Dark

SHOP20261218P60
SHOP Dec 18 2026 60.00 Put (SHOP261218P00060000)
option OPRA

EOD

Oct 1, 2026

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.1400	0.0500	0.1000	0.000%	5	568	0.000%
2026-09-30	0.0500	0.1400	0.0500	0.1000	-23.077%	9	569	0.000%
2026-09-29	0.2900	0.2900	0.1300	0.1300	+30.000%	3	574	-23.077%
2026-09-25	0.1000	0.1000	0.1000	0.1000	-16.667%	5	574	0.000%
2026-09-16	0.1600	0.1600	0.1200	0.1200	-14.286%	2	579	-16.667%
2026-09-15	0.0500	0.1800	0.0500	0.1400	-44.000%	3	578	-28.571%
2026-09-10	0.2300	0.2800	0.2100	0.2500	+47.059%	28	578	-60.000%
2026-09-08	0.2700	0.2700	0.1700	0.1700	-57.500%	2	577	-41.176%
2026-09-04	0.4000	0.4000	0.4000	0.4000	+185.714%	1	577	-75.000%
2026-08-26	0.1400	0.1400	0.1400	0.1400	-12.500%	2	577	-28.571%
2026-08-24	0.2900	0.2900	0.1600	0.1600	+60.000%	2	579	-37.500%
2026-08-11	0.1000	0.1200	0.0900	0.1000	-16.667%	41	580	0.000%
2026-08-07	0.1600	0.1600	0.1200	0.1200	-33.333%	201	589	-16.667%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-25.000%	50	390	-44.444%
2026-08-05	0.2900	0.5000	0.2400	0.2400	-58.621%	13	425	-58.333%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-4.918%	1	437	-82.759%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-23.750%	1	438	-83.607%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-33.333%	5	438	-87.500%
2026-07-24	1.2000	1.2000	1.2000	1.2000	+4.348%	1	441	-91.667%
2026-07-23	1.1500	1.1500	1.1500	1.1500	+35.294%	1	440	-91.304%
2026-07-15	0.8800	0.8800	0.8500	0.8500	-22.018%	3	439	-88.235%
2026-07-09	1.0400	1.0900	1.0400	1.0900	-8.403%	2	440	-90.826%
2026-07-06	1.1700	1.1900	1.1700	1.1900	-1.653%	2	442	-91.597%
2026-07-02	1.2700	1.2700	1.2100	1.2100	-17.123%	15	458	-91.736%
2026-06-30	1.4600	1.4600	1.4600	1.4600	+14.063%	1	458	-93.151%
2026-06-29	1.2800	1.2800	1.2800	1.2800	-20.988%	5	458	-92.188%
2026-06-24	1.6200	1.6200	1.6200	1.6200	+20.000%	1	458	-93.827%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-20.588%	7	459	-92.593%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-2.857%	1	459	-94.118%
2026-06-02	1.6000	1.7500	1.6000	1.7500	+7.362%	9	458	-94.286%
2026-05-29	1.6300	1.6300	1.6300	1.6300	-15.979%	1	459	-93.865%
2026-05-28	1.9600	1.9600	1.9400	1.9400	-14.537%	11	458	-94.845%
2026-05-27	2.2700	2.2700	2.2700	2.2700	-18.345%	28	457	-95.595%
2026-05-20	2.7800	2.7800	2.7800	2.7800	+1.091%	1	471	-96.403%
2026-05-15	2.7500	2.7500	2.7500	2.7500	-9.241%	15	471	-96.364%
2026-05-14	3.0300	3.0300	3.0300	3.0300	-5.313%	1	471	-96.700%
2026-05-13	2.9300	3.2000	2.9300	3.2000	+16.788%	87	399	-96.875%
2026-05-12	2.7700	2.7700	2.4300	2.7400	+9.600%	312	399	-96.350%
2026-05-11	2.3100	2.5000	2.3000	2.5000	+16.279%	17	399	-96.000%
2026-05-08	2.2400	2.2400	2.1500	2.1500	0.000%	51	400	-95.349%
2026-05-07	2.1500	2.1500	2.1500	2.1500	-2.273%	6	349	-95.349%
2026-05-05	1.8000	2.3600	1.8000	2.2000	+44.737%	74	349	-95.455%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-19.577%	5	340	-93.421%
2026-04-22	1.8900	1.8900	1.8900	1.8900	+18.125%	1	340	-94.709%
2026-04-20	1.6300	1.6300	1.6000	1.6000	-10.112%	4	341	-93.750%
2026-04-17	1.7800	1.7800	1.7800	1.7800	-40.667%	1	343	-94.382%
2026-03-26	2.8000	3.0000	2.8000	3.0000	+40.845%	2	344	-96.667%
2026-03-18	2.1300	2.1300	2.1300	2.1300	+6.500%	5	345	-95.305%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-10.714%	1	345	-95.000%
2026-03-12	2.4200	2.4200	2.2400	2.2400	+3.226%	2	345	-95.536%
2026-03-04	2.1700	2.1700	2.1700	2.1700	-19.030%	1	345	-95.392%
2026-03-02	2.6800	2.6800	2.6800	2.6800	+5.098%	5	345	-96.269%
2026-02-26	2.5500	2.5500	2.5500	2.5500	-4.135%	18	345	-96.078%
2026-02-25	2.6700	2.6700	2.6600	2.6600	-5.000%	11	345	-96.241%
2026-02-24	2.8400	2.9500	2.1600	2.8000	+1.083%	8	345	-96.429%
2026-02-23	2.8000	2.8000	2.7700	2.7700	+27.064%	19	345	-96.390%
2026-02-20	2.5000	2.6700	1.9400	2.1800	-17.736%	9	345	-95.413%
2026-02-19	2.6000	2.6500	2.6000	2.6500	0.000%	100	344	-96.226%
2026-02-18	3.0000	3.0000	2.3500	2.6500	-16.139%	4	381	-96.226%
2026-02-17	3.0800	3.3100	3.0800	3.1600	-3.364%	209	381	-96.835%
2026-02-13	3.2700	3.2700	3.2700	3.2700	-6.571%	1	404	-96.942%
2026-02-12	3.8200	3.8200	3.5000	3.5000	+10.063%	115	404	-97.143%
2026-02-11	2.6800	3.1800	2.2600	3.1800	-8.357%	13	349	-96.855%
2026-02-09	3.4700	3.4700	3.4700	3.4700	-2.254%	73	348	-97.118%
2026-02-06	3.5500	3.5500	3.5500	3.5500	+13.419%	1	275	-97.183%
2026-02-04	2.8800	3.1300	2.8800	3.1300	+30.417%	46	275	-96.805%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-1.639%	20	275	-95.833%
2026-02-02	2.4400	2.4400	2.4400	2.4400	+28.421%	40	275	-95.902%
2026-01-30	1.6100	1.9000	1.6100	1.9000	+43.939%	21	315	-94.737%
2026-01-29	1.6100	1.6100	1.3200	1.3200	-29.787%	20	335	-92.424%
2026-01-27	1.8800	1.8800	1.8800	1.8800	+28.767%	8	355	-94.681%
2026-01-26	1.4400	1.7700	1.4400	1.4600	+14.961%	77	363	-93.151%
2026-01-14	1.2000	1.2700	1.0400	1.2700	+27.000%	46	426	-92.126%
2026-01-12	1.0000	1.0800	0.9700	1.0000	-7.407%	211	452	-90.000%
2026-01-06	1.0800	1.0800	1.0800	1.0800	-2.703%	1	241	-90.741%
2025-12-29	1.1100	1.1100	1.1100	1.1100	-34.320%	5	240	-90.991%
2025-12-01	1.5600	1.8000	1.3700	1.6900	-18.357%	32	235	-94.083%
2025-11-14	2.0700	2.0700	2.0700	2.0700	+23.214%	1	235	-95.169%
2025-11-10	1.6900	1.6900	1.6800	1.6800	-20.379%	75	236	-94.048%
2025-11-07	2.3300	2.3300	2.1100	2.1100	+36.129%	18	311	-95.261%
2025-10-28	1.0400	1.5500	1.0400	1.5500	-4.321%	2	298	-93.548%
2025-10-10	1.6200	1.6200	1.6200	1.6200	-25.346%	32	299	-93.827%
2025-09-26	2.0700	2.1700	2.0700	2.1700	+10.152%	17	331	-95.392%
2025-09-25	2.1400	2.1400	1.9700	1.9700	+12.571%	2	314	-94.924%
2025-09-16	1.6000	1.7500	1.2200	1.7500	-25.532%	5	315	-94.286%
2025-08-27	2.3500	2.3500	2.3500	2.3500	+11.905%	10	314	-95.745%
2025-08-15	2.1000	2.1000	2.1000	2.1000	+16.022%	1	314	-95.238%
2025-08-11	1.8100	1.8100	1.8100	1.8100	-4.233%	2	314	-94.475%
2025-08-07	1.9300	1.9300	1.8100	1.8900	-43.582%	13	314	-94.709%
2025-08-01	3.5600	4.0000	3.3500	3.3500	+12.416%	10	316	-97.015%
2025-07-30	2.9000	2.9800	2.9000	2.9800	+1.361%	14	326	-96.644%
2025-07-28	2.9400	2.9400	2.9400	2.9400	-10.909%	1	326	-96.599%
2025-07-21	3.3000	3.3000	3.3000	3.3000	-5.714%	1	327	-96.970%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-17.647%	1	327	-97.143%
2025-07-14	4.2500	4.2500	4.2500	4.2500	+3.912%	19	328	-97.647%
2025-07-11	4.0900	4.0900	4.0900	4.0900	-2.153%	10	328	-97.555%
2025-07-10	4.1800	4.1800	4.1800	4.1800	-2.564%	10	328	-97.608%
2025-07-09	4.2900	4.2900	4.2900	4.2900	+5.405%	10	328	-97.669%
2025-07-08	4.0700	4.0700	4.0700	4.0700	-10.155%	10	328	-97.543%
2025-06-27	4.5300	4.5300	4.5300	4.5300	-15.009%	60	328	-97.792%
2025-06-20	5.3300	5.3300	5.3300	5.3300	+0.756%	2	276	-98.124%
2025-06-05	5.2900	5.2900	5.2900	5.2900	-3.818%	1	277	-98.110%
2025-05-30	5.5000	5.5000	5.5000	5.5000	+2.804%	2	276	-98.182%
2025-05-27	5.4500	5.4500	5.3500	5.3500	+8.740%	79	276	-98.131%
2025-05-15	4.9200	4.9200	4.9200	4.9200	+3.579%	7	197	-97.967%
2025-05-14	4.7500	4.7700	4.7400	4.7500	-5.000%	27	197	-97.895%
2025-05-13	5.0000	5.0000	5.0000	5.0000	-28.571%	7	176	-98.000%
2025-05-07	7.1000	7.1000	7.0000	7.0000	0.000%	35	183	-98.571%
2025-05-02	7.0000	7.0000	7.0000	7.0000	-28.934%	4	202	-98.571%
2025-04-21	9.8000	9.9000	9.8000	9.8500	+6.717%	21	203	-98.985%
2025-04-15	9.3000	9.3000	8.9900	9.2300	-5.139%	78	199	-98.917%
2025-04-10	9.2900	9.7300	9.1100	9.7300	-14.574%	54	133	-98.972%
2025-04-07	13.3900	13.4200	11.3900	11.3900	-2.650%	53	187	-99.122%
2025-04-04	13.0500	13.0500	11.7000	11.7000	+72.059%	16	220	-99.145%
2025-04-01	6.8000	6.8000	6.8000	6.8000	-8.479%	5	212	-98.529%
2025-03-31	7.5800	7.5800	7.4300	7.4300	+25.932%	13	217	-98.654%
2025-03-20	6.0500	6.0700	5.9000	5.9000	-25.693%	48	230	-98.305%
2025-03-13	7.9400	7.9400	7.9400	7.9400	+38.569%	5	278	-98.741%
2025-03-05	5.7300	5.7300	5.7300	5.7300	-13.444%	4	278	-98.255%
2025-03-04	5.7600	6.6200	5.3200	6.6200	+39.368%	162	282	-98.489%
2025-03-03	4.6300	4.7500	4.6300	4.7500	+20.253%	40	444	-97.895%
2025-02-24	3.9500	3.9500	3.9500	3.9500	+17.910%	3	484	-97.468%
2025-02-14	3.3500	3.3500	3.3500	3.3500	-10.667%	8	477	-97.015%
2025-02-11	3.8000	3.8000	3.7500	3.7500	-9.639%	80	477	-97.333%
2025-02-10	4.1500	4.1500	4.1500	4.1500	-9.586%	15	397	-97.590%
2025-02-07	4.5900	4.5900	4.5900	4.5900	+10.870%	2	397	-97.821%
2025-02-06	4.9000	4.9000	4.0900	4.1400	-18.824%	296	398	-97.585%
2025-01-27	4.9000	5.1000	4.9000	5.1000	-11.150%	3	107	-98.039%
2025-01-14	5.7400	5.7400	5.7400	5.7400	+0.702%	1	108	-98.258%
2025-01-10	5.7000	5.7000	5.7000	5.7000	+18.750%	4	107	-98.246%
2025-01-06	4.8000	4.8000	4.8000	4.8000	+9.091%	2	105	-97.917%
2024-12-17	4.4000	4.4000	4.4000	4.4000	-4.968%	1	105	-97.727%
2024-12-04	4.6300	4.6300	4.6300	4.6300	-0.430%	1	104	-97.840%
2024-12-03	4.6500	4.6500	4.6500	4.6500	0.000%	1	104	-97.849%
2024-11-26	4.7500	4.8000	4.6500	4.6500	-7.000%	71	105	-97.849%
2024-11-25	5.0000	5.0000	5.0000	5.0000	-11.504%	1	61	-98.000%
2024-11-20	5.6500	5.6500	5.6500	5.6500	+4.630%	5	61	-98.230%
2024-11-19	5.4000	5.4000	5.4000	5.4000	+9.091%	2	66	-98.148%
2024-11-15	4.9500	4.9500	4.9500	4.9500	+4.211%	2	66	-97.980%
2024-11-14	4.4000	4.8000	4.4000	4.7500	+6.742%	48	66	-97.895%
2024-11-13	4.5300	4.5300	4.4500	4.4500	-1.111%	3	111	-97.753%
2024-11-12	4.5000	4.6200	4.4400	4.5000	-35.989%	27	111	-97.778%
2024-11-11	6.9000	7.0300	6.9000	7.0300	-5.256%	8	112	-98.578%
2024-11-08	7.4000	7.4200	7.4000	7.4200	-1.852%	4	112	-98.652%
2024-11-07	7.5600	7.5600	7.5600	7.5600	-9.677%	8	110	-98.677%
2024-10-11	8.3800	8.3800	8.3700	8.3700	-2.105%	4	110	-98.805%
2024-10-09	8.4500	8.5500	8.4500	8.5500	-2.841%	12	110	-98.830%
2024-10-08	8.8000	8.8000	8.8000	8.8000	-1.124%	9	108	-98.864%
2024-10-07	9.0000	9.0000	8.9000	8.9000	-6.904%	10	108	-98.876%
2024-09-30	9.3500	9.5600	9.3500	9.5600	+2.906%	4	108	-98.954%
2024-09-24	9.2900	9.2900	9.2900	9.2900	+0.432%	1	108	-98.924%
2024-09-23	9.3300	9.3300	9.2500	9.2500	-4.639%	9	108	-98.919%
2024-09-19	9.8500	9.9500	9.7000	9.7000	-7.882%	6	102	-98.969%
2024-09-18	10.8700	10.8700	10.5300	10.5300	-8.035%	11	107	-99.050%
2024-09-13	11.1800	11.4500	11.1800	11.4500	+0.881%	4	100	-99.127%
2024-09-12	11.3500	11.3500	11.3500	11.3500	-4.139%	1	100	-99.119%
2024-09-11	11.8400	11.8400	11.8400	11.8400	-8.923%	1	99	-99.155%
2024-09-06	13.0000	13.0000	13.0000	13.0000	+26.214%	16	99	-99.231%
2024-08-30	10.3000	10.3000	10.3000	10.3000	-1.718%	2	90	-99.029%
2024-08-28	10.4800	10.4800	10.4800	10.4800	+2.544%	1	90	-99.046%
2024-08-23	10.2200	10.2200	10.2200	10.2200	-18.240%	4	89	-99.022%
2024-08-19	12.5000	12.5000	12.5000	12.5000	+20.308%	1	89	-99.200%
2024-08-16	10.2500	10.3900	10.2500	10.3900	+0.581%	6	89	-99.038%
2024-08-15	10.4300	10.7600	10.1800	10.3300	-6.516%	11	89	-99.032%
2024-08-14	11.1500	11.1500	11.0500	11.0500	-5.957%	14	90	-99.095%
2024-08-13	11.7500	11.7500	11.7500	11.7500	-2.893%	3	78	-99.149%
2024-08-12	12.1000	12.1000	12.1000	12.1000	-7.634%	10	78	-99.174%
2024-08-07	13.1000	13.1000	13.1000	13.1000	-24.102%	10	78	-99.237%
2024-08-06	17.5500	17.5500	17.2600	17.2600	+0.936%	11	68	-99.421%
2024-08-02	16.7700	17.9300	16.7700	17.1000	+18.750%	18	65	-99.415%
2024-07-30	14.4000	14.4000	14.4000	14.4000	-0.963%	1	57	-99.306%
2024-07-29	14.6300	14.6300	14.5400	14.5400	-1.088%	4	56	-99.312%
2024-07-24	14.5000	14.7000	14.5000	14.7000	+8.647%	2	52	-99.320%
2024-07-22	13.7800	13.7800	13.5000	13.5300	+5.292%	24	53	-99.261%
2024-07-18	12.8500	12.8500	12.8500	12.8500	+2.800%	10	52	-99.222%
2024-07-17	12.5000	12.5000	12.5000	12.5000	+5.042%	3	52	-99.200%
2024-07-16	11.9000	11.9000	11.9000	11.9000	-5.556%	3	55	-99.160%
2024-07-12	12.6000	12.6000	12.6000	12.6000	-1.099%	30	52	-99.206%
2024-07-10	12.7400	12.7400	12.7400	12.7400	+4.000%	1	37	-99.215%
2024-07-09	12.2500	12.2500	12.2500	12.2500	+3.814%	32	36	-99.184%
2024-07-08	11.7500	11.8000	11.7500	11.8000	0.000%	4	4	-99.153%