Dark

SHOP20261218P90
SHOP Dec 18 2026 90.00 Put (SHOP261218P00090000)
option OPRA

EOD

Oct 1, 2026

0.5100-20.313%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5100	0.5100	0.5100	0.5100	-20.313%	2	1,289	0.000%
2026-09-30	0.6400	0.6400	0.6400	0.6400	-50.388%	1	1,291	-20.313%
2026-09-28	1.2900	1.2900	1.2900	1.2900	+51.765%	1	1,292	-60.465%
2026-09-24	0.8500	0.8500	0.8500	0.8500	-19.811%	2	1,292	-40.000%
2026-09-23	0.7100	1.0600	0.7100	1.0600	+32.500%	6	1,294	-51.887%
2026-09-22	1.2200	1.2200	0.8000	0.8000	-30.435%	2	1,279	-36.250%
2026-09-21	1.6000	1.6000	1.1500	1.1500	-33.908%	34	1,280	-55.652%
2026-09-11	1.7000	1.7400	1.7000	1.7400	-14.706%	3	1,304	-70.690%
2026-09-10	2.1400	2.1400	2.0400	2.0400	+6.250%	3	1,306	-75.000%
2026-09-09	1.6400	1.9400	1.6400	1.9200	+37.143%	8	1,305	-73.438%
2026-09-08	1.1700	1.4100	1.0500	1.4000	+60.920%	42	1,300	-63.571%
2026-09-03	0.8900	0.8900	0.8700	0.8700	-20.183%	29	1,287	-41.379%
2026-09-02	1.0500	1.0900	1.0500	1.0900	+73.016%	3	1,287	-53.211%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-19.231%	7	1,288	-19.048%
2026-08-25	0.8900	0.8900	0.7500	0.7800	-17.021%	6	1,288	-34.615%
2026-08-24	0.9400	0.9400	0.9400	0.9400	-13.761%	1	1,289	-45.745%
2026-08-21	1.0900	1.0900	1.0900	1.0900	+9.000%	1	1,290	-53.211%
2026-08-20	0.9700	1.0000	0.9700	1.0000	-5.660%	21	1,290	-49.000%
2026-08-19	0.9000	1.0600	0.8800	1.0600	+16.484%	19	1,288	-51.887%
2026-08-17	0.9100	0.9100	0.9100	0.9100	+7.059%	1	1,289	-43.956%
2026-08-14	0.8500	0.8500	0.8500	0.8500	-19.811%	2	1,289	-40.000%
2026-08-12	1.0600	1.0600	1.0600	1.0600	+6.000%	1	1,289	-51.887%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,289	-49.000%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-24.138%	10	1,290	-53.636%
2026-08-06	1.7000	1.7000	1.4500	1.4500	-17.143%	4	1,300	-64.828%
2026-08-05	2.0700	2.0700	1.7000	1.7500	-62.607%	51	1,302	-70.857%
2026-08-04	4.6800	4.6800	4.6800	4.6800	-15.676%	1	1,339	-89.103%
2026-08-03	5.4000	5.5500	5.4000	5.5500	-2.632%	42	1,340	-90.811%
2026-07-31	5.8000	6.0700	5.7000	5.7000	+14.000%	15	1,343	-91.053%
2026-07-30	4.8600	5.0000	4.8600	5.0000	+21.065%	2	1,350	-89.800%
2026-07-29	4.3000	4.3000	4.1300	4.1300	-0.721%	2	1,350	-87.651%
2026-07-28	4.1600	4.1600	4.1600	4.1600	-23.670%	1	1,352	-87.740%
2026-07-27	5.4500	5.4500	5.4500	5.4500	-12.097%	1	1,353	-90.642%
2026-07-22	6.2000	6.2000	6.2000	6.2000	+14.815%	1	1,353	-91.774%
2026-07-20	4.8300	5.4000	4.8300	5.4000	-1.460%	7	1,352	-90.556%
2026-07-17	5.5000	5.5000	5.4800	5.4800	+5.385%	7	1,349	-90.693%
2026-07-16	5.1000	5.2100	4.9000	5.2000	-2.804%	12	1,345	-90.192%
2026-07-15	5.3500	5.3500	5.3500	5.3500	+1.905%	5	1,355	-90.467%
2026-07-14	5.3000	5.3500	5.2500	5.2500	-2.778%	15	1,360	-90.286%
2026-07-13	5.4500	5.4500	5.4000	5.4000	-4.085%	10	1,361	-90.556%
2026-07-10	5.6300	5.6300	5.6300	5.6300	-12.031%	2	1,352	-90.941%
2026-07-09	6.4000	6.4000	6.4000	6.4000	-5.605%	1	1,350	-92.031%
2026-07-08	6.7800	6.7800	6.7800	6.7800	-6.483%	1	1,351	-92.478%
2026-07-06	7.0000	7.2500	7.0000	7.2500	+9.517%	7	1,350	-92.966%
2026-07-02	6.7000	6.7000	6.6200	6.6200	+4.252%	3	1,351	-92.296%
2026-07-01	7.0000	7.0000	6.3500	6.3500	-17.318%	13	1,351	-91.969%
2026-06-30	7.5500	7.9000	7.5500	7.6800	+1.722%	17	1,362	-93.359%
2026-06-29	7.3000	7.5500	7.3000	7.5500	-5.625%	2	1,361	-93.245%
2026-06-25	7.8500	8.0000	7.8500	8.0000	-1.840%	5	1,360	-93.625%
2026-06-24	8.4000	8.5500	8.1500	8.1500	-9.945%	5	1,360	-93.742%
2026-06-23	9.1500	9.1500	8.9000	9.0500	-2.688%	6	1,360	-94.365%
2026-06-22	9.1000	9.4300	9.1000	9.3000	+3.911%	209	1,357	-94.516%
2026-06-18	9.1000	9.3500	8.9500	8.9500	-2.717%	11	1,144	-94.302%
2026-06-17	8.3000	9.2000	8.3000	9.2000	+12.883%	3	1,144	-94.457%
2026-06-16	8.2500	8.3000	8.1500	8.1500	-4.678%	9	1,144	-93.742%
2026-06-15	9.0000	9.0000	8.1500	8.5500	-14.925%	51	1,131	-94.035%
2026-06-12	10.0000	10.0500	9.8500	10.0500	+0.500%	26	1,131	-94.925%
2026-06-11	10.8500	10.9500	10.0000	10.0000	-0.498%	30	1,131	-94.900%
2026-06-10	10.0500	10.0500	10.0500	10.0500	+0.500%	1	1,138	-94.925%
2026-06-09	10.2900	10.2900	10.0000	10.0000	+3.627%	6	1,138	-94.900%
2026-06-08	9.6000	9.8000	9.5000	9.6500	-5.392%	24	1,144	-94.715%
2026-06-05	9.4200	10.2000	9.4200	10.2000	+24.088%	14	1,144	-95.000%
2026-06-02	8.2200	8.2200	8.2200	8.2200	+7.451%	1	1,146	-93.796%
2026-06-01	7.6500	7.6500	7.6500	7.6500	-6.593%	1	1,145	-93.333%
2026-05-29	8.5000	8.5000	7.9700	8.1900	-11.268%	16	1,146	-93.773%
2026-05-28	9.2300	9.2300	9.2300	9.2300	-10.388%	1	1,134	-94.475%
2026-05-27	10.9000	10.9000	10.2600	10.3000	-7.207%	9	1,134	-95.049%
2026-05-26	11.2000	11.4500	11.1000	11.1000	-2.203%	71	1,139	-95.405%
2026-05-22	11.2000	11.3500	11.0500	11.3500	-2.575%	10	1,120	-95.507%
2026-05-21	11.6000	11.6500	11.6000	11.6500	+2.193%	3	1,128	-95.622%
2026-05-20	12.5900	12.5900	11.4000	11.4000	-11.284%	32	1,128	-95.526%
2026-05-15	13.5000	13.5000	12.8500	12.8500	-6.884%	4	1,127	-96.031%
2026-05-14	13.8500	14.0500	13.8000	13.8000	-1.146%	5	1,125	-96.304%
2026-05-13	13.3500	13.9600	13.3500	13.9600	+9.063%	6	1,120	-96.347%
2026-05-12	11.6000	12.8000	11.6000	12.8000	+8.936%	5	1,120	-96.016%
2026-05-11	10.8700	11.8000	10.8700	11.7500	+11.905%	24	1,120	-95.660%
2026-05-08	10.5000	10.5000	10.5000	10.5000	+3.448%	4	1,097	-95.143%
2026-05-07	10.2200	10.3900	9.9200	10.1500	-11.739%	176	1,093	-94.975%
2026-05-06	10.5000	11.5000	10.5000	11.5000	+5.505%	8	1,175	-95.565%
2026-05-05	8.7500	11.0000	8.2500	10.9000	+51.389%	206	1,169	-95.321%
2026-05-04	7.2000	7.2000	7.2000	7.2000	+0.699%	1	1,022	-92.917%
2026-05-01	7.5000	7.5000	7.1500	7.1500	-17.816%	38	1,018	-92.867%
2026-04-29	8.7000	8.7000	8.7000	8.7000	+8.750%	1	1,018	-94.138%
2026-04-28	8.0000	8.0500	8.0000	8.0000	+1.911%	4	1,018	-93.625%
2026-04-27	7.8500	7.8500	7.8500	7.8500	-8.721%	2	1,014	-93.503%
2026-04-24	8.6000	8.6000	8.6000	8.6000	+3.614%	1	1,012	-94.070%
2026-04-23	8.3500	8.3500	8.3000	8.3000	+22.963%	2	1,011	-93.855%
2026-04-20	6.7500	6.7500	6.7500	6.7500	-7.534%	1	1,009	-92.444%
2026-04-17	7.3500	7.3500	7.2500	7.3000	-9.317%	18	1,010	-93.014%
2026-04-16	8.1500	8.1500	7.8500	8.0500	-5.848%	16	992	-93.665%
2026-04-15	9.0000	9.0000	8.5000	8.5500	-14.925%	18	977	-94.035%
2026-04-14	9.9000	10.0500	9.6000	10.0500	-5.634%	13	989	-94.925%
2026-04-13	10.7500	10.7500	10.4700	10.6500	-4.399%	41	978	-95.211%
2026-04-10	11.3500	11.3500	11.0700	11.1400	+0.180%	12	939	-95.422%
2026-04-09	10.4000	11.1200	10.4000	11.1200	+22.873%	63	938	-95.414%
2026-04-08	8.7000	9.0500	8.7000	9.0500	-11.100%	2	907	-94.365%
2026-04-06	9.9500	10.3000	9.9500	10.1800	-3.507%	57	905	-94.990%
2026-04-02	10.5500	10.5500	10.5500	10.5500	+4.975%	1	896	-95.166%
2026-04-01	10.1500	10.2000	10.0500	10.0500	-6.685%	7	896	-94.925%
2026-03-31	11.4000	11.7500	10.7700	10.7700	-10.474%	4	893	-95.265%
2026-03-30	12.0300	12.0300	12.0300	12.0300	-3.373%	1	891	-95.761%
2026-03-27	12.4000	12.5000	12.4000	12.4500	+18.121%	7	891	-95.904%
2026-03-25	10.5400	10.5400	10.5400	10.5400	-0.472%	20	884	-95.161%
2026-03-24	10.5900	10.5900	10.5900	10.5900	+6.432%	1	884	-95.184%
2026-03-19	9.8500	9.9500	9.8500	9.9500	+17.335%	210	883	-94.874%
2026-03-17	8.4800	8.4800	8.4800	8.4800	-16.288%	1	704	-93.986%
2026-03-13	10.1300	10.1300	10.1300	10.1300	+10.109%	1	705	-94.965%
2026-03-12	9.2000	9.2000	9.2000	9.2000	+3.955%	1	705	-94.457%
2026-03-11	8.8500	8.8500	8.8500	8.8500	+1.143%	1	706	-94.237%
2026-03-10	8.7500	8.7500	8.7500	8.7500	+1.390%	2	706	-94.171%
2026-03-09	8.8200	8.8200	8.6300	8.6300	-1.371%	2	706	-94.090%
2026-03-06	8.7500	8.7500	8.7500	8.7500	+6.061%	1	706	-94.171%
2026-03-05	8.4000	8.4000	8.2500	8.2500	-10.521%	3	706	-93.818%
2026-03-04	8.9200	9.2200	8.9200	9.2200	-14.233%	3	709	-94.469%
2026-03-03	11.6800	12.6000	10.7500	10.7500	+2.186%	27	706	-95.256%
2026-03-02	9.9600	10.5200	9.9000	10.5200	+2.136%	11	703	-95.152%
2026-02-27	9.7800	10.3000	9.7100	10.3000	+1.578%	8	696	-95.049%
2026-02-25	10.3400	10.3400	10.1400	10.1400	-3.886%	4	687	-94.970%
2026-02-24	10.5500	10.5500	10.5500	10.5500	-1.860%	29	687	-95.166%
2026-02-23	11.0000	11.0500	10.7500	10.7500	+26.471%	3	687	-95.256%
2026-02-20	8.3500	8.5000	8.2000	8.5000	-12.821%	7	687	-94.000%
2026-02-19	9.7000	9.7500	9.7000	9.7500	+11.048%	2	685	-94.769%
2026-02-18	11.8000	11.8000	8.7800	8.7800	-34.232%	2	686	-94.191%
2026-02-13	13.3500	13.3500	13.3500	13.3500	-2.909%	1	686	-96.180%
2026-02-12	13.7900	13.7900	13.7500	13.7500	+23.874%	8	686	-96.291%
2026-02-11	9.7000	11.6100	9.7000	11.1000	-6.723%	504	690	-95.405%
2026-02-05	12.4000	12.4000	11.9000	11.9000	+14.976%	5	244	-95.714%
2026-02-03	10.2000	10.4000	10.1000	10.3500	+56.818%	114	244	-95.072%
2026-01-26	6.6000	6.6000	6.6000	6.6000	+11.864%	11	236	-92.273%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+47.500%	1	236	-91.356%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-1.720%	1	235	-87.250%
2026-01-07	4.0700	4.0700	4.0700	4.0700	-4.684%	1	235	-87.469%
2026-01-06	4.3500	4.3500	4.2400	4.2700	-7.174%	6	235	-88.056%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+3.837%	1	233	-88.913%
2025-12-30	4.4300	4.4500	4.4200	4.4300	-14.313%	14	233	-88.488%
2025-12-10	5.1700	5.1700	5.1700	5.1700	-4.259%	1	224	-90.135%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-8.475%	10	224	-90.556%
2025-12-01	5.9000	5.9000	5.9000	5.9000	+5.357%	6	229	-91.356%
2025-11-26	5.6000	5.6000	5.6000	5.6000	-24.933%	2	228	-90.893%
2025-11-14	7.4600	7.4600	7.4600	7.4600	+4.923%	2	228	-93.164%
2025-11-13	6.9700	7.1100	6.9100	7.1100	+24.301%	4	228	-92.827%
2025-11-12	5.7200	5.7200	5.7200	5.7200	+6.916%	1	225	-91.084%
2025-11-04	5.0700	5.3500	5.0700	5.3500	+12.159%	3	224	-90.467%
2025-10-28	4.7700	4.7700	4.7700	4.7700	-1.852%	10	221	-89.308%
2025-10-27	4.8600	4.8600	4.8600	4.8600	-17.627%	1	222	-89.506%
2025-10-21	5.8500	5.9000	5.8500	5.9000	+5.735%	10	222	-91.356%
2025-10-06	5.5800	5.5800	5.5800	5.5800	-2.957%	1	222	-90.860%
2025-10-03	5.7500	5.7500	5.7500	5.7500	-13.534%	1	221	-91.130%
2025-09-24	6.6500	6.6500	6.6500	6.6500	+4.724%	10	222	-92.331%
2025-09-15	6.3500	6.3500	6.3500	6.3500	+1.276%	1	222	-91.969%
2025-09-12	6.2700	6.2700	6.2700	6.2700	-10.043%	1	222	-91.866%
2025-08-18	6.9900	7.0000	6.9700	6.9700	-2.517%	5	221	-92.683%
2025-08-15	7.1500	7.1500	7.1500	7.1500	+15.323%	1	217	-92.867%
2025-08-13	6.3000	6.3000	6.1400	6.2000	+0.813%	4	216	-91.774%
2025-08-12	6.1500	6.1500	6.1500	6.1500	-4.206%	1	215	-91.707%
2025-08-11	6.4200	6.4200	6.4200	6.4200	+0.312%	3	216	-92.056%
2025-08-07	6.3100	6.5000	6.3100	6.4000	-2.439%	22	216	-92.031%
2025-08-06	6.3500	6.5600	6.2000	6.5600	-36.000%	9	208	-92.226%
2025-08-05	10.1500	10.2500	10.1500	10.2500	+4.061%	4	213	-95.024%
2025-08-04	9.8500	9.8500	9.8500	9.8500	+1.442%	2	212	-94.822%
2025-07-31	9.7100	9.7100	9.7100	9.7100	-4.146%	1	210	-94.748%
2025-07-30	10.1300	10.1300	10.1300	10.1300	-6.204%	1	211	-94.965%
2025-07-22	10.8000	10.8000	10.8000	10.8000	+2.370%	3	210	-95.278%
2025-07-17	11.1000	11.1000	10.5500	10.5500	-17.578%	107	207	-95.166%
2025-07-11	12.8000	12.8000	12.8000	12.8000	-0.775%	3	209	-96.016%
2025-07-09	12.9500	12.9500	12.9000	12.9000	-3.371%	3	212	-96.047%
2025-06-25	13.5500	13.5500	13.3500	13.3500	-6.643%	5	215	-96.180%
2025-06-24	14.3000	14.3000	14.3000	14.3000	-6.840%	1	220	-96.434%
2025-06-17	15.3500	15.3500	15.3500	15.3500	+0.656%	1	220	-96.678%
2025-06-16	15.2500	15.2500	15.2500	15.2500	-3.359%	1	221	-96.656%
2025-06-13	15.7800	15.7800	15.7800	15.7800	-1.375%	2	222	-96.768%
2025-05-12	16.0000	16.0000	16.0000	16.0000	-11.111%	5	222	-96.813%
2025-05-02	18.0000	18.0000	18.0000	18.0000	-7.692%	6	227	-97.167%
2025-05-01	19.5000	19.5000	19.5000	19.5000	0.000%	1	224	-97.385%
2025-04-30	19.5000	19.5000	19.5000	19.5000	-9.513%	1	224	-97.385%
2025-04-22	21.5500	21.5500	21.5500	21.5500	-15.984%	1	224	-97.633%
2025-04-10	25.6500	25.6500	25.6500	25.6500	-9.364%	1	223	-98.012%
2025-04-09	27.1200	28.3000	27.1200	28.3000	+5.283%	5	223	-98.198%
2025-04-07	30.8500	30.8500	26.8800	26.8800	-7.214%	16	227	-98.103%
2025-04-04	29.4000	29.4000	28.9700	28.9700	+18.245%	54	224	-98.240%
2025-04-03	22.2500	24.5000	22.2500	24.5000	+18.702%	103	211	-97.918%
2025-03-31	20.6400	20.6400	20.6400	20.6400	+15.243%	1	111	-97.529%
2025-03-28	17.9100	17.9100	17.9100	17.9100	+4.128%	4	111	-97.152%
2025-03-19	17.2000	17.2000	17.2000	17.2000	-12.468%	1	111	-97.035%
2025-03-14	19.6500	19.6500	19.6500	19.6500	-5.755%	20	111	-97.405%
2025-03-13	20.7400	21.7500	20.7400	20.8500	+6.650%	12	110	-97.554%
2025-03-12	19.5500	19.5500	19.5500	19.5500	+16.716%	9	110	-97.391%
2025-03-05	16.7500	16.7500	16.7500	16.7500	+17.875%	1	101	-96.955%
2025-03-03	14.2100	14.2100	14.2100	14.2100	-5.330%	1	100	-96.411%
2025-02-28	15.0100	15.0100	15.0100	15.0100	+6.454%	2	100	-96.602%
2025-02-25	14.1000	14.1000	14.1000	14.1000	+22.609%	4	96	-96.383%
2025-02-20	11.5000	11.5000	11.5000	11.5000	+5.408%	3	96	-95.565%
2025-02-14	10.9100	10.9100	10.9100	10.9100	-2.415%	8	96	-95.325%
2025-02-13	11.1400	11.1800	11.1300	11.1800	-9.106%	16	96	-95.438%
2025-02-12	12.3000	12.3000	12.3000	12.3000	-8.482%	1	96	-95.854%
2025-02-07	13.4400	13.4400	13.4400	13.4400	+7.520%	4	92	-96.205%
2025-02-03	12.5000	12.5000	12.5000	12.5000	-3.994%	2	92	-95.920%
2025-01-31	13.5000	13.5000	13.0200	13.0200	-3.556%	8	90	-96.083%
2025-01-30	13.5000	13.5000	13.5000	13.5000	-11.417%	2	90	-96.222%
2025-01-23	15.2400	15.2400	15.2400	15.2400	-3.970%	2	90	-96.654%
2025-01-07	15.2500	15.8700	15.1500	15.8700	+11.447%	6	88	-96.786%
2025-01-06	14.2400	14.2400	14.2400	14.2400	-8.542%	3	85	-96.419%
2024-12-30	15.5700	15.5700	15.5700	15.5700	-1.580%	2	85	-96.724%
2024-12-19	15.8200	15.8200	15.8200	15.8200	+17.621%	6	85	-96.776%
2024-12-16	13.4500	13.4500	13.4500	13.4500	-0.811%	2	87	-96.208%
2024-12-13	13.6500	13.6500	13.5600	13.5600	+2.727%	20	87	-96.239%
2024-12-11	13.2600	13.2600	13.2000	13.2000	-5.308%	2	87	-96.136%
2024-12-02	13.9400	13.9400	13.9400	13.9400	-0.072%	10	87	-96.341%
2024-11-29	13.8500	13.9500	13.8200	13.9500	-2.242%	30	87	-96.344%
2024-11-26	14.4100	14.6500	14.1500	14.2700	-7.935%	31	99	-96.426%
2024-11-21	15.5000	15.5000	15.5000	15.5000	+8.392%	1	95	-96.710%
2024-11-14	13.4300	14.3000	13.4300	14.3000	+7.925%	11	94	-96.434%
2024-11-13	13.8300	13.8300	13.2500	13.2500	-4.332%	20	90	-96.151%
2024-11-12	13.9900	13.9900	13.6500	13.8500	-29.802%	10	81	-96.318%
2024-11-11	19.6600	19.7300	19.6600	19.7300	-5.144%	10	79	-97.415%
2024-11-08	20.9000	20.9000	20.8000	20.8000	-3.256%	48	77	-97.548%
2024-11-07	21.6000	21.6000	21.5000	21.5000	-10.079%	42	56	-97.628%
2024-10-28	23.9100	23.9100	23.9100	23.9100	+5.377%	6	26	-97.867%
2024-10-11	22.6500	22.6900	22.5000	22.6900	-13.562%	40	23	-97.752%
2024-08-16	26.2500	26.2500	26.2500	26.2500	-20.695%	2	14	-98.057%
2024-08-07	32.0000	33.1000	31.1000	33.1000	-16.625%	3	14	-98.459%
2024-08-05	39.7000	39.7000	39.7000	39.7000	+25.792%	10	12	-98.715%
2024-07-17	31.5600	31.5600	31.5600	31.5600	+7.530%	1	2	-98.384%
2024-07-16	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	-98.262%