024-07-31	9.3000	9.3000	9.1000	9.1000	-4.211%	2	356	-99.451%
2024-07-26	9.5000	9.5000	9.5000	9.5000	-5.000%	28	355	-99.474%
2024-07-25	10.0000	10.0000	10.0000	10.0000	+6.952%	1	351	-99.500%
2024-07-24	9.3500	9.3500	9.3500	9.3500	+7.471%	1	351	-99.465%
2024-07-23	8.7000	8.7500	8.7000	8.7000	-3.333%	21	350	-99.425%
2024-07-19	9.0000	9.0000	9.0000	9.0000	+5.263%	2	350	-99.444%
2024-07-17	8.4500	8.5500	8.4500	8.5500	+13.245%	18	350	-99.415%
2024-07-15	7.5500	7.5500	7.5500	7.5500	-5.625%	50	342	-99.338%
2024-07-12	8.0000	8.0000	8.0000	8.0000	-0.621%	52	292	-99.375%
2024-07-11	8.0500	8.0500	8.0500	8.0500	+5.643%	1	266	-99.379%
2024-07-03	7.6200	7.6200	7.6200	7.6200	-1.931%	1	265	-99.344%
2024-07-02	7.7700	7.7700	7.7700	7.7700	-8.047%	4	265	-99.356%
2024-07-01	8.4400	8.4500	8.4400	8.4500	+5.100%	8	261	-99.408%
2024-06-27	8.0200	8.2800	8.0200	8.0400	-1.107%	253	253	-99.378%
2024-06-25	8.1300	8.1300	8.1300	8.1300	0.000%	1	1	-99.385%