Dark

SHOP20261218P85
SHOP Dec 18 2026 85.00 Put (SHOP261218P00085000)
option OPRA

EOD

Sep 28, 2026

0.6000-25.000%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6500	0.6500	0.6000	0.6000	-25.000%	2	611	0.000%
2026-09-21	0.8000	0.8000	0.8000	0.8000	-25.926%	5	611	-25.000%
2026-09-17	1.0800	1.0800	1.0800	1.0800	+13.684%	1	611	-44.444%
2026-09-14	1.1800	1.1800	0.9500	0.9500	-32.143%	4	611	-36.842%
2026-09-10	1.4000	1.4000	1.4000	1.4000	+35.922%	3	611	-57.143%
2026-09-09	1.0300	1.0300	1.0300	1.0300	+10.753%	1	611	-41.748%
2026-09-08	1.0000	1.0000	0.9300	0.9300	+126.829%	5	611	-35.484%
2026-09-04	0.4100	0.4100	0.4100	0.4100	-42.254%	1	613	+46.341%
2026-09-02	0.7200	0.7200	0.7100	0.7100	-5.333%	6	613	-15.493%
2026-09-01	0.6900	0.7500	0.6900	0.7500	+74.419%	66	607	-20.000%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-23.214%	9	577	+39.535%
2026-08-26	0.5600	0.5600	0.5600	0.5600	+3.704%	4	586	+7.143%
2026-08-25	0.5900	0.5900	0.5400	0.5400	-12.903%	161	586	+11.111%
2026-08-24	0.6200	0.6200	0.6200	0.6200	-4.615%	1	480	-3.226%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-4.412%	4	480	-7.692%
2026-08-19	0.4100	0.7300	0.4100	0.6800	-15.000%	13	480	-11.765%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	480	-25.000%
2026-08-07	0.9200	0.9200	0.9000	0.9000	-21.739%	4	480	-33.333%
2026-08-06	1.2700	1.2700	1.1300	1.1500	-14.815%	4	483	-47.826%
2026-08-05	1.5500	1.5500	1.3000	1.3500	-64.000%	19	483	-55.556%
2026-08-04	3.8500	3.8500	3.7500	3.7500	-13.793%	6	482	-84.000%
2026-08-03	4.3000	4.3500	4.3000	4.3500	-2.685%	4	488	-86.207%
2026-07-31	4.4700	4.4700	4.4700	4.4700	-17.982%	1	492	-86.577%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-5.217%	1	491	-88.991%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+23.656%	14	490	-89.565%
2026-07-22	4.6000	4.6500	4.5500	4.6500	+10.714%	37	495	-87.097%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+4.478%	1	497	-85.714%
2026-07-20	4.0200	4.0200	4.0200	4.0200	-4.286%	1	497	-85.075%
2026-07-14	4.2000	4.2500	4.2000	4.2000	-9.677%	22	496	-85.714%
2026-07-09	5.1500	5.1500	4.6500	4.6500	-15.455%	2	496	-87.097%
2026-07-08	5.3600	5.5000	5.3600	5.5000	+16.279%	6	494	-89.091%
2026-07-07	4.7500	4.7500	4.7300	4.7300	-10.417%	3	493	-87.315%
2026-07-02	5.2800	5.2800	5.2800	5.2800	-5.714%	1	494	-88.636%
2026-06-29	5.6000	5.6000	5.6000	5.6000	-9.968%	2	494	-89.286%
2026-06-26	6.4000	6.4000	6.2200	6.2200	-5.758%	3	494	-90.354%
2026-06-24	6.6000	6.7500	6.6000	6.6000	-9.589%	8	492	-90.909%
2026-06-23	7.3000	7.3000	6.9500	7.3000	-2.013%	75	488	-91.781%
2026-06-22	7.2500	7.6000	7.2500	7.4500	+4.196%	3	457	-91.946%
2026-06-18	7.3000	7.5000	7.1500	7.1500	+10.000%	22	440	-91.608%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-3.704%	1	440	-90.769%
2026-06-16	6.7500	6.7500	6.7500	6.7500	-1.460%	1	440	-91.111%
2026-06-15	7.2500	7.2500	6.4100	6.8500	-15.432%	15	415	-91.241%
2026-06-12	8.1000	8.2500	8.0500	8.1000	+3.979%	13	415	-92.593%
2026-06-11	8.9000	9.0500	7.7900	7.7900	-4.417%	10	415	-92.298%
2026-06-10	8.1000	8.2000	8.0500	8.1500	+11.644%	31	405	-92.638%
2026-06-09	7.8000	7.8000	7.2500	7.3000	-6.410%	4	376	-91.781%
2026-06-08	7.6500	7.9500	7.6500	7.8000	-8.235%	52	374	-92.308%
2026-06-05	8.2000	8.5000	8.2000	8.5000	+18.881%	7	330	-92.941%
2026-06-04	7.1500	7.1500	7.1500	7.1500	-0.694%	1	325	-91.608%
2026-06-02	6.9600	7.2000	6.9600	7.2000	+10.769%	2	325	-91.667%
2026-05-29	7.0500	7.0500	6.5000	6.5000	-23.977%	4	325	-90.769%
2026-05-28	8.0000	8.5500	8.0000	8.5500	-7.065%	5	326	-92.982%
2026-05-26	9.3000	9.3000	9.1500	9.2000	-1.075%	15	329	-93.478%
2026-05-22	9.1000	9.3000	9.1000	9.3000	-2.618%	5	314	-93.548%
2026-05-21	9.6500	9.6500	9.5000	9.5500	+0.526%	13	314	-93.717%
2026-05-20	10.0700	10.0700	9.3500	9.5000	-6.219%	18	314	-93.684%
2026-05-18	11.1500	11.1500	10.1300	10.1300	-3.062%	10	303	-94.077%
2026-05-15	10.3700	10.4500	10.3700	10.4500	-8.494%	2	303	-94.258%
2026-05-14	11.4000	11.4200	11.4000	11.4200	-1.126%	4	310	-94.746%
2026-05-13	11.0500	11.5500	10.9500	11.5500	+10.526%	15	307	-94.805%
2026-05-12	10.1000	10.4500	10.1000	10.4500	+6.633%	7	307	-94.258%
2026-05-11	9.4200	9.8000	9.4200	9.8000	+18.072%	3	307	-93.878%
2026-05-08	8.3900	8.3900	8.3000	8.3000	-9.978%	2	306	-92.771%
2026-05-06	9.0000	9.2200	9.0000	9.2200	+26.301%	31	306	-93.492%
2026-05-05	6.7500	7.3000	6.7500	7.3000	+26.957%	3	305	-91.781%
2026-05-04	5.7500	5.7500	5.7500	5.7500	-2.542%	2	305	-89.565%
2026-05-01	6.1500	6.1500	5.9000	5.9000	-7.087%	21	318	-89.831%
2026-04-28	6.3500	6.3500	6.3500	6.3500	+9.107%	10	318	-90.551%
2026-04-17	5.8700	5.8700	5.8200	5.8200	-17.447%	2	318	-89.691%
2026-04-15	7.2500	7.3000	7.0500	7.0500	-20.339%	3	318	-91.489%
2026-04-13	8.8000	8.8500	8.8000	8.8500	-4.324%	7	315	-93.220%
2026-04-09	9.2500	9.2500	9.2500	9.2500	+27.939%	1	310	-93.514%
2026-04-08	7.2500	7.2500	7.2300	7.2300	-13.929%	225	310	-91.701%
2026-04-06	8.3500	8.4000	8.3500	8.4000	+0.599%	2	91	-92.857%
2026-04-01	8.3500	8.3500	8.3500	8.3500	-15.657%	2	91	-92.814%
2026-03-31	9.5500	9.9000	9.5500	9.9000	-4.348%	3	91	-93.939%
2026-03-30	10.3500	10.3500	10.3500	10.3500	+16.162%	1	90	-94.203%
2026-03-25	8.9100	8.9100	8.9100	8.9100	-1.000%	1	90	-93.266%
2026-03-03	9.1500	9.1500	9.0000	9.0000	+5.882%	28	89	-93.333%
2026-02-25	8.5000	8.5000	8.5000	8.5000	-1.961%	1	71	-92.941%
2026-02-23	8.6700	8.6700	8.6700	8.6700	+5.732%	1	71	-93.080%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-19.529%	1	70	-92.683%
2026-02-13	10.1900	10.1900	10.1900	10.1900	-7.364%	1	70	-94.112%
2026-02-12	11.0000	11.0000	11.0000	11.0000	+18.919%	1	70	-94.545%
2026-02-11	9.2500	9.2500	9.2500	9.2500	+54.167%	1	70	-93.514%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+13.208%	1	68	-90.000%
2026-01-26	5.4500	5.4500	5.3000	5.3000	+59.639%	23	68	-88.679%
2026-01-07	3.1000	3.3200	3.1000	3.3200	-13.766%	6	79	-81.928%
2025-12-18	3.8500	3.8500	3.8500	3.8500	-7.674%	1	79	-84.416%
2025-12-11	4.1000	4.1700	4.1000	4.1700	-15.927%	2	80	-85.612%
2025-12-01	4.9000	4.9600	4.8500	4.9600	-27.059%	22	79	-87.903%
2025-11-17	6.8000	6.8000	6.8000	6.8000	+23.412%	1	84	-91.176%
2025-11-14	5.5100	5.5100	5.5100	5.5100	+12.449%	1	85	-89.111%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+18.932%	1	86	-87.755%
2025-10-27	4.1200	4.1200	4.1200	4.1200	-25.091%	1	86	-85.437%
2025-10-22	5.5000	5.5000	5.5000	5.5000	+13.636%	4	86	-89.091%
2025-10-21	4.8400	4.8400	4.8400	4.8400	-8.679%	1	90	-87.603%
2025-10-16	5.2500	5.3000	5.2500	5.3000	-0.935%	10	91	-88.679%
2025-09-23	5.3300	5.3500	5.3300	5.3500	+10.537%	10	95	-88.785%
2025-09-19	4.8400	4.8400	4.8400	4.8400	-15.088%	2	95	-87.603%
2025-09-12	5.7000	5.7000	5.7000	5.7000	+8.571%	1	93	-89.474%
2025-09-10	5.2500	5.2500	5.2500	5.2500	-22.222%	5	92	-88.571%
2025-08-20	6.7500	6.7500	6.7500	6.7500	+28.817%	1	92	-91.111%
2025-08-12	5.2400	5.2400	5.2400	5.2400	+1.748%	1	92	-88.550%
2025-08-06	5.1500	5.1500	5.1500	5.1500	-36.810%	8	92	-88.350%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-5.780%	5	92	-92.638%
2025-08-04	8.6500	8.6500	8.6500	8.6500	-10.825%	1	87	-93.064%
2025-08-01	9.7000	9.7000	9.7000	9.7000	+24.041%	1	87	-93.814%
2025-07-30	7.8200	7.8200	7.8200	7.8200	-8.538%	1	87	-92.327%
2025-07-29	8.5500	8.5500	8.5500	8.5500	+3.012%	5	88	-92.982%
2025-07-28	8.0500	8.3000	8.0500	8.3000	-3.151%	9	88	-92.771%
2025-07-21	8.5700	8.5700	8.5700	8.5700	-2.057%	1	82	-92.999%
2025-07-18	8.7500	8.7500	8.7500	8.7500	-1.130%	1	82	-93.143%
2025-07-17	9.1200	9.1200	8.8500	8.8500	-11.500%	2	82	-93.220%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-6.103%	1	82	-94.000%
2025-07-10	10.7500	10.7500	10.6500	10.6500	-3.620%	4	82	-94.366%
2025-07-09	11.0500	11.0500	11.0500	11.0500	-3.070%	1	84	-94.570%
2025-07-08	11.4000	11.4000	11.2100	11.4000	0.000%	7	84	-94.737%
2025-06-27	11.4000	11.4000	11.4000	11.4000	-2.146%	4	83	-94.737%
2025-06-25	11.5000	11.6500	11.5000	11.6500	-0.851%	6	86	-94.850%
2025-06-11	11.9100	11.9100	11.6500	11.7500	-5.925%	7	86	-94.894%
2025-06-09	12.4900	12.4900	12.4900	12.4900	-0.873%	10	87	-95.196%
2025-05-19	12.6000	12.6000	12.6000	12.6000	-0.943%	1	92	-95.238%
2025-05-13	12.7200	12.7200	12.7200	12.7200	-6.402%	5	92	-95.283%
2025-05-12	13.5900	13.5900	13.5900	13.5900	-24.542%	1	93	-95.585%
2025-04-24	17.5000	18.0200	17.5000	18.0100	-0.662%	6	93	-96.669%
2025-04-23	17.9300	18.1300	17.7500	18.1300	-12.288%	3	93	-96.691%
2025-04-15	20.6700	20.6700	20.6700	20.6700	-1.571%	1	93	-97.097%
2025-04-11	21.0000	21.0000	21.0000	21.0000	-3.978%	2	92	-97.143%
2025-04-10	21.8000	21.8700	21.8000	21.8700	-3.868%	2	91	-97.257%
2025-04-08	22.7500	22.7500	22.7500	22.7500	-18.312%	1	90	-97.363%
2025-04-07	28.3900	28.4200	27.8500	27.8500	+0.469%	9	90	-97.846%
2025-04-04	27.7200	27.7200	27.7200	27.7200	+25.886%	2	95	-97.835%
2025-04-03	21.9500	22.0200	20.9100	22.0200	+69.124%	27	94	-97.275%
2025-03-25	13.0600	13.0700	12.2500	13.0200	-0.153%	9	98	-95.392%
2025-03-24	13.0700	13.0700	13.0400	13.0400	-28.548%	40	89	-95.399%
2025-03-10	18.2500	18.2500	18.2500	18.2500	+28.884%	2	69	-96.712%
2025-03-05	14.1600	14.1600	14.1600	14.1600	+15.781%	4	69	-95.763%
2025-03-03	12.2300	12.2300	12.2300	12.2300	+32.935%	1	65	-95.094%
2025-02-14	9.2000	9.2000	9.2000	9.2000	-4.167%	18	65	-93.478%
2025-02-13	9.4700	9.6000	9.4700	9.6000	-12.807%	9	65	-93.750%
2025-02-12	11.0100	11.0100	11.0100	11.0100	+7.941%	2	65	-94.550%
2025-02-11	10.2000	10.2000	10.2000	10.2000	-6.422%	12	65	-94.118%
2025-01-31	10.9000	10.9000	10.9000	10.9000	-5.546%	2	73	-94.495%
2025-01-30	11.5400	11.5400	11.5400	11.5400	-15.766%	1	48	-94.801%
2025-01-17	13.7000	13.7000	13.7000	13.7000	-0.364%	50	48	-95.620%
2025-01-15	13.7500	13.7500	13.7500	13.7500	-1.504%	2	48	-95.636%
2025-01-02	13.9600	13.9600	13.9600	13.9600	+19.316%	1	46	-95.702%
2024-12-16	11.7000	11.7000	11.7000	11.7000	+1.739%	1	46	-94.872%
2024-12-12	11.5000	11.5000	11.5000	11.5000	+0.524%	1	46	-94.783%
2024-12-11	11.4400	11.4400	11.4400	11.4400	+5.828%	6	45	-94.755%
2024-12-06	10.9700	10.9700	10.8100	10.8100	-19.926%	18	42	-94.450%
2024-11-15	13.5000	13.5000	13.5000	13.5000	+12.500%	16	33	-95.556%
2024-11-14	11.3700	12.3700	11.3700	12.0000	+3.986%	11	25	-95.000%
2024-11-13	11.5400	11.5400	11.5400	11.5400	+3.498%	6	20	-94.801%
2024-11-12	11.2300	11.2300	11.1500	11.1500	-38.227%	9	20	-94.619%
2024-11-08	18.5000	18.5000	17.9200	18.0500	-24.477%	42	20	-96.676%
2024-09-17	23.9000	23.9000	23.9000	23.9000	-12.933%	1	1	-97.490%
2024-09-06	27.4500	27.4500	27.4500	27.4500	-23.559%	2	2	-97.814%
2024-08-05	35.9100	35.9100	35.9100	35.9100	0.000%	1	1	-98.329%