Dark

SHOP20261218P55
SHOP Dec 18 2026 55.00 Put (SHOP261218P00055000)
option OPRA

EOD

Sep 30, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	+100.000%	1	290	0.000%
2026-09-29	0.0400	0.1000	0.0400	0.0500	-54.545%	8	290	+100.000%
2026-09-28	0.1100	0.1100	0.1100	0.1100	+57.143%	2	293	-9.091%
2026-09-25	0.0700	0.0700	0.0700	0.0700	0.000%	5	292	+42.857%
2026-09-24	0.1200	0.1200	0.0700	0.0700	-30.000%	2	297	+42.857%
2026-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	2	296	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+42.857%	3	296	0.000%
2026-09-15	0.0700	0.0700	0.0700	0.0700	-70.833%	10	295	+42.857%
2026-08-24	0.2400	0.2400	0.2400	0.2400	+242.857%	1	303	-58.333%
2026-08-18	0.0400	0.0700	0.0400	0.0700	-30.000%	4	303	+42.857%
2026-08-05	0.2000	0.2200	0.1000	0.1000	-76.190%	8	304	0.000%
2026-07-30	0.5000	0.5000	0.4200	0.4200	+5.000%	6	311	-76.190%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-18.367%	5	311	-75.000%
2026-07-28	0.4800	0.4900	0.4800	0.4900	-18.333%	2	316	-79.592%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+7.143%	50	320	-83.333%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-6.667%	3	370	-82.143%
2026-07-10	0.6500	0.6500	0.6000	0.6000	-14.286%	9	367	-83.333%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-5.405%	8	376	-85.714%
2026-07-02	0.7400	0.7400	0.7400	0.7400	-25.253%	2	373	-86.486%
2026-06-30	0.9900	0.9900	0.9900	0.9900	+4.211%	2	373	-89.899%
2026-06-25	0.9800	1.0300	0.9500	0.9500	-15.179%	76	371	-89.474%
2026-06-23	1.0900	1.1200	1.0900	1.1200	+5.660%	16	397	-91.071%
2026-06-22	1.0600	1.0600	1.0600	1.0600	+2.913%	1	397	-90.566%
2026-06-17	1.0300	1.0300	1.0300	1.0300	-5.505%	3	398	-90.291%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-23.776%	1	398	-90.826%
2026-06-10	1.6000	1.6000	1.4300	1.4300	+14.400%	70	398	-93.007%
2026-06-09	1.2500	1.2500	1.2500	1.2500	-4.580%	10	399	-92.000%
2026-06-08	1.3100	1.3100	1.3100	1.3100	+11.966%	13	409	-92.366%
2026-06-04	1.1700	1.1700	1.1700	1.1700	-24.026%	1	409	-91.453%
2026-06-03	1.5400	1.5400	1.5400	1.5400	+20.313%	11	409	-93.506%
2026-05-28	1.3300	1.3300	1.2800	1.2800	-22.424%	2	409	-92.188%
2026-05-26	1.5700	1.6500	1.5700	1.6500	+1.227%	12	410	-93.939%
2026-05-22	1.6300	1.6300	1.6300	1.6300	-14.211%	1	400	-93.865%
2026-05-20	1.9000	1.9000	1.9000	1.9000	+1.064%	1	400	-94.737%
2026-05-18	1.8800	1.8800	1.8800	1.8800	-10.476%	60	400	-94.681%
2026-05-14	2.1000	2.1000	2.1000	2.1000	-4.110%	7	400	-95.238%
2026-05-13	2.0300	2.2000	2.0300	2.1900	+9.500%	9	390	-95.434%
2026-05-12	1.9700	2.0000	1.9000	2.0000	+11.111%	19	390	-95.000%
2026-05-11	1.6000	1.8000	1.6000	1.8000	+16.129%	3	390	-94.444%
2026-05-08	1.6000	1.6000	1.5500	1.5500	+10.714%	2	383	-93.548%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-17.647%	50	381	-92.857%
2026-05-06	1.8300	1.8300	1.4400	1.7000	+6.250%	114	381	-94.118%
2026-05-05	1.3000	1.6000	1.2800	1.6000	+44.144%	116	317	-93.750%
2026-05-04	1.1500	1.1500	1.1100	1.1100	-7.500%	5	286	-90.991%
2026-05-01	1.2000	1.2000	1.2000	1.2000	0.000%	10	277	-91.667%
2026-04-20	1.2000	1.2000	1.2000	1.2000	-4.000%	2	277	-91.667%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-29.775%	1	279	-92.000%
2026-04-09	1.7800	1.7800	1.7800	1.7800	-9.645%	1	279	-94.382%
2026-04-01	1.9200	1.9700	1.9200	1.9700	-25.660%	2	279	-94.924%
2026-03-27	2.6500	2.6500	2.6500	2.6500	+29.902%	2	280	-96.226%
2026-03-25	2.0000	2.0500	2.0000	2.0400	+0.493%	53	279	-95.098%
2026-03-24	2.1400	2.1400	2.0300	2.0300	+2.010%	2	265	-95.074%
2026-03-02	1.8600	1.9900	1.8600	1.9900	-16.034%	2	265	-94.975%
2026-02-17	2.3700	2.3700	2.3700	2.3700	+4.405%	1	265	-95.781%
2026-02-13	2.2700	2.2700	2.2700	2.2700	-12.692%	1	265	-95.595%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+22.642%	13	265	-96.154%
2026-02-03	2.1100	2.1200	2.0900	2.1200	+59.398%	7	265	-95.283%
2026-01-28	1.3300	1.3300	1.3300	1.3300	+9.016%	1	268	-92.481%
2026-01-23	1.2200	1.2200	1.2200	1.2200	+35.556%	15	269	-91.803%
2026-01-05	1.0000	1.0000	0.9000	0.9000	+34.328%	24	288	-88.889%
2025-12-02	0.6700	0.6700	0.6700	0.6700	-47.656%	4	288	-85.075%
2025-12-01	1.1200	1.5800	0.8000	1.2800	-11.724%	6	288	-92.188%
2025-11-13	1.4500	1.4500	1.4500	1.4500	+11.538%	57	288	-93.103%
2025-11-12	1.3000	1.3000	1.3000	1.3000	+23.810%	3	345	-92.308%
2025-10-29	1.0500	1.0500	1.0500	1.0500	-17.969%	2	342	-90.476%
2025-10-21	1.2800	1.2800	1.2800	1.2800	0.000%	1	342	-92.188%
2025-09-19	1.2300	1.2800	1.2300	1.2800	-22.892%	2	342	-92.188%
2025-08-15	1.6600	1.6600	1.6600	1.6600	+18.571%	1	343	-93.976%
2025-08-07	1.4000	1.4000	1.4000	1.4000	0.000%	20	343	-92.857%
2025-08-06	1.4000	1.4000	1.4000	1.4000	-41.176%	1	363	-92.857%
2025-08-04	2.3000	2.3800	2.3000	2.3800	+3.030%	2	363	-95.798%
2025-07-30	2.2700	2.3100	2.2700	2.3100	-8.696%	2	364	-95.671%
2025-07-24	2.6000	2.6000	2.5300	2.5300	+1.200%	2	365	-96.047%
2025-07-17	2.7500	2.7500	2.5000	2.5000	-24.242%	4	365	-96.000%
2025-07-02	3.3000	3.3000	3.3000	3.3000	-1.493%	8	367	-96.970%
2025-06-30	3.3500	3.3500	3.3500	3.3500	-22.989%	1	359	-97.015%
2025-06-17	4.3500	4.3500	4.3500	4.3500	-1.136%	1	358	-97.701%
2025-06-03	4.4000	4.4000	4.4000	4.4000	+2.326%	12	358	-97.727%
2025-05-27	4.3000	4.3000	4.3000	4.3000	+10.256%	6	358	-97.674%
2025-05-13	3.9000	3.9000	3.9000	3.9000	-31.579%	14	358	-97.436%
2025-05-09	5.7000	5.7000	5.7000	5.7000	+5.556%	20	353	-98.246%
2025-05-08	5.4000	5.4000	5.4000	5.4000	-3.571%	2	354	-98.148%
2025-05-07	5.6000	5.6000	5.6000	5.6000	+3.512%	20	354	-98.214%
2025-05-01	5.2000	5.4100	5.2000	5.4100	+2.657%	20	364	-98.152%
2025-04-29	5.2700	5.2700	5.2700	5.2700	-30.658%	1	363	-98.102%
2025-04-15	7.5500	7.6000	7.5500	7.6000	-8.434%	85	363	-98.684%
2025-04-11	8.3000	8.3000	8.3000	8.3000	+1.591%	10	278	-98.795%
2025-04-10	7.8500	8.1700	7.8500	8.1700	-26.661%	6	283	-98.776%
2025-04-07	12.6000	12.6000	11.1400	11.1400	+138.034%	4	280	-99.102%
2025-03-27	4.6800	4.6800	4.6800	4.6800	-5.645%	2	280	-97.863%
2025-03-07	4.9600	4.9600	4.9600	4.9600	+62.623%	2	280	-97.984%
2025-02-11	2.9800	3.1000	2.9700	3.0500	-6.154%	14	281	-96.721%
2025-02-10	3.2000	3.2500	3.2000	3.2500	+32.114%	10	277	-96.923%
2025-01-31	2.4600	2.4600	2.4600	2.4600	-31.667%	4	282	-95.935%
2025-01-28	3.6000	3.6000	3.6000	3.6000	+4.348%	1	282	-97.222%
2024-12-16	3.4500	3.4500	3.4500	3.4500	+6.811%	20	282	-97.101%
2024-12-06	3.2300	3.2300	3.2300	3.2300	-18.228%	10	273	-96.904%
2024-11-18	3.9600	3.9700	3.9500	3.9500	+14.493%	32	273	-97.468%
2024-11-13	3.5500	3.5500	3.4300	3.4500	-1.429%	18	274	-97.101%
2024-11-12	3.3500	3.5000	3.3500	3.5000	-36.248%	15	277	-97.143%
2024-11-11	5.2700	5.4900	5.2700	5.4900	-16.311%	13	284	-98.179%
2024-11-06	6.5600	6.5600	6.5600	6.5600	-3.953%	7	276	-98.476%
2024-10-28	6.8300	6.8300	6.8300	6.8300	-5.139%	32	276	-98.536%
2024-10-24	7.2000	7.2000	7.2000	7.2000	-0.963%	1	276	-98.611%
2024-10-23	7.2700	7.2700	7.2700	7.2700	+6.912%	1	277	-98.624%
2024-10-11	6.8000	6.8000	6.8000	6.8000	-0.730%	2	277	-98.529%
2024-10-09	6.8500	6.8900	6.8500	6.8500	-10.340%	6	277	-98.540%
2024-10-02	7.6400	7.6400	7.6400	7.6400	+1.867%	1	283	-98.691%
2024-09-25	7.5000	7.5000	7.5000	7.5000	-11.868%	2	283	-98.667%
2024-09-23	8.5100	8.5100	8.5100	8.5100	+9.103%	1	285	-98.825%
2024-09-19	7.8000	7.8000	7.8000	7.8000	-16.578%	40	285	-98.718%
2024-09-13	9.0000	9.3500	9.0000	9.3500	-3.109%	4	294	-98.930%
2024-09-12	9.6300	9.6500	9.6300	9.6500	-8.095%	2	295	-98.964%
2024-09-06	10.0000	10.5000	10.0000	10.5000	+9.375%	22	297	-99.048%
2024-09-05	9.6000	9.6000	9.6000	9.6000	+1.053%	4	288	-98.958%
2024-09-04	9.4500	9.5000	9.4500	9.5000	+5.556%	11	288	-98.947%
2024-09-03	8.9100	9.0000	8.9100	9.0000	+0.784%	11	281	-98.889%
2024-08-28	8.9300	8.9300	8.9300	8.9300	+6.310%	1	274	-98.880%
2024-08-27	8.4000	8.4000	8.4000	8.4000	+5.927%	11	274	-98.810%
2024-08-22	7.9300	7.9300	7.9300	7.9300	-2.460%	1	264	-98.739%
2024-08-21	8.1900	8.2000	8.1000	8.1300	-0.245%	12	263	-98.770%
2024-08-20	8.1500	8.1500	8.1500	8.1500	-13.574%	9	262	-98.773%
2024-08-15	8.3500	9.4300	8.3000	9.4300	+4.778%	24	265	-98.940%
2024-08-14	9.0000	9.0000	9.0000	9.0000	-4.255%	5	283	-98.889%
2024-08-13	9.4000	9.4000	9.4000	9.4000	-5.051%	20	278	-98.936%
2024-08-12	9.5000	9.9000	9.5000	9.9000	-0.101%	2	258	-98.990%
2024-08-09	9.9100	9.9100	9.9100	9.9100	+5.090%	2	259	-98.991%
2024-08-08	10.0000	10.0000	9.4200	9.4300	-14.273%	4	258	-98.940%
2024-08-07	10.2900	11.0000	10.2900	11.0000	-24.658%	4	256	-99.091%
2024-08-05	15.0200	15.0200	14.6000	14.6000	-0.273%	2	255	-99.315%
2024-08-02	14.3000	14.7300	14.3000	14.6400	+16.561%	12	253	-99.317%
2024-08-01	12.5600	12.5600	12.5600	12.5600	+2.951%	1	250	-99.204%
2024-07-31	12.2000	12.2000	12.2000	12.2000	+0.826%	1	250	-99.180%
2024-07-30	12.1000	12.1000	12.1000	12.1000	+0.083%	1	250	-99.174%
2024-07-24	11.1000	12.0900	11.1000	12.0900	+14.706%	15	249	-99.173%
2024-07-18	10.5400	10.5400	10.5400	10.5400	+3.333%	2	238	-99.051%
2024-07-12	10.2000	10.2000	10.2000	10.2000	+9.677%	4	238	-99.020%
2024-07-08	9.3000	9.3000	9.3000	9.3000	+12.727%	1	236	-98.925%
2024-07-03	8.2500	8.2500	8.2500	8.2500	-18.719%	1	235	-98.788%
2024-07-02	10.3800	10.4000	9.9000	10.1500	0.000%	250	235	-99.015%