Dark

SHOP20261218P65
SHOP Dec 18 2026 65.00 Put (SHOP261218P00065000)
option OPRA

EOD

Sep 24, 2026

0.1200+20.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1800	0.2300	0.1200	0.1200	+20.000%	4	222	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	-75.610%	5	224	+20.000%
2026-09-16	0.4000	0.4100	0.4000	0.4100	+57.692%	8	229	-70.732%
2026-09-10	0.3200	0.3200	0.2600	0.2600	0.000%	60	229	-53.846%
2026-09-09	0.5200	0.5200	0.2500	0.2600	+52.941%	71	289	-53.846%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-32.000%	3	359	-29.412%
2026-08-12	0.2500	0.2500	0.2500	0.2500	+25.000%	3	362	-52.000%
2026-08-07	0.2000	0.2000	0.1500	0.2000	-25.926%	283	365	-40.000%
2026-08-06	0.2800	0.2800	0.2700	0.2700	-10.000%	31	299	-55.556%
2026-08-05	0.0100	0.3000	0.0100	0.3000	-71.429%	2	329	-60.000%
2026-07-30	0.9000	1.0500	0.9000	1.0500	-35.185%	18	329	-88.571%
2026-07-23	1.4000	1.7000	1.4000	1.6200	+20.000%	52	313	-92.593%
2026-07-22	1.3000	1.3500	1.3000	1.3500	+6.299%	2	305	-91.111%
2026-07-21	1.1700	1.2700	1.1600	1.2700	+15.455%	6	303	-90.551%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-9.836%	8	304	-89.091%
2026-07-16	1.2200	1.2200	1.2200	1.2200	-9.630%	3	304	-90.164%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-19.162%	1	304	-91.111%
2026-07-08	1.7600	1.7600	1.6700	1.6700	+15.172%	2	305	-92.814%
2026-07-07	1.3500	1.4500	1.3500	1.4500	-21.196%	12	305	-91.724%
2026-07-06	1.8400	1.8400	1.8400	1.8400	+3.955%	1	303	-93.478%
2026-07-02	1.7700	1.7700	1.7700	1.7700	-13.659%	1	303	-93.220%
2026-06-30	2.0500	2.0500	2.0500	2.0500	-6.393%	5	303	-94.146%
2026-06-25	2.1700	2.1900	2.1200	2.1900	+1.389%	20	305	-94.521%
2026-06-24	2.1600	2.1600	2.1600	2.1600	+2.370%	1	306	-94.444%
2026-06-17	2.1100	2.1100	2.1100	2.1100	-1.860%	1	307	-94.313%
2026-05-29	2.3900	2.3900	2.1500	2.1500	-21.245%	3	307	-94.419%
2026-05-28	2.7200	2.7300	2.7200	2.7300	-16.768%	2	308	-95.604%
2026-05-26	3.2800	3.2800	3.2800	3.2800	-0.606%	5	309	-96.341%
2026-05-21	3.5300	3.5300	3.3000	3.3000	-10.082%	3	309	-96.364%
2026-05-20	3.6700	3.6700	3.6700	3.6700	+4.857%	1	309	-96.730%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-4.372%	3	310	-96.571%
2026-05-18	3.8800	3.8800	3.6600	3.6600	-5.181%	81	310	-96.721%
2026-05-15	3.8600	3.8600	3.8600	3.8600	-9.176%	1	310	-96.891%
2026-05-14	4.3100	4.3100	4.2500	4.2500	+5.985%	10	311	-97.176%
2026-05-13	4.0100	4.0100	4.0100	4.0100	+11.699%	1	305	-97.007%
2026-05-11	3.5000	3.6500	3.5000	3.5900	+15.806%	37	305	-96.657%
2026-05-08	3.1300	3.1300	3.1000	3.1000	+0.977%	3	284	-96.129%
2026-05-07	3.0700	3.0700	3.0700	3.0700	-11.014%	1	282	-96.091%
2026-05-06	3.3500	3.4500	3.3300	3.4500	+7.477%	121	281	-96.522%
2026-05-05	2.5300	3.2100	2.4600	3.2100	+58.128%	9	197	-96.262%
2026-05-04	1.8900	2.0300	1.8900	2.0300	-15.768%	30	188	-94.089%
2026-04-23	2.4100	2.4100	2.4100	2.4100	+15.865%	1	164	-95.021%
2026-04-21	1.9200	2.0800	1.9200	2.0800	-12.236%	5	168	-94.231%
2026-04-17	2.2500	2.3700	2.2500	2.3700	-7.059%	2	168	-94.937%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-5.556%	2	169	-95.294%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-23.944%	12	167	-95.556%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+6.287%	1	167	-96.620%
2026-03-19	3.3400	3.3400	3.3400	3.3400	+15.972%	1	166	-96.407%
2026-03-06	2.8800	2.8800	2.8800	2.8800	-15.294%	1	167	-95.833%
2026-02-19	3.5000	3.5000	3.4000	3.4000	-1.734%	30	166	-96.471%
2026-02-18	3.5000	3.5000	3.4600	3.4600	-14.568%	2	196	-96.532%
2026-02-17	4.0500	4.0500	4.0500	4.0500	-13.830%	3	195	-97.037%
2026-02-12	4.1600	4.9000	4.1600	4.7000	+25.333%	38	192	-97.447%
2026-02-11	3.7100	3.7500	3.7100	3.7500	-5.063%	30	177	-96.800%
2026-02-09	4.4500	4.4500	3.8400	3.9500	-2.469%	24	156	-96.962%
2026-02-04	4.2500	4.2500	4.0500	4.0500	+11.570%	3	157	-97.037%
2026-02-03	3.6000	3.6500	3.6000	3.6300	+69.626%	16	153	-96.694%
2026-01-28	2.1400	2.1400	2.1400	2.1400	-6.140%	1	158	-94.393%
2026-01-21	2.2800	2.2800	2.2800	2.2800	+52.000%	10	159	-94.737%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+18.110%	1	158	-92.000%
2025-12-26	1.2700	1.2700	1.2700	1.2700	-24.405%	10	158	-90.551%
2025-12-22	1.5500	1.6800	1.5500	1.6800	-6.667%	5	148	-92.857%
2025-12-19	1.8000	1.8000	1.8000	1.8000	-1.099%	1	150	-93.333%
2025-12-11	1.8200	1.8200	1.8200	1.8200	-13.333%	9	149	-93.407%
2025-12-01	2.6300	3.3500	2.0100	2.1000	-28.082%	16	140	-94.286%
2025-11-17	2.9000	2.9200	2.9000	2.9200	+18.219%	6	134	-95.890%
2025-11-13	2.4700	2.4700	2.4700	2.4700	+19.324%	1	140	-95.142%
2025-11-12	2.0800	2.0800	2.0700	2.0700	+12.500%	95	139	-94.203%
2025-10-28	1.8400	1.8400	1.8400	1.8400	-27.559%	11	166	-93.478%
2025-10-15	2.5400	2.5400	2.5400	2.5400	+22.705%	1	155	-95.276%
2025-09-19	2.0700	2.0700	2.0700	2.0700	-18.504%	2	156	-94.203%
2025-08-18	2.5400	2.5400	2.5400	2.5400	-3.422%	2	158	-95.276%
2025-08-15	2.6300	2.6300	2.6300	2.6300	+14.348%	1	160	-95.437%
2025-08-13	2.3000	2.3000	2.3000	2.3000	0.000%	5	160	-94.783%
2025-08-12	2.3000	2.3000	2.3000	2.3000	-1.709%	30	160	-94.783%
2025-08-08	2.3400	2.3400	2.3400	2.3400	+3.540%	1	190	-94.872%
2025-08-07	2.2500	2.2600	2.2500	2.2600	-8.130%	10	190	-94.690%
2025-08-06	2.4000	2.4600	2.4000	2.4600	-33.871%	2	190	-95.122%
2025-07-31	3.7200	3.7200	3.7200	3.7200	-25.301%	2	190	-96.774%
2025-07-03	4.9800	4.9800	4.9800	4.9800	-9.946%	1	190	-97.590%
2025-06-27	5.5300	5.5300	5.5300	5.5300	-18.316%	4	190	-97.830%
2025-06-20	6.7700	6.7700	6.7700	6.7700	+7.631%	4	190	-98.227%
2025-06-12	6.3500	6.3500	6.2500	6.2900	-0.945%	22	189	-98.092%
2025-06-03	6.3500	6.3500	6.3500	6.3500	-2.308%	10	188	-98.110%
2025-05-30	6.5000	6.5000	6.5000	6.5000	+4.839%	2	178	-98.154%
2025-05-19	6.2000	6.2000	6.2000	6.2000	+5.983%	1	177	-98.065%
2025-05-16	5.8500	5.8500	5.8500	5.8500	-6.100%	2	177	-97.949%
2025-05-13	6.2300	6.2300	6.2300	6.2300	-22.028%	1	177	-98.074%
2025-05-02	7.9900	7.9900	7.9900	7.9900	-29.851%	2	177	-98.498%
2025-04-17	11.3900	11.3900	11.3900	11.3900	+0.796%	1	177	-98.946%
2025-04-16	11.1000	11.3000	11.1000	11.3000	-7.377%	82	177	-98.938%
2025-04-11	12.2000	12.2000	12.2000	12.2000	+6.087%	10	111	-99.016%
2025-04-10	11.5000	11.5000	11.5000	11.5000	-18.613%	5	116	-98.957%
2025-04-09	14.1200	14.1300	14.1200	14.1300	+6.241%	5	116	-99.151%
2025-04-07	13.2400	13.3000	13.2400	13.3000	+10.373%	44	116	-99.098%
2025-04-03	12.0500	12.0500	12.0500	12.0500	+33.592%	2	89	-99.004%
2025-03-18	9.0200	9.0200	9.0200	9.0200	+27.762%	2	89	-98.670%
2025-03-05	7.0600	7.0600	7.0600	7.0600	+68.095%	4	89	-98.300%
2025-02-14	4.3100	4.3100	4.2000	4.2000	-8.696%	6	83	-97.143%
2025-02-12	4.6000	4.6000	4.6000	4.6000	-2.128%	1	83	-97.391%
2025-02-11	4.7000	4.7000	4.7000	4.7000	-17.688%	8	83	-97.447%
2025-02-07	5.7100	5.7100	5.7100	5.7100	-2.726%	2	83	-97.898%
2025-02-03	5.8700	5.8700	5.8700	5.8700	-18.131%	1	83	-97.956%
2025-01-14	7.1700	7.1700	7.1700	7.1700	+21.115%	1	84	-98.326%
2025-01-06	5.9200	5.9200	5.9200	5.9200	+8.227%	1	84	-97.973%
2024-12-17	5.4700	5.4700	5.4700	5.4700	+4.190%	1	84	-97.806%
2024-12-06	5.2500	5.2500	5.2500	5.2500	-8.377%	8	83	-97.714%
2024-12-04	5.7500	5.7500	5.7300	5.7300	-5.289%	5	84	-97.906%
2024-11-27	6.0500	6.0500	6.0500	6.0500	+3.419%	1	88	-98.017%
2024-11-26	5.8500	5.8500	5.8500	5.8500	-4.098%	1	88	-97.949%
2024-11-25	6.1000	6.1000	6.1000	6.1000	-6.154%	4	89	-98.033%
2024-11-22	6.5000	6.5000	6.5000	6.5000	0.000%	2	89	-98.154%
2024-11-21	6.5000	6.5000	6.5000	6.5000	+9.612%	4	89	-98.154%
2024-11-14	5.9300	5.9300	5.9300	5.9300	+7.428%	2	89	-97.976%
2024-11-13	6.3100	6.3100	5.5200	5.5200	-0.541%	12	89	-97.826%
2024-11-12	5.9000	5.9000	5.5500	5.5500	-40.258%	10	87	-97.838%
2024-11-07	9.2900	9.2900	9.2900	9.2900	-15.160%	16	88	-98.708%
2024-10-23	10.9500	10.9500	10.9500	10.9500	+3.107%	10	80	-98.904%
2024-10-17	10.6200	10.6200	10.6200	10.6200	+1.143%	20	80	-98.870%
2024-10-14	10.5000	10.5000	10.5000	10.5000	-1.130%	1	60	-98.857%
2024-10-10	10.5200	10.6200	10.5200	10.6200	+0.378%	3	60	-98.870%
2024-10-08	10.6700	10.6700	10.5800	10.5800	-12.199%	10	61	-98.866%
2024-09-19	12.2600	12.2600	12.0500	12.0500	-10.409%	4	55	-99.004%
2024-09-13	13.4500	13.4500	13.4500	13.4500	-9.428%	4	58	-99.108%
2024-09-09	14.8500	14.8500	14.8500	14.8500	+14.231%	1	56	-99.192%
2024-08-28	13.0000	13.0000	13.0000	13.0000	+6.296%	10	56	-99.077%
2024-08-21	12.2000	12.2300	12.2000	12.2300	-1.767%	6	56	-99.019%
2024-08-16	12.3100	12.4500	12.2900	12.4500	-3.638%	6	55	-99.036%
2024-08-15	12.6600	12.9200	12.6600	12.9200	-10.215%	2	55	-99.071%
2024-08-12	14.0800	14.3900	14.0800	14.3900	-4.067%	4	54	-99.166%
2024-08-08	15.0000	15.0000	15.0000	15.0000	-1.381%	1	54	-99.200%
2024-08-07	15.7500	15.7500	15.1000	15.2100	-35.414%	87	54	-99.211%
2024-08-05	23.5500	23.5500	23.5500	23.5500	+29.041%	1	125	-99.490%
2024-08-01	18.2500	18.2500	18.2500	18.2500	+3.399%	3	125	-99.342%
2024-07-30	17.6500	17.6500	17.6500	17.6500	+6.840%	30	122	-99.320%
2024-07-26	17.0400	17.0400	16.5200	16.5200	+2.481%	4	92	-99.274%
2024-07-19	15.7200	16.1200	15.7200	16.1200	-1.104%	10	91	-99.256%
2024-07-18	15.5500	16.3000	15.5500	16.3000	+6.885%	7	90	-99.264%
2024-07-17	15.1100	16.0000	15.1000	15.2500	+13.131%	54	83	-99.213%
2024-07-16	14.1000	14.1000	13.4800	13.4800	-11.316%	52	51	-99.110%
2024-07-12	15.2000	15.2000	15.2000	15.2000	-0.197%	2	52	-99.211%
2024-07-11	15.1000	15.2300	15.1000	15.2300	+1.533%	50	52	-99.212%
2024-07-08	15.0000	15.0000	15.0000	15.0000	-0.067%	1	2	-99.200%
2024-07-01	15.0100	15.0100	15.0100	15.0100	0.000%	1	1	-99.201%