Dark

SHOP20261218P70
SHOP Dec 18 2026 70.00 Put (SHOP261218P00070000)
option OPRA

EOD

Sep 30, 2026

0.1500-40.000%(-0.1000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.1500	0.1500	-40.000%	24	506	0.000%
2026-09-24	0.2500	0.2500	0.2500	0.2500	+38.889%	1	506	-40.000%
2026-09-22	0.3100	0.3100	0.1800	0.1800	-77.215%	14	506	-16.667%
2026-09-16	1.1300	1.1300	0.7900	0.7900	+68.085%	14	507	-81.013%
2026-09-10	0.4700	0.4700	0.4700	0.4700	+9.302%	2	507	-68.085%
2026-09-09	0.3900	0.4300	0.3900	0.4300	+79.167%	5	505	-65.116%
2026-09-04	0.2400	0.2400	0.2400	0.2400	-36.842%	1	504	-37.500%
2026-08-28	0.3800	0.3800	0.3800	0.3800	+100.000%	1	504	-60.526%
2026-08-27	0.3000	0.3000	0.1900	0.1900	-17.391%	2	504	-21.053%
2026-08-18	0.2300	0.2300	0.2300	0.2300	+9.524%	10	504	-34.783%
2026-08-14	0.1900	0.2300	0.1900	0.2100	+23.529%	38	509	-28.571%
2026-08-13	0.1700	0.1700	0.1700	0.1700	-62.222%	1	509	-11.765%
2026-08-06	0.4500	0.4500	0.4500	0.4500	0.000%	25	510	-66.667%
2026-08-05	1.0000	1.0000	0.3700	0.4500	-66.165%	27	510	-66.667%
2026-07-30	1.3300	1.3300	1.3300	1.3300	+4.724%	3	535	-88.722%
2026-07-29	1.2700	1.2700	1.2700	1.2700	-21.118%	2	535	-88.189%
2026-07-27	1.6000	1.6100	1.5800	1.6100	-28.761%	8	537	-90.683%
2026-07-24	2.2600	2.2600	2.2600	2.2600	+36.145%	1	544	-93.363%
2026-07-21	1.6800	1.6800	1.6600	1.6600	+6.410%	2	544	-90.964%
2026-07-20	1.5100	1.5600	1.5100	1.5600	-13.812%	23	544	-90.385%
2026-07-17	1.8100	1.8100	1.8100	1.8100	+13.125%	1	544	-91.713%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-20.792%	1	545	-90.625%
2026-07-07	1.9500	2.1000	1.9500	2.0200	-10.222%	13	546	-92.574%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-8.907%	25	555	-93.333%
2026-07-02	2.4700	2.4700	2.4700	2.4700	-7.143%	10	580	-93.927%
2026-07-01	2.6600	2.6600	2.6600	2.6600	-0.746%	1	580	-94.361%
2026-06-29	2.5000	2.6800	2.5000	2.6800	-3.943%	4	581	-94.403%
2026-06-25	2.7900	2.7900	2.7900	2.7900	-3.793%	1	584	-94.624%
2026-06-24	2.9000	2.9000	2.9000	2.9000	-8.805%	1	585	-94.828%
2026-06-23	3.1300	3.1800	3.1300	3.1800	-3.343%	3	584	-95.283%
2026-06-18	3.2800	3.2900	3.2800	3.2900	+13.841%	2	584	-95.441%
2026-06-17	2.8900	2.8900	2.8900	2.8900	-22.933%	2	584	-94.810%
2026-06-11	3.9500	4.3500	3.7500	3.7500	-6.015%	22	584	-96.000%
2026-06-05	4.0000	4.0000	3.9500	3.9900	+20.909%	8	603	-96.241%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-9.589%	1	605	-95.455%
2026-06-03	3.0500	3.6500	3.0500	3.6500	+15.506%	2	606	-95.890%
2026-06-02	3.1300	3.2100	3.1300	3.1600	+8.591%	3	606	-95.253%
2026-05-29	3.2000	3.2000	2.9100	2.9100	-15.160%	6	604	-94.845%
2026-05-28	3.7100	3.7100	3.4300	3.4300	-22.748%	12	605	-95.627%
2026-05-26	4.4400	4.4400	4.4400	4.4400	-0.893%	2	595	-96.622%
2026-05-22	4.4800	4.4800	4.4800	4.4800	+2.283%	50	595	-96.652%
2026-05-21	4.6500	4.6500	4.3800	4.3800	-10.612%	4	645	-96.575%
2026-05-20	4.9000	4.9000	4.9000	4.9000	+2.083%	1	645	-96.939%
2026-05-19	4.8000	4.8000	4.7000	4.8000	-5.882%	53	647	-96.875%
2026-05-15	5.1500	5.1500	5.1000	5.1000	-8.929%	22	647	-97.059%
2026-05-14	5.6500	5.6500	5.5500	5.6000	-2.098%	58	669	-97.321%
2026-05-13	5.3400	5.8500	5.3400	5.7200	+13.267%	86	562	-97.378%
2026-05-12	4.8000	5.0500	4.8000	5.0500	+7.219%	2	562	-97.030%
2026-05-11	4.4000	4.7100	4.4000	4.7100	+12.143%	4	562	-96.815%
2026-05-07	4.0000	4.2000	3.9500	4.2000	-2.326%	53	560	-96.429%
2026-05-05	3.3000	4.3700	3.3000	4.3000	+58.672%	92	558	-96.512%
2026-05-04	2.6700	2.7100	2.6700	2.7100	-14.241%	2	503	-94.465%
2026-04-28	3.1600	3.1600	3.1100	3.1600	+1.935%	40	503	-95.253%
2026-04-27	3.1000	3.1000	3.1000	3.1000	-7.738%	25	521	-95.161%
2026-04-24	3.3900	3.4000	3.3400	3.3600	-1.176%	10	496	-95.536%
2026-04-23	3.3000	3.4000	3.3000	3.4000	+26.394%	21	495	-95.588%
2026-04-21	2.6900	2.6900	2.6900	2.6900	-12.662%	50	474	-94.424%
2026-04-17	3.0800	3.0800	3.0800	3.0800	-12.251%	1	474	-95.130%
2026-04-16	3.3500	3.5100	3.3500	3.5100	-0.567%	4	473	-95.726%
2026-04-15	3.5300	3.5300	3.5300	3.5300	-22.075%	1	473	-95.751%
2026-04-09	4.2000	4.5300	4.1800	4.5300	+0.667%	5	474	-96.689%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-3.433%	1	473	-96.667%
2026-03-25	4.6600	4.6600	4.6600	4.6600	-3.719%	1	472	-96.781%
2026-03-24	4.8400	4.8400	4.8400	4.8400	+10.000%	1	473	-96.901%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-4.348%	1	473	-96.591%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+25.683%	1	474	-96.739%
2026-03-18	3.6600	3.6600	3.6600	3.6600	-1.877%	1	473	-95.902%
2026-03-04	3.7000	3.8000	3.7000	3.7300	-16.180%	12	473	-95.979%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+27.143%	1	480	-96.629%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-19.355%	12	479	-95.714%
2026-02-18	5.2000	5.2000	4.3400	4.3400	-23.186%	2	479	-96.544%
2026-02-13	5.6500	5.6500	5.6500	5.6500	-9.600%	1	479	-97.345%
2026-02-12	6.2500	6.2500	6.2500	6.2500	+15.741%	1	479	-97.600%
2026-02-11	3.9000	5.4000	3.9000	5.4000	-2.174%	23	478	-97.222%
2026-02-09	5.5200	5.5200	5.5200	5.5200	-0.541%	81	466	-97.283%
2026-02-05	5.5500	5.5500	5.5500	5.5500	+4.717%	10	466	-97.297%
2026-02-04	5.2000	5.3000	5.2000	5.3000	+63.077%	21	456	-97.170%
2026-01-30	3.1200	3.2500	2.9700	3.2500	+34.298%	141	455	-95.385%
2026-01-26	2.7000	2.7000	2.3900	2.4200	-12.000%	56	472	-93.802%
2026-01-23	2.7500	2.8000	2.7500	2.7500	+30.952%	185	520	-94.545%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+32.911%	5	567	-92.857%
2026-01-13	1.5800	1.5800	1.5800	1.5800	-8.671%	1	567	-90.506%
2026-01-05	1.8800	1.8800	1.7300	1.7300	-7.487%	39	567	-91.329%
2025-12-30	1.9000	1.9200	1.8700	1.8700	-5.556%	4	567	-91.979%
2025-12-26	1.9800	1.9800	1.9800	1.9800	+5.882%	150	569	-92.424%
2025-12-24	1.8700	1.8700	1.6700	1.8700	-15.000%	60	419	-91.979%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-3.084%	99	419	-93.182%
2025-12-11	2.2700	2.2700	2.2700	2.2700	-2.155%	75	419	-93.392%
2025-12-08	2.3200	2.3200	2.3200	2.3200	-27.726%	1	345	-93.534%
2025-11-19	3.4500	3.4500	3.2100	3.2100	+3.548%	2	344	-95.327%
2025-10-15	3.1000	3.1000	3.1000	3.1000	+37.168%	26	344	-95.161%
2025-10-06	2.2600	2.2600	2.2600	2.2600	-20.979%	5	370	-93.363%
2025-09-11	2.8600	2.8600	2.8600	2.8600	-6.230%	1	370	-94.755%
2025-09-04	3.0500	3.0500	3.0500	3.0500	-8.955%	2	371	-95.082%
2025-09-03	3.3500	3.3500	3.3500	3.3500	+3.077%	3	371	-95.522%
2025-08-22	3.1500	3.2500	3.1500	3.2500	+14.035%	6	371	-95.385%
2025-08-12	2.8500	2.8500	2.8500	2.8500	-2.062%	1	371	-94.737%
2025-08-11	2.8100	2.9100	2.8100	2.9100	+3.559%	62	371	-94.845%
2025-08-07	2.8100	2.8100	2.8100	2.8100	-9.061%	20	371	-94.662%
2025-08-06	3.0900	3.0900	3.0900	3.0900	-33.974%	1	371	-95.146%
2025-07-28	4.6400	4.6800	4.6400	4.6800	-6.400%	3	371	-96.795%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-13.043%	4	371	-97.000%
2025-07-16	5.7500	5.7500	5.7500	5.7500	-12.879%	45	371	-97.391%
2025-06-30	6.6000	6.6000	6.6000	6.6000	-2.511%	2	371	-97.727%
2025-06-24	6.7700	6.7700	6.7700	6.7700	-10.921%	5	371	-97.784%
2025-06-23	7.6000	7.6000	7.6000	7.6000	-8.434%	1	371	-98.026%
2025-05-30	8.3000	8.3000	8.3000	8.3000	+2.469%	2	371	-98.193%
2025-05-21	8.1000	8.1000	8.1000	8.1000	+8.000%	2	371	-98.148%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-7.975%	12	371	-98.000%
2025-05-12	8.3000	8.3000	8.1500	8.1500	-23.113%	9	371	-98.160%
2025-05-08	10.6000	10.6000	10.6000	10.6000	-20.896%	1	371	-98.585%
2025-04-16	13.4000	13.4000	13.1100	13.4000	0.000%	38	371	-98.881%
2025-04-15	13.2800	13.5500	13.2800	13.4000	-5.567%	110	333	-98.881%
2025-04-14	14.1000	14.1900	14.1000	14.1900	+16.886%	36	275	-98.943%
2025-04-09	16.5700	16.5700	12.1400	12.1400	-19.067%	4	239	-98.764%
2025-04-08	15.0000	15.0000	15.0000	15.0000	-5.183%	1	242	-99.000%
2025-04-04	17.1300	19.1200	15.8200	15.8200	+71.027%	26	243	-99.052%
2025-03-27	9.2400	9.2500	9.2400	9.2500	+3.933%	14	231	-98.378%
2025-03-26	8.6000	8.9000	8.5900	8.9000	-13.340%	44	224	-98.315%
2025-03-12	10.2700	10.2700	10.2700	10.2700	-6.636%	2	189	-98.539%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+22.905%	2	189	-98.636%
2025-03-04	8.8500	8.9500	8.8500	8.9500	+20.620%	100	187	-98.324%
2025-02-27	7.4200	7.4200	7.4200	7.4200	+40.000%	1	236	-97.978%
2025-02-14	5.3000	5.3000	5.3000	5.3000	-2.752%	8	240	-97.170%
2025-02-13	5.3700	5.4500	5.3700	5.4500	-9.167%	9	240	-97.248%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-13.545%	45	240	-97.500%
2025-01-30	6.8500	6.9400	6.8500	6.9400	-20.321%	4	239	-97.839%
2025-01-14	8.7100	8.7100	8.7100	8.7100	+26.232%	1	239	-98.278%
2024-12-16	6.7700	6.9000	6.7700	6.9000	+1.920%	7	238	-97.826%
2024-12-11	6.7700	6.7700	6.7700	6.7700	-3.286%	4	238	-97.784%
2024-12-10	7.0000	7.0000	7.0000	7.0000	+6.870%	2	238	-97.857%
2024-12-06	6.4100	6.5500	6.4100	6.5500	-5.072%	46	238	-97.710%
2024-12-05	6.9000	6.9000	6.9000	6.9000	-5.350%	4	238	-97.826%
2024-12-03	7.2900	7.2900	7.2900	7.2900	-1.619%	2	238	-97.942%
2024-11-26	7.3000	7.4100	7.3000	7.4100	+0.816%	44	238	-97.976%
2024-11-25	7.3500	7.3500	7.3500	7.3500	-13.428%	1	236	-97.959%
2024-11-20	8.4900	8.4900	8.4900	8.4900	+11.126%	1	236	-98.233%
2024-11-18	7.7300	7.7300	7.6400	7.6400	+6.111%	2	236	-98.037%
2024-11-14	7.2000	8.0500	7.2000	7.2000	+3.152%	4	236	-97.917%
2024-11-13	6.9800	6.9800	6.9800	6.9800	+0.722%	4	236	-97.851%
2024-11-12	7.2500	7.9800	6.1100	6.9300	-34.000%	39	236	-97.835%
2024-11-11	10.3500	10.5000	10.3500	10.5000	-5.660%	4	238	-98.571%
2024-11-08	11.3800	11.3800	11.1300	11.1300	-1.155%	8	242	-98.652%
2024-11-07	11.5000	11.5100	11.2000	11.2600	-8.826%	19	242	-98.668%
2024-10-14	12.7000	12.7000	12.3500	12.3500	-0.162%	3	259	-98.785%
2024-10-11	12.4800	12.4800	12.3000	12.3700	-2.291%	28	261	-98.787%
2024-10-10	12.5700	12.6600	12.5700	12.6600	+1.605%	2	259	-98.815%
2024-10-09	12.4600	12.4600	12.4600	12.4600	-1.890%	4	258	-98.796%
2024-10-08	12.7000	12.7000	12.7000	12.7000	-1.321%	2	254	-98.819%
2024-10-07	12.8700	12.8700	12.8700	12.8700	+0.704%	2	253	-98.834%
2024-10-04	12.7800	12.7800	12.7800	12.7800	-7.391%	6	253	-98.826%
2024-10-03	13.8000	13.8000	13.8000	13.8000	+1.173%	35	253	-98.913%
2024-09-30	13.6400	13.6400	13.6400	13.6400	-0.800%	1	288	-98.900%
2024-09-24	13.9000	13.9000	13.7500	13.7500	+0.880%	100	288	-98.909%
2024-09-23	13.8000	13.8000	13.1500	13.6300	-6.065%	4	288	-98.899%
2024-09-19	14.5100	14.5100	14.5100	14.5100	-17.228%	1	288	-98.966%
2024-09-06	17.5300	17.5300	17.5300	17.5300	+11.160%	2	287	-99.144%
2024-09-03	15.5400	15.7700	15.5400	15.7700	+6.195%	2	286	-99.049%
2024-08-30	14.8500	14.8500	14.8500	14.8500	-3.257%	2	283	-98.990%
2024-08-28	15.3200	15.3500	15.3200	15.3500	+4.280%	8	283	-99.023%
2024-08-23	14.7200	14.7200	14.7200	14.7200	-1.208%	4	284	-98.981%
2024-08-22	14.9000	14.9000	14.9000	14.9000	+0.404%	1	282	-98.993%
2024-08-16	14.8400	14.8400	14.8400	14.8400	+3.776%	2	283	-98.989%
2024-08-15	15.0000	15.0700	14.3000	14.3000	-12.485%	22	284	-98.951%
2024-08-14	16.3400	16.3400	16.3400	16.3400	-1.921%	2	283	-99.082%
2024-08-12	16.6600	16.6600	16.6600	16.6600	-4.253%	1	281	-99.100%
2024-08-08	17.5500	17.5500	17.4000	17.4000	-2.247%	6	281	-99.138%
2024-08-07	17.8000	17.8000	17.8000	17.8000	-11.881%	100	280	-99.157%
2024-07-31	19.8000	20.2000	19.8000	20.2000	-2.510%	5	180	-99.257%
2024-07-30	20.7200	20.7200	20.7200	20.7200	+0.339%	1	178	-99.276%
2024-07-29	20.6500	20.6500	20.6500	20.6500	-2.594%	1	178	-99.274%
2024-07-25	21.2000	21.2000	21.2000	21.2000	+14.347%	1	178	-99.292%
2024-07-17	18.4000	18.5400	18.3000	18.5400	+4.628%	9	178	-99.191%
2024-07-12	17.7200	17.7200	17.7200	17.7200	+1.839%	40	176	-99.153%
2024-07-11	17.6200	17.6200	17.3900	17.4000	+10.127%	5	175	-99.138%
2024-07-05	15.8000	15.8000	15.8000	15.8000	-12.948%	2	175	-99.051%
2024-07-02	19.3700	19.3700	17.9000	18.1500	-1.573%	170	175	-99.174%
2024-07-01	18.4400	18.4400	18.4400	18.4400	0.000%	10	10	-99.187%