Dark

SHOP20261218P80
SHOP Dec 18 2026 80.00 Put (SHOP261218P00080000)
option OPRA

EOD

Sep 30, 2026

0.2800-44.000%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2800	0.2800	0.2800	0.2800	-44.000%	1	708	0.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	+35.135%	1	708	-44.000%
2026-09-22	0.4800	0.4800	0.3700	0.3700	-50.667%	3	709	-24.324%
2026-09-18	0.7500	0.7500	0.7500	0.7500	-23.469%	2	709	-62.667%
2026-09-10	0.9800	0.9800	0.9800	0.9800	+3.158%	3	709	-71.429%
2026-09-09	0.5800	0.9500	0.5800	0.9500	+46.154%	5	706	-70.526%
2026-09-08	0.4800	0.6500	0.4800	0.6500	+66.667%	24	702	-56.923%
2026-09-04	0.3900	0.3900	0.3900	0.3900	-15.217%	1	689	-28.205%
2026-09-02	0.4600	0.4600	0.4600	0.4600	+31.429%	12	689	-39.130%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+52.174%	1	689	-20.000%
2026-08-28	0.2300	0.2300	0.2300	0.2300	-28.125%	1	689	+21.739%
2026-08-27	0.3900	0.3900	0.3200	0.3200	-20.000%	54	689	-12.500%
2026-08-26	0.4100	0.4100	0.4000	0.4000	+2.564%	62	693	-30.000%
2026-08-25	0.4100	0.4100	0.3900	0.3900	-13.333%	6	681	-28.205%
2026-08-19	0.4500	0.4500	0.4500	0.4500	+12.500%	2	681	-37.778%
2026-08-17	0.3800	0.4000	0.3800	0.4000	+5.263%	6	683	-30.000%
2026-08-14	0.4500	0.4700	0.3800	0.3800	-19.149%	18	684	-26.316%
2026-08-13	0.4700	0.4700	0.4700	0.4700	-2.083%	1	695	-40.426%
2026-08-12	0.4800	0.4800	0.4800	0.4800	-4.000%	1	695	-41.667%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-37.500%	10	695	-44.000%
2026-08-06	0.8000	0.9300	0.7900	0.8000	-13.978%	9	695	-65.000%
2026-08-05	1.0400	1.1000	0.8800	0.9300	-66.182%	26	699	-69.892%
2026-08-04	2.9500	2.9600	2.7500	2.7500	-15.385%	30	718	-89.818%
2026-08-03	3.2000	3.3000	3.2000	3.2500	0.000%	11	715	-91.385%
2026-07-31	3.0000	3.2500	3.0000	3.2500	+14.035%	6	716	-91.385%
2026-07-30	2.7300	2.8600	2.7300	2.8500	+15.385%	3	710	-90.175%
2026-07-29	2.4700	2.4700	2.4700	2.4700	-0.803%	39	709	-88.664%
2026-07-28	2.4900	2.4900	2.4900	2.4900	-13.841%	1	709	-88.755%
2026-07-27	3.2000	3.2000	2.8900	2.8900	-33.563%	3	709	-90.311%
2026-07-23	4.3500	4.3500	4.3500	4.3500	+20.833%	8	708	-93.563%
2026-07-22	3.4500	3.6000	3.4000	3.6000	+7.143%	21	708	-92.222%
2026-07-17	3.4000	3.4000	3.3000	3.3600	+3.385%	10	719	-91.667%
2026-07-14	3.2500	3.2500	3.2500	3.2500	-1.515%	10	717	-91.385%
2026-07-13	3.1700	3.3000	3.1700	3.3000	+4.101%	3	717	-91.515%
2026-07-10	3.1700	3.1700	3.1700	3.1700	-16.579%	1	718	-91.167%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-10.588%	2	717	-92.632%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+0.711%	2	719	-93.412%
2026-07-01	4.1500	4.2200	4.1500	4.2200	-15.600%	2	717	-93.365%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+13.636%	1	719	-94.400%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-13.556%	4	718	-93.636%
2026-06-25	5.0900	5.0900	5.0900	5.0900	-12.090%	1	722	-94.499%
2026-06-23	5.7000	5.7900	5.7000	5.7900	-1.864%	7	721	-95.164%
2026-06-18	5.8400	5.9000	5.8400	5.9000	+0.855%	4	721	-95.254%
2026-06-17	5.2000	5.8500	5.0000	5.8500	+11.429%	19	721	-95.214%
2026-06-16	5.2000	5.2500	5.2000	5.2500	-3.670%	3	721	-94.667%
2026-06-15	5.7000	5.7000	5.1000	5.4500	-15.504%	14	710	-94.862%
2026-06-12	6.4500	6.4500	6.4000	6.4500	+0.781%	3	710	-95.659%
2026-06-11	7.1000	7.2000	6.4000	6.4000	-1.538%	15	710	-95.625%
2026-06-10	6.6500	6.6500	6.4500	6.5000	+13.043%	107	701	-95.692%
2026-06-09	5.7500	5.7500	5.7500	5.7500	-7.258%	6	608	-95.130%
2026-06-08	6.2000	6.3000	6.0500	6.2000	-8.824%	107	602	-95.484%
2026-06-05	6.5000	6.8000	6.4500	6.8000	+29.524%	22	506	-95.882%
2026-06-02	5.2500	5.2500	5.2500	5.2500	+6.061%	1	493	-94.667%
2026-06-01	4.9500	4.9500	4.9500	4.9500	-2.941%	2	492	-94.343%
2026-05-29	5.5300	5.5300	5.0000	5.1000	-15.000%	28	492	-94.510%
2026-05-28	5.8000	6.0000	5.8000	6.0000	-11.111%	2	498	-95.333%
2026-05-27	6.7500	6.7500	6.7500	6.7500	-8.907%	3	496	-95.852%
2026-05-26	7.4100	7.4100	7.4100	7.4100	-0.537%	1	493	-96.221%
2026-05-22	7.4500	7.4500	7.4500	7.4500	0.000%	2	492	-96.242%
2026-05-21	7.6500	7.7000	7.4500	7.4500	-1.974%	9	492	-96.242%
2026-05-20	7.6500	7.7100	7.5000	7.6000	-12.644%	27	492	-96.316%
2026-05-18	8.1500	8.7000	8.0600	8.7000	+5.455%	18	491	-96.782%
2026-05-15	8.3000	8.3000	8.2500	8.2500	-9.539%	4	491	-96.606%
2026-05-14	9.3600	9.3700	9.1200	9.1200	-2.875%	4	498	-96.930%
2026-05-13	8.3400	9.3900	8.3400	9.3900	+10.471%	16	484	-97.018%
2026-05-12	8.1000	8.5000	8.0500	8.5000	+17.241%	93	484	-96.706%
2026-05-11	7.2500	7.2500	7.2500	7.2500	+5.072%	1	484	-96.138%
2026-05-07	6.8000	6.9000	6.8000	6.9000	-8.000%	27	391	-95.942%
2026-05-06	6.7500	7.5000	6.7500	7.5000	+5.634%	57	364	-96.267%
2026-05-05	5.3100	7.1000	5.2500	7.1000	+23.478%	69	328	-96.056%
2026-04-29	5.7500	5.7500	5.7500	5.7500	+8.286%	1	311	-95.130%
2026-04-24	5.3100	5.3100	5.3100	5.3100	+12.979%	8	310	-94.727%
2026-04-22	4.3100	4.7000	4.3100	4.7000	+14.634%	81	318	-94.043%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-17.671%	2	240	-93.171%
2026-04-17	4.9800	4.9800	4.9800	4.9800	-30.833%	1	240	-94.378%
2026-04-13	7.1500	7.2500	7.1500	7.2000	-0.552%	63	241	-96.111%
2026-04-09	6.6500	7.2400	6.6500	7.2400	+22.712%	10	181	-96.133%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-20.805%	45	173	-95.254%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+4.930%	1	153	-96.242%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+2.158%	1	152	-96.056%
2026-04-01	6.9000	6.9500	6.9000	6.9500	-13.665%	11	151	-95.971%
2026-03-31	8.0000	8.1000	7.9000	8.0500	-6.177%	8	140	-96.522%
2026-03-30	8.5800	8.5800	8.5800	8.5800	+14.400%	1	132	-96.737%
2026-03-26	7.3500	7.5000	7.3500	7.5000	+2.180%	4	131	-96.267%
2026-03-25	6.9500	7.3400	6.9500	7.3400	+33.455%	20	130	-96.185%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-21.429%	1	148	-94.909%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+21.317%	20	149	-96.000%
2026-03-04	5.7700	5.7700	5.7700	5.7700	-33.678%	1	149	-95.147%
2026-03-03	8.3000	8.7000	8.3000	8.7000	+21.678%	2	149	-96.782%
2026-03-02	6.7000	7.1500	6.7000	7.1500	+1.132%	2	150	-96.084%
2026-02-27	7.0700	7.0700	7.0700	7.0700	+5.997%	1	151	-96.040%
2026-02-24	7.1500	7.1500	6.6700	6.6700	-5.390%	11	150	-95.802%
2026-02-23	7.0500	7.0500	7.0500	7.0500	+16.529%	10	141	-96.028%
2026-02-20	6.0500	6.0500	6.0500	6.0500	-8.333%	1	131	-95.372%
2026-02-18	7.1300	7.1300	6.6000	6.6000	-18.519%	2	131	-95.758%
2026-02-17	8.1000	8.1000	8.1000	8.1000	+0.621%	1	132	-96.543%
2026-02-13	8.0500	8.0500	8.0500	8.0500	-9.551%	2	132	-96.522%
2026-02-12	8.0500	8.9000	8.0500	8.9000	+12.658%	2	132	-96.854%
2026-02-11	7.9000	7.9000	7.9000	7.9000	+30.579%	1	130	-96.456%
2026-02-10	6.0500	6.0500	6.0500	6.0500	-18.792%	1	129	-95.372%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-15.819%	4	129	-96.242%
2026-02-06	8.8500	8.8500	8.8500	8.8500	+2.907%	1	133	-96.836%
2026-02-04	8.1000	8.6000	7.7200	8.6000	+20.448%	9	133	-96.744%
2026-02-03	6.5700	7.1400	6.5700	7.1400	+50.316%	20	132	-96.078%
2026-01-30	4.6500	4.7500	4.6500	4.7500	+9.195%	5	117	-94.105%
2026-01-23	4.3500	4.3500	4.3500	4.3500	+3.819%	1	118	-93.563%
2026-01-22	4.1700	4.1900	4.1700	4.1900	+30.938%	2	117	-93.317%
2026-01-14	3.0000	3.2000	3.0000	3.2000	+14.286%	11	116	-91.250%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-12.500%	1	105	-90.000%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+1.587%	1	104	-91.250%
2025-12-31	3.1500	3.1500	3.1500	3.1500	+14.130%	5	99	-91.111%
2025-12-29	2.7600	2.7600	2.7600	2.7600	-13.750%	1	99	-89.855%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-10.364%	1	99	-91.250%
2025-12-12	3.5700	3.5700	3.5700	3.5700	-4.800%	2	100	-92.157%
2025-12-03	3.4900	3.7500	3.4900	3.7500	-5.063%	4	98	-92.533%
2025-12-01	3.8500	3.9500	3.8500	3.9500	+3.947%	2	102	-92.911%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-25.490%	3	104	-92.632%
2025-11-21	5.1000	5.1000	5.1000	5.1000	+26.866%	10	104	-94.510%
2025-11-12	4.0500	4.0500	4.0200	4.0200	-3.597%	25	104	-93.035%
2025-11-10	4.1700	4.1700	4.1700	4.1700	-9.740%	2	99	-93.285%
2025-11-07	4.6200	4.6200	4.6200	4.6200	+42.154%	2	99	-93.939%
2025-10-29	3.2500	3.2500	3.2500	3.2500	-7.143%	3	97	-91.385%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-7.895%	1	100	-92.000%
2025-10-03	4.0600	4.0600	3.8000	3.8000	-24.453%	3	100	-92.632%
2025-09-29	5.0300	5.0300	5.0300	5.0300	+15.632%	1	99	-94.433%
2025-09-23	4.3500	4.3500	4.3500	4.3500	+7.407%	4	98	-93.563%
2025-09-22	3.8000	4.0500	3.8000	4.0500	-1.220%	6	96	-93.086%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-5.530%	1	97	-93.171%
2025-09-16	4.2500	4.3400	4.2500	4.3400	-2.252%	5	97	-93.548%
2025-09-11	4.4400	4.4400	4.4400	4.4400	-4.516%	1	98	-93.694%
2025-09-09	4.6500	4.6500	4.6500	4.6500	-6.627%	7	97	-93.978%
2025-08-26	4.9800	4.9800	4.9800	4.9800	-2.353%	2	97	-94.378%
2025-08-25	5.1000	5.1000	5.1000	5.1000	+8.511%	1	97	-94.510%
2025-08-14	4.8500	4.8500	4.7000	4.7000	+5.145%	43	97	-94.043%
2025-08-11	4.4700	4.4700	4.4700	4.4700	+2.759%	3	110	-93.736%
2025-08-08	4.3500	4.3500	4.3500	4.3500	-3.333%	2	110	-93.563%
2025-08-07	4.1000	4.6200	4.1000	4.5000	-4.255%	19	109	-93.778%
2025-08-06	4.3000	4.7000	4.3000	4.7000	-29.851%	12	112	-94.043%
2025-08-05	7.1800	7.1800	6.7000	6.7000	-2.616%	3	112	-95.821%
2025-07-31	6.8800	6.8800	6.8800	6.8800	-4.709%	1	111	-95.930%
2025-07-29	7.2000	7.2200	7.2000	7.2200	+5.556%	11	111	-96.122%
2025-07-28	6.8400	6.8400	6.8400	6.8400	-9.404%	10	108	-95.906%
2025-07-24	7.7500	7.7500	7.5500	7.5500	-8.485%	16	111	-96.291%
2025-07-23	8.2500	8.2500	8.2500	8.2500	+6.452%	10	106	-96.606%
2025-07-22	7.7500	7.7500	7.7500	7.7500	+7.192%	5	96	-96.387%
2025-07-21	7.1700	7.2300	7.1700	7.2300	-13.929%	12	101	-96.127%
2025-07-16	8.4000	8.4000	8.4000	8.4000	-5.085%	5	113	-96.667%
2025-07-14	8.8500	8.8500	8.8500	8.8500	-6.744%	2	118	-96.836%
2025-07-11	9.4900	9.4900	9.4900	9.4900	-0.105%	1	118	-97.050%
2025-07-09	9.5000	9.5000	9.5000	9.5000	-2.863%	4	118	-97.053%
2025-07-08	9.8000	9.8000	9.7800	9.7800	+1.981%	11	118	-97.137%
2025-06-30	9.5900	9.5900	9.5900	9.5900	-6.164%	3	112	-97.080%
2025-06-26	10.2200	10.2200	10.2200	10.2200	-10.742%	2	113	-97.260%
2025-06-13	11.4500	11.4500	11.4500	11.4500	+13.704%	2	111	-97.555%
2025-06-11	10.0700	10.0700	10.0700	10.0700	-12.435%	4	111	-97.219%
2025-05-21	11.5000	11.5000	11.5000	11.5000	+9.838%	1	109	-97.565%
2025-05-15	10.4700	10.4700	10.4700	10.4700	-11.271%	1	108	-97.326%
2025-05-12	12.0000	12.0000	11.8000	11.8000	-17.483%	3	109	-97.627%
2025-05-08	14.3000	14.3000	14.3000	14.3000	+5.535%	1	110	-98.042%
2025-05-05	13.5500	13.5500	13.5500	13.5500	-2.166%	1	110	-97.934%
2025-05-02	13.8500	13.8500	13.8500	13.8500	-0.360%	6	110	-97.978%
2025-04-29	13.9500	13.9500	13.8900	13.9000	-0.072%	12	110	-97.986%
2025-04-28	14.1200	14.1200	13.9100	13.9100	+2.279%	3	122	-97.987%
2025-04-25	13.6000	13.6000	13.6000	13.6000	-24.903%	20	121	-97.941%
2025-04-17	18.2000	18.2000	18.1100	18.1100	-4.281%	11	121	-98.454%
2025-04-16	18.9200	18.9200	18.9200	18.9200	-4.444%	3	121	-98.520%
2025-04-10	19.8000	19.8000	19.8000	19.8000	+19.277%	1	118	-98.586%
2025-04-09	18.4300	18.4300	16.3000	16.6000	-27.352%	13	118	-98.313%
2025-04-04	23.6500	24.8800	22.8500	22.8500	+21.867%	44	130	-98.775%
2025-04-03	17.7300	19.1400	17.7300	18.7500	+32.042%	31	150	-98.507%
2025-04-01	14.2000	14.2000	14.2000	14.2000	-2.606%	2	119	-98.028%
2025-03-28	14.5800	14.5800	14.5800	14.5800	+12.587%	4	121	-98.080%
2025-03-27	12.9500	12.9500	12.9500	12.9500	+14.097%	15	119	-97.838%
2025-03-25	11.2500	11.3500	11.2500	11.3500	-0.439%	22	134	-97.533%
2025-03-24	11.1600	11.4000	11.1600	11.4000	-22.712%	76	126	-97.544%
2025-03-14	14.7500	14.7500	14.7500	14.7500	-5.811%	20	93	-98.102%
2025-03-13	15.6600	15.6600	15.6600	15.6600	+9.510%	10	93	-98.212%
2025-03-07	14.2200	14.4600	13.9200	14.3000	+10.939%	100	93	-98.042%
2025-03-06	12.8900	12.8900	12.8900	12.8900	+14.578%	1	55	-97.828%
2025-02-28	11.2000	11.2500	11.2000	11.2500	+22.683%	20	55	-97.511%
2025-02-10	9.1700	9.1700	9.1700	9.1700	-8.665%	1	65	-96.947%
2025-01-28	10.0400	10.0400	10.0400	10.0400	-13.820%	1	64	-97.211%
2025-01-16	11.6500	11.6500	11.6500	11.6500	-2.101%	1	63	-97.597%
2025-01-10	11.9000	11.9000	11.9000	11.9000	+1.105%	2	64	-97.647%
2025-01-07	11.7700	11.7700	11.7700	11.7700	+12.739%	3	64	-97.621%
2025-01-06	10.4400	10.4400	10.4400	10.4400	-8.341%	3	69	-97.318%
2024-12-30	11.3900	11.3900	11.3900	11.3900	+14.472%	3	69	-97.542%
2024-12-16	9.8100	9.9500	9.8100	9.9500	+3.002%	2	66	-97.186%
2024-12-11	9.9000	9.9000	9.6600	9.6600	-5.294%	4	66	-97.101%
2024-12-10	10.2000	10.2000	10.2000	10.2000	+8.511%	1	62	-97.255%
2024-12-06	9.4000	9.4000	9.4000	9.4000	-8.293%	4	61	-97.021%
2024-12-03	10.2500	10.2500	10.2500	10.2500	-2.381%	3	59	-97.268%
2024-11-26	10.5500	10.6000	10.5000	10.5000	-0.943%	21	56	-97.333%
2024-11-25	10.6700	10.8000	10.6000	10.6000	-9.556%	8	35	-97.358%
2024-11-20	11.4900	11.7200	11.4000	11.7200	+6.545%	5	37	-97.611%
2024-11-15	11.6000	11.6000	9.4500	11.0000	+5.465%	40	32	-97.455%
2024-11-14	10.4000	10.4300	10.4000	10.4300	+6.974%	4	20	-97.315%
2024-11-13	10.6200	10.6200	9.7500	9.7500	-3.465%	3	20	-97.128%
2024-11-12	9.4900	10.2000	9.4000	10.1000	-34.797%	11	17	-97.228%
2024-11-08	15.6000	15.6000	15.4900	15.4900	-13.705%	10	16	-98.192%
2024-10-07	17.9500	17.9500	17.9500	17.9500	-7.665%	11	12	-98.440%
2024-09-20	19.4400	19.4400	19.4400	19.4400	-10.989%	2	1	-98.560%
2024-09-12	21.8400	21.8400	21.8400	21.8400	-0.046%	1	1	-98.718%
2024-08-14	21.8500	21.8500	21.8500	21.8500	-19.074%	1	1	-98.719%
2024-07-31	27.0000	27.0000	27.0000	27.0000	-0.552%	1	1	-98.963%
2024-07-24	26.4500	27.1500	26.4500	27.1500	0.000%	2	2	-98.969%