Dark

SHOP20261218P75
SHOP Dec 18 2026 75.00 Put (SHOP261218P00075000)
option OPRA

EOD

Oct 1, 2026

0.1400-30.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1400	0.1400	-30.000%	1	646	0.000%
2026-09-30	0.2100	0.2100	0.2000	0.2000	-28.571%	3	647	-30.000%
2026-09-24	0.3500	0.3500	0.2800	0.2800	-9.677%	6	648	-50.000%
2026-09-22	0.4000	0.4000	0.3100	0.3100	-22.500%	6	649	-54.839%
2026-09-21	0.3900	0.4000	0.3900	0.4000	-2.439%	31	653	-65.000%
2026-09-16	0.4000	0.4100	0.4000	0.4100	-39.706%	8	664	-65.854%
2026-09-10	0.6800	0.6800	0.6800	0.6800	-4.225%	1	656	-79.412%
2026-09-09	0.6000	0.7100	0.6000	0.7100	+61.364%	184	656	-80.282%
2026-09-08	0.5000	0.5000	0.4400	0.4400	+46.667%	32	482	-68.182%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-34.783%	1	450	-53.333%
2026-09-02	0.4800	0.4800	0.4600	0.4600	+58.621%	6	450	-69.565%
2026-08-26	0.3000	0.3000	0.2900	0.2900	-12.121%	62	444	-51.724%
2026-08-24	0.3300	0.3300	0.3300	0.3300	+6.452%	1	443	-57.576%
2026-08-20	0.3100	0.3100	0.3100	0.3100	0.000%	50	443	-54.839%
2026-08-18	0.3100	0.3100	0.3100	0.3100	0.000%	7	443	-54.839%
2026-08-17	0.3600	0.3600	0.3100	0.3100	+6.897%	6	443	-54.839%
2026-08-14	0.3100	0.3100	0.2900	0.2900	-6.452%	22	444	-51.724%
2026-08-13	0.3100	0.3100	0.3100	0.3100	-18.421%	10	445	-54.839%
2026-08-10	0.3600	0.3800	0.3600	0.3800	-32.143%	7	445	-63.158%
2026-08-06	0.6500	0.6500	0.5600	0.5600	-13.846%	203	452	-75.000%
2026-08-05	0.8600	0.8600	0.6100	0.6500	-68.750%	132	649	-78.462%
2026-08-04	2.1000	2.1000	2.0800	2.0800	-12.605%	7	641	-93.269%
2026-08-03	2.3800	2.4100	2.3400	2.3800	+32.222%	27	643	-94.118%
2026-07-29	1.8500	1.8500	1.8000	1.8000	-4.762%	20	643	-92.222%
2026-07-28	1.9200	1.9200	1.7600	1.8900	-20.921%	12	653	-92.593%
2026-07-17	2.4800	2.4800	2.3900	2.3900	+7.175%	2	665	-94.142%
2026-07-16	2.2800	2.2800	2.2300	2.2300	-4.292%	3	664	-93.722%
2026-07-15	2.5000	2.5000	2.3300	2.3300	-14.652%	3	667	-93.991%
2026-07-09	3.0200	3.0200	2.7300	2.7300	-11.935%	2	666	-94.872%
2026-07-08	3.1000	3.1000	3.1000	3.1000	+11.111%	1	666	-95.484%
2026-07-07	2.8200	2.8200	2.7900	2.7900	-7.616%	2	666	-94.982%
2026-07-06	3.0200	3.0200	3.0200	3.0200	+2.721%	1	666	-95.364%
2026-07-02	2.9400	2.9400	2.9400	2.9400	-10.366%	1	666	-95.238%
2026-07-01	3.2800	3.2800	3.2800	3.2800	-11.351%	1	666	-95.732%
2026-06-30	3.7000	3.7000	3.7000	3.7000	+2.778%	5	666	-96.216%
2026-06-29	3.1500	3.6000	3.1500	3.6000	+0.279%	11	669	-96.111%
2026-06-26	3.5900	3.5900	3.5900	3.5900	-16.512%	1	658	-96.100%
2026-06-23	4.3500	4.3500	4.3000	4.3000	+1.176%	2	659	-96.744%
2026-06-17	4.0500	4.2500	4.0500	4.2500	-15.000%	11	658	-96.706%
2026-06-11	5.5500	5.7000	5.0000	5.0000	-1.961%	22	658	-97.200%
2026-06-05	4.9100	5.1000	4.9100	5.1000	+5.155%	2	654	-97.255%
2026-06-03	4.8500	4.8500	4.8500	4.8500	+15.476%	1	653	-97.113%
2026-06-02	4.2000	4.2000	4.2000	4.2000	+9.091%	1	652	-96.667%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-1.786%	3	652	-96.364%
2026-05-29	4.2000	4.2000	3.8000	3.9200	-17.647%	60	649	-96.429%
2026-05-28	4.7600	4.7600	4.7600	4.7600	-16.197%	1	650	-97.059%
2026-05-26	5.6800	5.6800	5.6800	5.6800	+1.429%	1	650	-97.535%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-1.235%	3	650	-97.500%
2026-05-21	6.1500	6.1500	5.6500	5.6700	-5.500%	30	653	-97.531%
2026-05-20	6.0000	6.1500	5.9500	6.0000	-4.153%	45	653	-97.667%
2026-05-19	6.2600	6.2600	6.2600	6.2600	-0.318%	1	596	-97.764%
2026-05-18	6.9000	6.9000	6.2800	6.2800	-4.848%	63	596	-97.771%
2026-05-15	6.9700	6.9700	6.6000	6.6000	-9.589%	21	596	-97.879%
2026-05-14	7.2500	7.3000	7.2500	7.3000	-1.218%	22	603	-98.082%
2026-05-13	7.0500	7.3900	6.8000	7.3900	+8.676%	12	574	-98.106%
2026-05-12	6.7000	6.8000	6.7000	6.8000	+8.626%	11	574	-97.941%
2026-05-11	5.9000	6.2600	5.9000	6.2600	+17.669%	13	574	-97.764%
2026-05-08	5.3200	5.3200	5.3200	5.3200	-2.385%	1	551	-97.368%
2026-05-07	5.5000	5.5000	5.4500	5.4500	-7.783%	25	551	-97.431%
2026-05-06	5.4800	5.9100	5.4800	5.9100	+6.486%	212	550	-97.631%
2026-05-05	4.1600	5.5500	4.1000	5.5500	+40.506%	88	338	-97.477%
2026-04-28	3.9500	3.9500	3.9500	3.9500	-3.659%	10	329	-96.456%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+10.811%	1	319	-96.585%
2026-04-22	3.5000	3.7000	3.5000	3.7000	-6.329%	31	318	-96.216%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-36.901%	1	298	-96.456%
2026-04-10	6.2900	6.4800	6.2200	6.2600	-2.188%	13	298	-97.764%
2026-03-26	6.4000	6.4000	6.4000	6.4000	+26.733%	1	286	-97.813%
2026-03-18	5.0500	5.0500	5.0500	5.0500	+20.238%	15	286	-97.228%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-33.858%	30	294	-96.667%
2026-02-23	6.3500	6.3500	6.3500	6.3500	-6.891%	1	281	-97.795%
2026-02-17	6.9000	6.9000	6.6000	6.8200	-2.571%	6	281	-97.947%
2026-02-13	6.9500	7.2000	6.9500	7.0000	-5.405%	3	281	-98.000%
2026-02-12	7.0000	7.5000	7.0000	7.4000	+9.630%	13	281	-98.108%
2026-02-11	6.4000	6.7500	5.7700	6.7500	-12.903%	4	269	-97.926%
2026-02-06	7.7500	7.7500	7.7500	7.7500	+19.414%	46	266	-98.194%
2026-02-04	6.4900	6.4900	6.4900	6.4900	+15.893%	1	280	-97.843%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+62.319%	1	280	-97.500%
2026-01-26	3.5500	3.5500	3.4500	3.4500	0.000%	66	279	-95.942%
2026-01-23	3.4500	3.4500	3.4500	3.4500	+0.583%	15	307	-95.942%
2026-01-22	3.4000	3.4300	3.4000	3.4300	+0.882%	13	322	-95.918%
2026-01-21	3.4000	3.4000	3.4000	3.4000	+17.241%	5	322	-95.882%
2026-01-20	2.9000	2.9000	2.9000	2.9000	+43.564%	1	322	-95.172%
2026-01-13	2.0200	2.0200	2.0200	2.0200	-25.185%	1	322	-93.069%
2026-01-02	2.7000	2.7000	2.7000	2.7000	+8.000%	4	322	-94.815%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+16.279%	50	326	-94.400%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-10.417%	2	326	-93.488%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-4.000%	2	324	-94.167%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-11.032%	2	326	-94.400%
2025-12-11	2.8100	2.8100	2.8100	2.8100	-1.404%	29	326	-95.018%
2025-12-08	2.8500	2.8500	2.8500	2.8500	-11.765%	1	310	-95.088%
2025-12-01	3.2000	3.2300	3.2000	3.2300	-21.220%	30	309	-95.666%
2025-11-17	4.1000	4.1000	4.1000	4.1000	+34.426%	2	321	-96.585%
2025-11-04	3.2700	3.2700	2.6100	3.0500	+12.963%	77	321	-95.410%
2025-10-29	2.7000	2.7000	2.7000	2.7000	-21.739%	1	312	-94.815%
2025-10-22	3.4500	3.4500	3.4500	3.4500	-9.211%	1	312	-95.942%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+32.867%	16	312	-96.316%
2025-10-06	2.8600	2.8600	2.8600	2.8600	-40.417%	5	328	-95.105%
2025-09-25	3.3600	4.8000	3.3500	4.8000	+26.316%	38	333	-97.083%
2025-09-24	3.6700	3.8000	3.6700	3.8000	+4.110%	2	340	-96.316%
2025-09-23	3.6500	3.6500	3.6500	3.6500	+10.606%	1	341	-96.164%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-10.811%	7	340	-95.758%
2025-09-12	3.7000	3.7000	3.7000	3.7000	-7.500%	22	343	-96.216%
2025-09-04	4.0000	5.2000	4.0000	4.0000	+3.359%	61	364	-96.500%
2025-08-14	3.8500	3.8700	3.8500	3.8700	+7.500%	32	365	-96.382%
2025-08-08	3.6000	3.6000	3.6000	3.6000	-4.255%	1	395	-96.111%
2025-08-06	3.7600	3.7600	3.7600	3.7600	-34.035%	6	395	-96.277%
2025-08-05	5.7000	5.7000	5.7000	5.7000	+0.885%	3	389	-97.544%
2025-07-28	5.7500	5.7500	5.6500	5.6500	-10.317%	9	392	-97.522%
2025-07-22	6.3000	6.3000	6.3000	6.3000	+4.132%	3	393	-97.778%
2025-07-17	6.0500	6.0500	6.0500	6.0500	-23.418%	9	390	-97.686%
2025-06-30	7.9000	7.9000	7.9000	7.9000	-3.893%	2	381	-98.228%
2025-06-27	8.2200	8.2200	8.2200	8.2200	-8.667%	1	383	-98.297%
2025-06-26	9.0000	9.0000	9.0000	9.0000	-1.099%	2	382	-98.444%
2025-06-23	9.1000	9.1000	9.1000	9.1000	-6.667%	1	380	-98.462%
2025-06-18	9.7500	9.7500	9.7500	9.7500	-2.010%	2	379	-98.564%
2025-05-30	9.9500	9.9500	9.9500	9.9500	+5.403%	2	379	-98.593%
2025-05-20	9.3200	9.4400	9.3200	9.4400	-29.710%	2	378	-98.517%
2025-04-24	13.4300	13.4300	13.4300	13.4300	-16.167%	6	378	-98.958%
2025-04-21	16.0200	16.0200	16.0200	16.0200	+2.038%	1	384	-99.126%
2025-04-17	15.7000	15.7000	15.7000	15.7000	-0.946%	1	384	-99.108%
2025-04-15	15.7000	15.8500	15.7000	15.8500	-15.013%	23	384	-99.117%
2025-04-09	18.6500	18.6500	18.6500	18.6500	-3.368%	30	384	-99.249%
2025-04-08	19.3000	19.3000	19.3000	19.3000	+3.596%	2	384	-99.275%
2025-04-07	18.2200	18.6300	18.2200	18.6300	-3.969%	17	386	-99.249%
2025-04-04	20.8000	21.9700	19.4000	19.4000	+28.392%	128	369	-99.278%
2025-04-03	15.1100	15.1100	15.1100	15.1100	+30.371%	4	306	-99.073%
2025-04-02	11.5600	11.5900	11.5600	11.5900	-3.417%	3	309	-98.792%
2025-04-01	12.2600	12.3300	12.0000	12.0000	-14.591%	66	312	-98.833%
2025-03-31	14.0500	14.0500	14.0500	14.0500	+45.596%	2	378	-99.004%
2025-03-25	9.6000	9.6500	9.5900	9.6500	-17.942%	70	380	-98.549%
2025-03-04	11.6500	11.7600	11.6500	11.7600	+30.667%	14	373	-98.810%
2025-02-27	9.0000	9.0000	9.0000	9.0000	-1.639%	1	380	-98.444%
2025-02-25	9.1000	9.1500	9.1000	9.1500	+39.695%	39	333	-98.470%
2025-02-13	6.6400	6.6400	6.2000	6.5500	-12.081%	10	333	-97.863%
2025-02-12	7.4500	7.4500	7.4500	7.4500	+7.504%	3	333	-98.121%
2025-02-11	6.9000	6.9300	6.8900	6.9300	-22.570%	164	330	-97.980%
2025-01-24	8.9500	8.9500	8.9500	8.9500	-4.278%	22	166	-98.436%
2025-01-23	9.4000	9.4000	9.3500	9.3500	+3.889%	20	166	-98.503%
2025-01-22	9.0000	9.0000	9.0000	9.0000	-14.204%	5	166	-98.444%
2025-01-14	10.4900	10.4900	10.4900	10.4900	+6.714%	1	171	-98.665%
2025-01-02	9.8300	9.8300	9.8300	9.8300	+1.971%	1	170	-98.576%
2024-12-20	9.4500	9.9300	9.2800	9.6400	+24.387%	84	170	-98.548%
2024-12-06	8.0500	8.0500	7.7500	7.7500	-7.186%	14	124	-98.194%
2024-12-05	8.3500	8.4000	8.3500	8.3500	-0.595%	29	125	-98.323%
2024-12-04	8.4000	8.4000	8.4000	8.4000	-2.890%	2	96	-98.333%
2024-12-03	8.7700	8.7700	8.6500	8.6500	+1.765%	42	98	-98.382%
2024-11-29	8.5000	8.5000	8.5000	8.5000	-4.494%	2	56	-98.353%
2024-11-25	9.0100	9.0200	8.9000	8.9000	-3.784%	7	57	-98.427%
2024-11-18	9.1900	9.2500	9.1800	9.2500	+6.322%	34	56	-98.486%
2024-11-14	8.7000	8.7000	8.7000	8.7000	+5.327%	1	22	-98.391%
2024-11-13	8.2600	8.2600	8.2600	8.2600	-33.814%	3	23	-98.305%
2024-11-11	12.4700	12.4800	12.4600	12.4800	-16.633%	3	20	-98.878%
2024-10-10	14.9700	14.9700	14.9700	14.9700	-6.438%	1	17	-99.065%
2024-09-23	16.0000	16.0000	16.0000	16.0000	-5.157%	1	16	-99.125%
2024-08-26	16.8700	16.8700	16.8700	16.8700	-1.633%	2	16	-99.170%
2024-08-23	17.1500	17.1500	17.1500	17.1500	-1.210%	4	16	-99.184%
2024-08-16	17.3600	17.3600	17.3600	17.3600	-38.000%	2	16	-99.194%
2024-08-02	28.0000	28.0000	28.0000	28.0000	+16.424%	10	16	-99.500%
2024-07-24	24.0500	24.0500	24.0500	24.0500	+11.601%	1	11	-99.418%
2024-07-17	21.5500	21.5500	21.5500	21.5500	+8.948%	1	12	-99.350%
2024-07-09	19.7800	19.7800	19.7800	19.7800	-7.570%	1	11	-99.292%
2024-07-01	21.4000	21.4000	21.4000	21.4000	0.000%	10	10	-99.346%