Dark

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

EOD

Aug 4, 2026

2.75-15.385%(-0.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.9500	2.9600	2.7500	2.7500	-15.385%	30	718	0.000%
2026-08-03	3.2000	3.3000	3.2000	3.2500	0.000%	11	715	-15.385%
2026-07-31	3.0000	3.2500	3.0000	3.2500	+14.035%	6	716	-15.385%
2026-07-30	2.7300	2.8600	2.7300	2.8500	+15.385%	3	710	-3.509%
2026-07-29	2.4700	2.4700	2.4700	2.4700	-0.803%	39	709	+11.336%
2026-07-28	2.4900	2.4900	2.4900	2.4900	-13.841%	1	709	+10.442%
2026-07-27	3.2000	3.2000	2.8900	2.8900	-33.563%	3	709	-4.844%
2026-07-23	4.3500	4.3500	4.3500	4.3500	+20.833%	8	708	-36.782%
2026-07-22	3.4500	3.6000	3.4000	3.6000	+7.143%	21	708	-23.611%
2026-07-17	3.4000	3.4000	3.3000	3.3600	+3.385%	10	719	-18.155%
2026-07-14	3.2500	3.2500	3.2500	3.2500	-1.515%	10	717	-15.385%
2026-07-13	3.1700	3.3000	3.1700	3.3000	+4.101%	3	717	-16.667%
2026-07-10	3.1700	3.1700	3.1700	3.1700	-16.579%	1	718	-13.249%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-10.588%	2	717	-27.632%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+0.711%	2	719	-35.294%
2026-07-01	4.1500	4.2200	4.1500	4.2200	-15.600%	2	717	-34.834%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+13.636%	1	719	-45.000%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-13.556%	4	718	-37.500%
2026-06-25	5.0900	5.0900	5.0900	5.0900	-12.090%	1	722	-45.972%
2026-06-23	5.7000	5.7900	5.7000	5.7900	-1.864%	7	721	-52.504%
2026-06-18	5.8400	5.9000	5.8400	5.9000	+0.855%	4	721	-53.390%
2026-06-17	5.2000	5.8500	5.0000	5.8500	+11.429%	19	721	-52.991%
2026-06-16	5.2000	5.2500	5.2000	5.2500	-3.670%	3	721	-47.619%
2026-06-15	5.7000	5.7000	5.1000	5.4500	-15.504%	14	710	-49.541%
2026-06-12	6.4500	6.4500	6.4000	6.4500	+0.781%	3	710	-57.364%
2026-06-11	7.1000	7.2000	6.4000	6.4000	-1.538%	15	710	-57.031%
2026-06-10	6.6500	6.6500	6.4500	6.5000	+13.043%	107	701	-57.692%
2026-06-09	5.7500	5.7500	5.7500	5.7500	-7.258%	6	608	-52.174%
2026-06-08	6.2000	6.3000	6.0500	6.2000	-8.824%	107	602	-55.645%
2026-06-05	6.5000	6.8000	6.4500	6.8000	+29.524%	22	506	-59.559%
2026-06-02	5.2500	5.2500	5.2500	5.2500	+6.061%	1	493	-47.619%
2026-06-01	4.9500	4.9500	4.9500	4.9500	-2.941%	2	492	-44.444%
2026-05-29	5.5300	5.5300	5.0000	5.1000	-15.000%	28	492	-46.078%
2026-05-28	5.8000	6.0000	5.8000	6.0000	-11.111%	2	498	-54.167%
2026-05-27	6.7500	6.7500	6.7500	6.7500	-8.907%	3	496	-59.259%
2026-05-26	7.4100	7.4100	7.4100	7.4100	-0.537%	1	493	-62.888%
2026-05-22	7.4500	7.4500	7.4500	7.4500	0.000%	2	492	-63.087%
2026-05-21	7.6500	7.7000	7.4500	7.4500	-1.974%	9	492	-63.087%
2026-05-20	7.6500	7.7100	7.5000	7.6000	-12.644%	27	492	-63.816%
2026-05-18	8.1500	8.7000	8.0600	8.7000	+5.455%	18	491	-68.391%
2026-05-15	8.3000	8.3000	8.2500	8.2500	-9.539%	4	491	-66.667%
2026-05-14	9.3600	9.3700	9.1200	9.1200	-2.875%	4	498	-69.846%
2026-05-13	8.3400	9.3900	8.3400	9.3900	+10.471%	16	484	-70.714%
2026-05-12	8.1000	8.5000	8.0500	8.5000	+17.241%	93	484	-67.647%
2026-05-11	7.2500	7.2500	7.2500	7.2500	+5.072%	1	484	-62.069%
2026-05-07	6.8000	6.9000	6.8000	6.9000	-8.000%	27	391	-60.145%
2026-05-06	6.7500	7.5000	6.7500	7.5000	+5.634%	57	364	-63.333%
2026-05-05	5.3100	7.1000	5.2500	7.1000	+23.478%	69	328	-61.268%
2026-04-29	5.7500	5.7500	5.7500	5.7500	+8.286%	1	311	-52.174%
2026-04-24	5.3100	5.3100	5.3100	5.3100	+12.979%	8	310	-48.211%
2026-04-22	4.3100	4.7000	4.3100	4.7000	+14.634%	81	318	-41.489%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-17.671%	2	240	-32.927%
2026-04-17	4.9800	4.9800	4.9800	4.9800	-30.833%	1	240	-44.779%
2026-04-13	7.1500	7.2500	7.1500	7.2000	-0.552%	63	241	-61.806%
2026-04-09	6.6500	7.2400	6.6500	7.2400	+22.712%	10	181	-62.017%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-20.805%	45	173	-53.390%
2026-04-07	7.4500	7.4500	7.4500	7.4500	+4.930%	1	153	-63.087%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+2.158%	1	152	-61.268%
2026-04-01	6.9000	6.9500	6.9000	6.9500	-13.665%	11	151	-60.432%
2026-03-31	8.0000	8.1000	7.9000	8.0500	-6.177%	8	140	-65.839%
2026-03-30	8.5800	8.5800	8.5800	8.5800	+14.400%	1	132	-67.949%
2026-03-26	7.3500	7.5000	7.3500	7.5000	+2.180%	4	131	-63.333%
2026-03-25	6.9500	7.3400	6.9500	7.3400	+33.455%	20	130	-62.534%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-21.429%	1	148	-50.000%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+21.317%	20	149	-60.714%
2026-03-04	5.7700	5.7700	5.7700	5.7700	-33.678%	1	149	-52.340%
2026-03-03	8.3000	8.7000	8.3000	8.7000	+21.678%	2	149	-68.391%
2026-03-02	6.7000	7.1500	6.7000	7.1500	+1.132%	2	150	-61.538%
2026-02-27	7.0700	7.0700	7.0700	7.0700	+5.997%	1	151	-61.103%
2026-02-24	7.1500	7.1500	6.6700	6.6700	-5.390%	11	150	-58.771%
2026-02-23	7.0500	7.0500	7.0500	7.0500	+16.529%	10	141	-60.993%
2026-02-20	6.0500	6.0500	6.0500	6.0500	-8.333%	1	131	-54.545%
2026-02-18	7.1300	7.1300	6.6000	6.6000	-18.519%	2	131	-58.333%
2026-02-17	8.1000	8.1000	8.1000	8.1000	+0.621%	1	132	-66.049%
2026-02-13	8.0500	8.0500	8.0500	8.0500	-9.551%	2	132	-65.839%
2026-02-12	8.0500	8.9000	8.0500	8.9000	+12.658%	2	132	-69.101%
2026-02-11	7.9000	7.9000	7.9000	7.9000	+30.579%	1	130	-65.190%
2026-02-10	6.0500	6.0500	6.0500	6.0500	-18.792%	1	129	-54.545%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-15.819%	4	129	-63.087%
2026-02-06	8.8500	8.8500	8.8500	8.8500	+2.907%	1	133	-68.927%
2026-02-04	8.1000	8.6000	7.7200	8.6000	+20.448%	9	133	-68.023%
2026-02-03	6.5700	7.1400	6.5700	7.1400	+50.316%	20	132	-61.485%
2026-01-30	4.6500	4.7500	4.6500	4.7500	+9.195%	5	117	-42.105%
2026-01-23	4.3500	4.3500	4.3500	4.3500	+3.819%	1	118	-36.782%
2026-01-22	4.1700	4.1900	4.1700	4.1900	+30.938%	2	117	-34.368%
2026-01-14	3.0000	3.2000	3.0000	3.2000	+14.286%	11	116	-14.063%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-12.500%	1	105	-1.786%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+1.587%	1	104	-14.063%
2025-12-31	3.1500	3.1500	3.1500	3.1500	+14.130%	5	99	-12.698%
2025-12-29	2.7600	2.7600	2.7600	2.7600	-13.750%	1	99	-0.362%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-10.364%	1	99	-14.063%
2025-12-12	3.5700	3.5700	3.5700	3.5700	-4.800%	2	100	-22.969%
2025-12-03	3.4900	3.7500	3.4900	3.7500	-5.063%	4	98	-26.667%
2025-12-01	3.8500	3.9500	3.8500	3.9500	+3.947%	2	102	-30.380%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-25.490%	3	104	-27.632%
2025-11-21	5.1000	5.1000	5.1000	5.1000	+26.866%	10	104	-46.078%
2025-11-12	4.0500	4.0500	4.0200	4.0200	-3.597%	25	104	-31.592%
2025-11-10	4.1700	4.1700	4.1700	4.1700	-9.740%	2	99	-34.053%
2025-11-07	4.6200	4.6200	4.6200	4.6200	+42.154%	2	99	-40.476%
2025-10-29	3.2500	3.2500	3.2500	3.2500	-7.143%	3	97	-15.385%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-7.895%	1	100	-21.429%
2025-10-03	4.0600	4.0600	3.8000	3.8000	-24.453%	3	100	-27.632%
2025-09-29	5.0300	5.0300	5.0300	5.0300	+15.632%	1	99	-45.328%
2025-09-23	4.3500	4.3500	4.3500	4.3500	+7.407%	4	98	-36.782%
2025-09-22	3.8000	4.0500	3.8000	4.0500	-1.220%	6	96	-32.099%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-5.530%	1	97	-32.927%
2025-09-16	4.2500	4.3400	4.2500	4.3400	-2.252%	5	97	-36.636%
2025-09-11	4.4400	4.4400	4.4400	4.4400	-4.516%	1	98	-38.063%
2025-09-09	4.6500	4.6500	4.6500	4.6500	-6.627%	7	97	-40.860%
2025-08-26	4.9800	4.9800	4.9800	4.9800	-2.353%	2	97	-44.779%
2025-08-25	5.1000	5.1000	5.1000	5.1000	+8.511%	1	97	-46.078%
2025-08-14	4.8500	4.8500	4.7000	4.7000	+5.145%	43	97	-41.489%
2025-08-11	4.4700	4.4700	4.4700	4.4700	+2.759%	3	110	-38.479%
2025-08-08	4.3500	4.3500	4.3500	4.3500	-3.333%	2	110	-36.782%
2025-08-07	4.1000	4.6200	4.1000	4.5000	-4.255%	19	109	-38.889%
2025-08-06	4.3000	4.7000	4.3000	4.7000	-29.851%	12	112	-41.489%
2025-08-05	7.1800	7.1800	6.7000	6.7000	-2.616%	3	112	-58.955%
2025-07-31	6.8800	6.8800	6.8800	6.8800	-4.709%	1	111	-60.029%
2025-07-29	7.2000	7.2200	7.2000	7.2200	+5.556%	11	111	-61.911%
2025-07-28	6.8400	6.8400	6.8400	6.8400	-9.404%	10	108	-59.795%
2025-07-24	7.7500	7.7500	7.5500	7.5500	-8.485%	16	111	-63.576%
2025-07-23	8.2500	8.2500	8.2500	8.2500	+6.452%	10	106	-66.667%
2025-07-22	7.7500	7.7500	7.7500	7.7500	+7.192%	5	96	-64.516%
2025-07-21	7.1700	7.2300	7.1700	7.2300	-13.929%	12	101	-61.964%
2025-07-16	8.4000	8.4000	8.4000	8.4000	-5.085%	5	113	-67.262%
2025-07-14	8.8500	8.8500	8.8500	8.8500	-6.744%	2	118	-68.927%
2025-07-11	9.4900	9.4900	9.4900	9.4900	-0.105%	1	118	-71.022%
2025-07-09	9.5000	9.5000	9.5000	9.5000	-2.863%	4	118	-71.053%
2025-07-08	9.8000	9.8000	9.7800	9.7800	+1.981%	11	118	-71.881%
2025-06-30	9.5900	9.5900	9.5900	9.5900	-6.164%	3	112	-71.324%
2025-06-26	10.2200	10.2200	10.2200	10.2200	-10.742%	2	113	-73.092%
2025-06-13	11.4500	11.4500	11.4500	11.4500	+13.704%	2	111	-75.983%
2025-06-11	10.0700	10.0700	10.0700	10.0700	-12.435%	4	111	-72.691%
2025-05-21	11.5000	11.5000	11.5000	11.5000	+9.838%	1	109	-76.087%
2025-05-15	10.4700	10.4700	10.4700	10.4700	-11.271%	1	108	-73.734%
2025-05-12	12.0000	12.0000	11.8000	11.8000	-17.483%	3	109	-76.695%
2025-05-08	14.3000	14.3000	14.3000	14.3000	+5.535%	1	110	-80.769%
2025-05-05	13.5500	13.5500	13.5500	13.5500	-2.166%	1	110	-79.705%
2025-05-02	13.8500	13.8500	13.8500	13.8500	-0.360%	6	110	-80.144%
2025-04-29	13.9500	13.9500	13.8900	13.9000	-0.072%	12	110	-80.216%
2025-04-28	14.1200	14.1200	13.9100	13.9100	+2.279%	3	122	-80.230%
2025-04-25	13.6000	13.6000	13.6000	13.6000	-24.903%	20	121	-79.779%
2025-04-17	18.2000	18.2000	18.1100	18.1100	-4.281%	11	121	-84.815%
2025-04-16	18.9200	18.9200	18.9200	18.9200	-4.444%	3	121	-85.465%
2025-04-10	19.8000	19.8000	19.8000	19.8000	+19.277%	1	118	-86.111%
2025-04-09	18.4300	18.4300	16.3000	16.6000	-27.352%	13	118	-83.434%
2025-04-04	23.6500	24.8800	22.8500	22.8500	+21.867%	44	130	-87.965%
2025-04-03	17.7300	19.1400	17.7300	18.7500	+32.042%	31	150	-85.333%
2025-04-01	14.2000	14.2000	14.2000	14.2000	-2.606%	2	119	-80.634%
2025-03-28	14.5800	14.5800	14.5800	14.5800	+12.587%	4	121	-81.139%
2025-03-27	12.9500	12.9500	12.9500	12.9500	+14.097%	15	119	-78.764%
2025-03-25	11.2500	11.3500	11.2500	11.3500	-0.439%	22	134	-75.771%
2025-03-24	11.1600	11.4000	11.1600	11.4000	-22.712%	76	126	-75.877%
2025-03-14	14.7500	14.7500	14.7500	14.7500	-5.811%	20	93	-81.356%
2025-03-13	15.6600	15.6600	15.6600	15.6600	+9.510%	10	93	-82.439%
2025-03-07	14.2200	14.4600	13.9200	14.3000	+10.939%	100	93	-80.769%
2025-03-06	12.8900	12.8900	12.8900	12.8900	+14.578%	1	55	-78.666%
2025-02-28	11.2000	11.2500	11.2000	11.2500	+22.683%	20	55	-75.556%
2025-02-10	9.1700	9.1700	9.1700	9.1700	-8.665%	1	65	-70.011%
2025-01-28	10.0400	10.0400	10.0400	10.0400	-13.820%	1	64	-72.610%
2025-01-16	11.6500	11.6500	11.6500	11.6500	-2.101%	1	63	-76.395%
2025-01-10	11.9000	11.9000	11.9000	11.9000	+1.105%	2	64	-76.891%
2025-01-07	11.7700	11.7700	11.7700	11.7700	+12.739%	3	64	-76.636%
2025-01-06	10.4400	10.4400	10.4400	10.4400	-8.341%	3	69	-73.659%
2024-12-30	11.3900	11.3900	11.3900	11.3900	+14.472%	3	69	-75.856%
2024-12-16	9.8100	9.9500	9.8100	9.9500	+3.002%	2	66	-72.362%
2024-12-11	9.9000	9.9000	9.6600	9.6600	-5.294%	4	66	-71.532%
2024-12-10	10.2000	10.2000	10.2000	10.2000	+8.511%	1	62	-73.039%
2024-12-06	9.4000	9.4000	9.4000	9.4000	-8.293%	4	61	-70.745%
2024-12-03	10.2500	10.2500	10.2500	10.2500	-2.381%	3	59	-73.171%
2024-11-26	10.5500	10.6000	10.5000	10.5000	-0.943%	21	56	-73.810%
2024-11-25	10.6700	10.8000	10.6000	10.6000	-9.556%	8	35	-74.057%
2024-11-20	11.4900	11.7200	11.4000	11.7200	+6.545%	5	37	-76.536%
2024-11-15	11.6000	11.6000	9.4500	11.0000	+5.465%	40	32	-75.000%
2024-11-14	10.4000	10.4300	10.4000	10.4300	+6.974%	4	20	-73.634%
2024-11-13	10.6200	10.6200	9.7500	9.7500	-3.465%	3	20	-71.795%
2024-11-12	9.4900	10.2000	9.4000	10.1000	-34.797%	11	17	-72.772%
2024-11-08	15.6000	15.6000	15.4900	15.4900	-13.705%	10	16	-82.247%
2024-10-07	17.9500	17.9500	17.9500	17.9500	-7.665%	11	12	-84.680%
2024-09-20	19.4400	19.4400	19.4400	19.4400	-10.989%	2	1	-85.854%
2024-09-12	21.8400	21.8400	21.8400	21.8400	-0.046%	1	1	-87.408%
2024-08-14	21.8500	21.8500	21.8500	21.8500	-19.074%	1	1	-87.414%
2024-07-31	27.0000	27.0000	27.0000	27.0000	-0.552%	1	1	-89.815%
2024-07-24	26.4500	27.1500	26.4500	27.1500	0.000%	2	2	-89.871%